NameWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
HDAX ® PERFORMANCE-INDEX 846901 6.397,58 17:45 -39,25 -0,61% - - 6.436,83 --
HDAX KURSINDEX 846997 3.209,99 17:45 -19,69 -0,61% - - 3.229,68 --
AAREAL BANK 540811 34,855 17:35 -0,110 -0,31% 0,000 0,000 34,965 307.586,00
ADIDAS A1EWWW 176,050 17:35 -2,500 -1,40% 0,000 0,000 178,550 624.775,00
ADVA 510300 10,390 17:35 -0,205 -1,93% 0,000 0,000 10,595 249.711,00
AIRBUS GROUP 938914 69,300 17:35 -0,770 -1,10% 0,000 0,000 70,070 69.370,00
AIXTRON A0WMPJ 3,393 17:35 -0,102 -2,92% 0,000 0,000 3,495 705.737,00
ALLIANZ 840400 169,600 17:35 +0,050 +0,03% 0,000 0,000 169,550 1,33 Mio.  
ALSTRIA A0LD2U 11,310 17:35 -0,040 -0,35% 0,000 0,000 11,350 328.468,00
AURUBIS 676650 58,920 17:35 -0,120 -0,20% 0,000 0,000 59,040 409.025,00
 NameWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
AXEL SPRINGER 550135 51,330 17:35 +0,200 +0,39% 0,000 0,000 51,130 167.190,00
BASF BASF11 90,030 17:35 -0,230 -0,25% 0,000 0,000 90,260 1,79 Mio.
BAYER BAY001 106,600 17:35 -0,400 -0,37% 0,000 0,000 107,000 1,45 Mio.
BECHTLE 515870 99,810 17:35 -0,340 -0,34% 0,000 0,000 100,150 28.330,00
BEIERSDORF 520000 88,090 17:35 +0,360 +0,41% 0,000 0,000 87,730 235.928,00
BILFINGER 590900 35,545 17:35 -0,610 -1,69% 0,000 0,000 36,155 204.221,00
BMW ST 519000 83,480 17:35 -0,200 -0,24% 0,000 0,000 83,680 1,42 Mio.
BRENNTAG AG NA O.N. A1DAHH 52,210 17:35 -0,380 -0,72% 0,000 0,000 52,590 264.182,00
CANCOM SE O.N. 541910 50,160 17:35 +0,890 +1,81% 0,000 0,000 49,270 119.364,00
CARL-ZEISS MEDITEC 531370 38,850 17:35 -0,090 -0,23% 0,000 0,000 38,940 191.515,00
 NameWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
COMMERZBANK CBK100 8,521 17:35 -0,005 -0,06% 0,000 0,000 8,526 10,25 Mio.  
COMPUGROUP MED.SE O.N. 543730 40,200 17:35 -0,490 -1,20% 0,000 0,000 40,690 40.740,00
CONTINENTAL 543900 197,500 17:35 -2,150 -1,08% 0,000 0,000 199,650 320.733,00
COVESTRO AG O.N. 606214 68,030 17:35 -0,520 -0,76% 0,000 0,000 68,550 299.880,00
CTS EVENTIM 547030 36,290 17:35 +0,335 +0,93% 0,000 0,000 35,955 113.356,00
DAIMLER 710000 70,480 17:35 -0,080 -0,11% 0,000 0,000 70,560 3,77 Mio.  
DEUTSCHE BOERSE A2AA25 81,940 17:35 -0,160 -0,19% 0,000 0,000 82,100 383.914,00
DIALOG SEMIC. 927200 48,895 17:35 -1,625 -3,22% 0,000 0,000 50,520 337.490,00
DRAEGERWERK VZO O.N. 555063 92,050 17:35 -1,040 -1,12% 0,000 0,000 93,090 25.730,00
DRILLISCH AG O.N. 554550 46,885 17:35 +0,265 +0,57% 0,000 0,000 46,620 192.908,00
 NameWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
DT. BANK 514000 15,505 17:35 -0,030 -0,19% 0,000 0,000 15,535 14,77 Mio.
DT. EUROSHOP 748020 37,535 17:35 -0,315 -0,83% 0,000 0,000 37,850 159.188,00
DT. PFANDBRIEFBK AG 801900 11,110 17:35 -0,050 -0,45% 0,000 0,000 11,160 409.071,00
DT. POST 555200 31,090 17:35 -0,350 -1,11% 0,000 0,000 31,440 2,53 Mio.
DT. TELEKOM 555750 16,185 17:35 +0,040 +0,25% 0,000 0,000 16,145 6,95 Mio.
DT. WOHNEN A0HN5C 30,990 17:35 -0,160 -0,51% 0,000 0,000 31,150 885.376,00
DÜRR 556520 77,930 17:35 -2,440 -3,04% 0,000 0,000 80,370 101.557,00
E.ON ENAG99 7,254 17:35 -0,008 -0,11% 0,000 0,000 7,262 13,60 Mio.  
