BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
HDAX ® PERFORMANCE-INDEX 846901 6.751,30 12:27 -37,51 -0,55% - - 6.788,81 --
HDAX KURSINDEX 846997 3.332,01 27.06. -30,80 -0,92% - - 3.332,01 --
AAREAL BANK 540811 34,560 12:26 +0,495 +1,45% 34,530 34,555 34,065 165.557,00
ADIDAS A1EWWW 169,150 12:27 +0,350 +0,21% 169,100 169,200 168,800 170.749,00
ADVA 510300 9,180 12:26 -0,230 -2,44% 9,162 9,180 9,410 259.275,00
AIRBUS GROUP 938914 73,320 12:26 -1,080 -1,45% 73,210 73,250 74,400 68.705,00
AIXTRON A0WMPJ 5,951 12:27 -0,049 -0,82% 5,935 5,951 6,000 695.119,00
ALLIANZ 840400 174,150 12:27 -0,200 -0,11% 174,050 174,150 174,350 380.212,00  
ALSTRIA A0LD2U 12,165 12:23 +0,015 +0,12% 12,150 12,170 12,150 61.235,00  
AURUBIS 676650 67,490 12:27 -1,850 -2,67% 67,460 67,530 69,340 151.967,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
AXEL SPRINGER 550135 54,200 12:27 -0,320 -0,59% 54,170 54,210 54,520 107.109,00
BASF BASF11 83,700 12:27 -0,690 -0,82% 83,690 83,700 84,390 862.920,00
BAYER BAY001 120,450 12:27 -1,300 -1,07% 120,450 120,500 121,750 560.072,00
BECHTLE 515870 113,250 12:22 +0,250 +0,22% 113,300 113,400 113,000 8.685,00
BEIERSDORF 520000 95,170 12:27 -0,620 -0,65% 95,140 95,180 95,790 109.705,00
BILFINGER 590900 32,975 12:27 -1,015 -2,99% 32,940 32,985 33,990 151.429,00
BMW ST 519000 83,080 12:27 +0,220 +0,27% 83,060 83,080 82,860 395.543,00
BRENNTAG AG NA O.N. A1DAHH 50,440 12:24 -0,360 -0,71% 50,430 50,460 50,800 64.115,00
CANCOM SE O.N. 541910 53,750 12:26 -0,150 -0,28% 53,720 53,840 53,900 39.818,00
CARL-ZEISS MEDITEC 531370 46,150 12:26 -0,675 -1,44% 46,125 46,160 46,825 40.096,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
COMMERZBANK CBK100 10,155 12:27 +0,214 +2,15% 10,155 10,160 9,941 8,73 Mio.
COMPUGROUP MED.SE O.N. 543730 49,985 12:21 -0,935 -1,84% 49,920 49,985 50,920 30.162,00
CONTINENTAL 543900 193,000 12:27 +1,650 +0,86% 192,900 193,000 191,350 183.199,00
COVESTRO AG O.N. 606214 66,630 12:26 -0,280 -0,42% 66,620 66,640 66,910 182.073,00
CTS EVENTIM 547030 39,425 12:24 +0,040 +0,10% 39,410 39,470 39,385 43.625,00  
DAIMLER 710000 64,670 12:27 -0,410 -0,63% 64,660 64,680 65,080 1,14 Mio.
DIALOG SEMIC. 927200 37,725 12:27 -1,290 -3,31% 37,710 37,725 39,015 290.668,00
DRAEGERWERK VZO O.N. 555063 92,800 12:27 -2,000 -2,11% 92,640 92,800 94,800 17.697,00
DRILLISCH AG O.N. 554550 53,610 12:25 -0,150 -0,28% 53,550 53,640 53,760 31.207,00
DT. BANK 514000 15,505 12:27 -0,015 -0,10% 15,495 15,505 15,520 5,75 Mio.  
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
DT. BÖRSE 581005 93,550 12:27 +0,150 +0,16% 93,540 93,560 93,400 83.190,00
DT. EUROSHOP 748020 35,625 12:26 -0,565 -1,56% 35,615 35,660 36,190 160.500,00
DT. PFANDBRIEFBK AG 801900 10,690 12:27 +0,015 +0,14% 10,680 10,700 10,675 142.640,00
DT. POST 555200 33,135 12:27 -0,125 -0,38% 33,130 33,140 33,260 825.711,00
DT. TELEKOM 555750 16,175 12:27 -0,065 -0,40% 16,165 16,175 16,240 3,05 Mio.