EVONIK INDUSTRIES NA O.N. EVNK01 29,760 17:35 -0,230 -0,77% 0,000 0,000 29,990 409.609,00
EVOTEC AG O.N. 566480 8,102 17:35 +0,010 +0,12% 0,000 0,000 8,092 706.683,00  
 NameWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
FIELMANN 577220 71,990 17:35 -0,170 -0,24% 0,000 0,000 72,160 62.864,00
FMC 578580 77,320 17:35 -0,290 -0,37% 0,000 0,000 77,610 453.500,00
FRAPORT 577330 65,290 17:35 -0,270 -0,41% 0,000 0,000 65,560 156.531,00
FREENET AG NA O.N. A0Z2ZZ 30,045 17:35 +0,140 +0,47% 0,000 0,000 29,905 444.820,00
FRESENIUS 578560 73,190 17:35 -0,620 -0,84% 0,000 0,000 73,810 929.009,00
FUCHS PETRO. VZ 579043 43,700 17:35 -0,360 -0,82% 0,000 0,000 44,060 230.013,00
GEA GROUP 660200 39,180 17:35 -0,765 -1,92% 0,000 0,000 39,945 629.352,00
GERRESHEIMER A0LD6E 72,600 17:35 +0,080 +0,11% 0,000 0,000 72,520 99.085,00  
GFT TECHNOLOGIES SE 580060 17,500 17:35 -0,460 -2,56% 0,000 0,000 17,960 85.423,00
HANNO. RÜCK 840221 106,550 17:35 -0,200 -0,19% 0,000 0,000 106,750 114.259,00
 NameWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
HEID. CEMENT 604700 86,120 17:35 -1,270 -1,45% 0,000 0,000 87,390 614.697,00
HELLA KGAA HUECK+CO. O.N. A13SX2 40,380 17:35 -0,245 -0,60% 0,000 0,000 40,625 97.757,00
Henkel VZ 604843 119,000 17:35 +0,050 +0,04% 0,000 0,000 118,950 330.210,00  
HOCHTIEF 607000 151,500 17:35 -1,400 -0,92% 0,000 0,000 152,900 66.008,00
HUGO BOSS AG NA O.N. A1PHFF 66,720 17:35 ±0,000 ±0,00% 0,000 0,000 66,720 255.998,00  
INFINEON 623100 18,690 17:35 -0,015 -0,08% 0,000 0,000 18,705 6,84 Mio.  
INNOGY SE INH. O.N. A2AADD 35,415 17:35 -0,085 -0,24% 0,000 0,000 35,500 285.242,00
JENOPTIK 622910 22,825 17:35 +0,150 +0,66% 0,000 0,000 22,675 146.776,00
JUNGHEINRICH 621993 30,295 17:35 -0,555 -1,80% 0,000 0,000 30,850 183.395,00
K+S KSAG88 20,925 17:36 -0,260 -1,23% 0,000 0,000 21,185 1,34 Mio.
 NameWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
KION GROUP AG KGX888 59,756 16:25 -0,725 -1,20% 59,593 59,950 60,481 677,00
KRONES 633500 100,500 17:35 +0,100 +0,10% 0,000 0,000 100,400 53.922,00  
LANXESS 547040 60,440 17:35 -1,070 -1,74% 0,000 0,000 61,510 433.675,00
LEG IMMOBILIEN AG NA O.N. LEG111 75,740 17:35 -0,010 -0,01% 0,000 0,000 75,750 117.510,00  
LEONI 540888 47,475 17:35 +0,420 +0,89% 0,000 0,000 47,055 549.552,00
LINDE 648300 153,800 17:35 -0,250 -0,16% 0,000 0,000 154,050 468.752,00
LUFTHANSA 823212 14,870 17:35 -0,185 -1,23% 0,000 0,000 15,055 5,27 Mio.
MEDIGENE AG NA O.N. A1X3W0 11,180 19:39 -0,330 -2,87% 11,160 11,240 11,510 33.574,00
MERCK 659990 103,200 17:35 -0,650 -0,63% 0,000 0,000 103,850 396.944,00
Metro ST 725750 29,040 17:35 -0,140 -0,48% 0,000 0,000 29,180 671.213,00
 NameWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
MORPHOSYS 663200 52,600 17:35 -1,730 -3,18% 0,000 0,000 54,330 158.074,00
MTU AERO A0D9PT 116,950 17:36 -3,100 -2,58% 0,000 0,000 120,050 180.036,00
MÜNCH. RÜCK 843002 179,150 17:35 +0,450 +0,25% 0,000 0,000 178,700 457.927,00
NEMETSCHEK SE O.N. 645290 50,370 17:35 -0,580 -1,14% 0,000 0,000 50,950 18.086,00
NORDEX A0D655 12,855 17:35 -0,165 -1,27% 0,000 0,000 13,020 585.247,00
NORMA GROUP SE NA O.N. A1H8BV 42,835 17:35 -0,560 -1,29% 0,000 0,000 43,395 128.429,00
OSRAM LICHT AG NA O.N. LED400 56,800 17:35 -0,760 -1,32% 0,000 0,000 57,560 202.718,00
PFEIFFER VAC. 691660 113,950 17:35 +0,750 +0,66% 0,000 0,000 113,200 40.723,00
PROSIEBENSAT.1 PSM777 40,050 17:35 -0,340 -0,84% 0,000 0,000 40,390 990.681,00
QIAGEN NV EO -,01 A2DKCH 26,655 17:35 -0,105 -0,39% 0,000 0,000 26,760 290.665,00
 NameWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
RATIONAL 701080 431,200 17:35 -5,400 -1,24% 0,000 0,000 436,600 8.838,00
RHEINMETALL 703000 75,810 17:35 -0,190 -0,25% 0,000 0,000 76,000 183.826,00
RIB SOFTWARE AG NA EO 1 A0Z2XN 12,250 17:35 +0,245 +2,04% 0,000 0,000 12,005 144.472,00
RTL GROUP 861149 74,098 19:24 -0,211 -0,28% 73,702 74,242 74,309 1.187,00
RWE ST 703712 14,790 17:35 -0,380 -2,50% 0,000 0,000 15,170 3,99 Mio.