DT. WOHNEN A0HN5C 33,655 12:27 -0,360 -1,06% 33,660 33,670 34,015 221.579,00
DÜRR 556520 104,400 12:27 +0,050 +0,05% 104,300 104,400 104,350 49.585,00  
E.ON ENAG99 8,609 12:27 -0,076 -0,88% 8,608 8,611 8,685 6,36 Mio.
EVONIK INDUSTRIES NA O.N. EVNK01 28,540 12:26 +0,130 +0,46% 28,535 28,555 28,410 260.386,00
EVOTEC AG O.N. 566480 14,160 12:26 -0,140 -0,98% 14,150 14,165 14,300 792.853,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
FIELMANN 577220 68,560 12:24 -0,310 -0,45% 68,490 68,570 68,870 18.210,00
FMC 578580 86,050 12:26 -0,330 -0,38% 86,040 86,060 86,380 104.604,00
FRAPORT 577330 77,740 12:27 +0,140 +0,18% 77,720 77,770 77,600 97.223,00
FREENET AG NA O.N. A0Z2ZZ 28,235 12:27 -0,125 -0,44% 28,235 28,240 28,360 194.410,00
FRESENIUS 578560 76,520 12:27 -0,680 -0,88% 76,510 76,520 77,200 355.058,00
FUCHS PETRO. VZ 579043 48,775 12:26 -0,560 -1,14% 48,740 48,775 49,335 164.009,00
GEA GROUP 660200 37,045 12:26 +0,075 +0,20% 37,040 37,055 36,970 243.701,00
GERRESHEIMER A0LD6E 71,040 12:27 -0,510 -0,71% 71,020 71,070 71,550 41.070,00
GFT TECHNOLOGIES SE 580060 18,385 12:24 -0,245 -1,32% 18,365 18,385 18,630 59.834,00
HANNO. RÜCK 840221 104,900 12:20 -0,550 -0,52% 104,850 104,950 105,450 43.652,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
HEID. CEMENT 604700 85,260 12:27 -0,010 -0,01% 85,240 85,270 85,270 233.206,00  
HELLA KGAA HUECK+CO. O.N. A13SX2 43,525 12:27 -1,290 -2,88% 43,510 43,565 44,815 260.645,00
Henkel VZ 604843 124,550 12:26 -0,950 -0,76% 124,500 124,600 125,500 137.589,00
HOCHTIEF 607000 163,100 12:27 -2,400 -1,45% 162,950 163,100 165,500 48.916,00
HUGO BOSS AG NA O.N. A1PHFF 63,170 12:26 -0,080 -0,13% 63,120 63,140 63,250 100.104,00
INFINEON 623100 18,920 12:27 -0,265 -1,38% 18,915 18,920 19,185 2,24 Mio.
INNOGY SE INH. O.N. A2AADD 35,095 12:27 +0,085 +0,24% 35,045 35,075 35,010 187.680,00
JENOPTIK 622910 22,940 12:26 -0,140 -0,61% 22,895 22,950 23,080 96.997,00
JUNGHEINRICH 621993 31,730 12:26 -0,130 -0,41% 31,675 31,720 31,860 42.329,00
K+S KSAG88 22,535 12:26 -0,135 -0,60% 22,520 22,535 22,670 288.899,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
KION GROUP AG KGX888 68,000 09:03 -0,370 -0,54% 68,657 68,710 68,370 74,00
KRONES 633500 102,700 12:26 -1,350 -1,30% 102,650 102,750 104,050 19.364,00
LANXESS 547040 66,320 12:26 -0,230 -0,35% 66,220 66,280 66,550 100.937,00
LEG IMMOBILIEN AG NA O.N. LEG111 82,780 12:27 -1,560 -1,85% 82,780 82,810 84,340 99.527,00
LEONI 540888 46,945 12:27 +0,395 +0,85% 46,915 46,985 46,550 97.439,00
LINDE 648300 170,400 12:27 +0,400 +0,24% 170,350 170,400 170,000 152.033,00
LUFTHANSA 823212 19,670 12:27 +0,330 +1,71% 19,660 19,670 19,340 2,63 Mio.