S+T AG (Z.REG.MK.Z.)O.N. A0X9EJ 10,315 17:35 -0,290 -2,73% 0,000 0,000 10,605 130.210,00
SALZGITTER 620200 32,220 17:35 -1,170 -3,50% 0,000 0,000 33,390 545.155,00
SAP 716460 89,400 17:35 -1,400 -1,54% 0,000 0,000 90,800 2,36 Mio.
SARTORIUS AG VZO O.N. 716563 78,870 17:35 -0,130 -0,16% 0,000 0,000 79,000 46.084,00
SCHAEFFLER AG INH. VZO SHA015 15,890 17:35 -0,140 -0,87% 0,000 0,000 16,030 313.138,00
 NameWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
SIEMENS 723610 122,700 17:35 -1,650 -1,33% 0,000 0,000 124,350 1,47 Mio.
SILTRONIC AG NA O.N. WAF300 60,670 17:35 +0,970 +1,62% 0,000 0,000 59,700 235.940,00
SLM SOLUTIONS GRP AG A11133 36,200 17:35 -1,075 -2,88% 0,000 0,000 37,275 55.085,00
SMA SOLAR A0DJ6J 24,220 17:35 -0,585 -2,36% 0,000 0,000 24,805 68.228,00
SOFTWARE AG 330400 36,220 17:35 -0,440 -1,20% 0,000 0,000 36,660 307.296,00
STADA 725180 55,880 17:35 +0,750 +1,36% 0,000 0,000 55,130 410.822,00
STEINHOFF INT.HLDG.EO-,50 A14XB9 4,570 18:37 -0,087 -1,87% 4,562 4,579 4,657 36.889,00
STROEER SE + CO. KGAA 749399 49,200 17:35 +1,940 +4,10% 0,000 0,000 47,260 274.750,00
SÜDZUCKER 729700 23,275 17:35 -0,485 -2,04% 0,000 0,000 23,760 181.805,00
SYMRISE SYM999 60,990 17:35 +0,190 +0,31% 0,000 0,000 60,800 281.413,00
 NameWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
TAG IMMOBILIEN 830350 12,535 17:35 -0,125 -0,99% 0,000 0,000 12,660 300.240,00
TALANX AG NA O.N. TLX100 31,750 18:17 +0,640 +2,06% 0,000 0,000 31,110 940,00
TELEFONICA DTLD HLDG AG A1J5RX 4,418 17:35 -0,022 -0,50% 0,000 0,000 4,440 1,74 Mio.
THYSSENKRUPP 750000 22,350 17:35 -0,335 -1,48% 0,000 0,000 22,685 2,98 Mio.
UNIPER SE NA O.N. UNSE01 15,299 19:51 +0,199 +1,32% 15,220 15,300 15,100 14.083,00
UTD.INTERNET 508903 41,570 17:35 +0,170 +0,41% 0,000 0,000 41,400 784.515,00
VOLKSWAGEN VZ 766403 134,950 17:35 -0,850 -0,63% 0,000 0,000 135,800 995.025,00
VONOVIA A1ML7J 32,595 17:35 -0,085 -0,26% 0,000 0,000 32,680 990.944,00
WACKER CHEM. WCH888 97,030 17:35 -1,570 -1,59% 0,000 0,000 98,600 170.100,00
WIRECARD 747206 48,815 17:35 -0,215 -0,44% 0,000 0,000 49,030 369.243,00
 NameWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
XING AG NA O.N. XNG888 195,650 17:35 -0,850 -0,43% 0,000 0,000 196,500 3.645,00
ZALANDO SE ZAL111 37,374 16:57 -0,126 -0,34% 37,403 37,603 37,500 806,00

© 2000-2017 DZ BANK AG. Bitte beachten Sie die Nutzungsbedingungen | Impressum
2017 vwd Vereinigte Wirtschaftsdienste GmbH