MEDIGENE AG NA O.N. A1X3W0 11,120 09:48 -0,275 -2,41% 11,145 11,181 11,395 650,00
MERCK 659990 108,150 12:26 -1,300 -1,19% 108,100 108,200 109,450 94.604,00
Metro ST 725750 29,590 12:27 +0,125 +0,42% 29,590 29,600 29,465 303.335,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
MORPHOSYS 663200 62,470 12:16 -0,770 -1,22% 62,520 62,590 63,240 39.167,00
MTU AERO A0D9PT 124,400 12:26 -0,900 -0,72% 124,200 124,350 125,300 54.674,00
MÜNCH. RÜCK 843002 175,650 12:26 -0,750 -0,43% 175,600 175,650 176,400 143.602,00
NEMETSCHEK SE O.N. 645290 65,030 12:25 -1,570 -2,36% 65,020 65,130 66,600 32.550,00
NORDEX A0D655 10,675 12:26 -0,055 -0,51% 10,655 10,675 10,730 341.277,00
NORMA GROUP SE NA O.N. A1H8BV 46,865 12:24 -0,235 -0,50% 46,825 46,890 47,100 29.391,00
OSRAM LICHT AG NA O.N. LED400 70,220 12:27 -1,110 -1,56% 70,210 70,280 71,330 102.539,00
PFEIFFER VAC. 691660 131,650 12:15 -3,050 -2,26% 131,650 131,900 134,700 17.344,00
PROSIEBENSAT.1 PSM777 37,490 12:27 +0,180 +0,48% 37,480 37,495 37,310 236.104,00
QIAGEN NV EO -,01 A2DKCH 29,905 12:26 -0,555 -1,82% 29,880 29,910 30,460 110.267,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
RATIONAL 701080 477,850 12:25 -6,850 -1,41% 477,200 478,200 484,700 1.614,00
RHEINMETALL 703000 86,020 12:25 -0,950 -1,09% 85,990 86,070 86,970 70.456,00
RIB SOFTWARE SE NA EO 1 A0Z2XN 14,800 12:25 -0,220 -1,46% 14,780 14,800 15,020 24.136,00
RTL GROUP 861149 65,600 10:22 -0,610 -0,92% 66,557 66,595 66,210 826,00
RWE ST 703712 18,110 12:27 -0,290 -1,58% 18,110 18,115 18,400 2,83 Mio.
S+T AG (Z.REG.MK.Z.)O.N. A0X9EJ 13,525 12:26 -0,180 -1,31% 13,495 13,530 13,705 146.558,00
SALZGITTER 620200 35,735 12:26 -0,380 -1,05% 35,745 35,790 36,115 83.292,00
SAP 716460 93,370 12:27 -0,980 -1,04% 93,340 93,370 94,350 904.009,00
SARTORIUS AG VZO O.N. 716563 86,000 12:25 -2,120 -2,41% 85,860 86,000 88,120 23.066,00
SCHAEFFLER AG INH. VZO SHA015 12,480 12:27 -0,025 -0,20% 12,480 12,495 12,505 1,12 Mio.
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
SIEMENS 723610 123,100 12:27 -1,000 -0,81% 123,050 123,100 124,100 566.507,00
SILTRONIC AG NA O.N. WAF300 74,970 12:26 -2,250 -2,91% 74,900 75,080 77,220 107.105,00
SLM SOLUTIONS GRP AG A11133 37,930 12:23 -1,570 -3,97% 37,795 37,930 39,500 56.061,00
SMA SOLAR A0DJ6J 26,900 12:26 +0,260 +0,98% 26,880 26,900 26,640 30.467,00
SOFTWARE AG 330400 39,075 12:26 -0,765 -1,92% 39,060 39,085 39,840 98.425,00
STADA 725180 60,400 12:19 +0,480 +0,80% 60,370 60,430 59,920 174.369,00
STEINHOFF INT.HLDG.EO-,50 A14XB9 4,498 11:31 -0,009 -0,20% 4,490 4,491 4,507 3.892,00
STROEER SE + CO. KGAA 749399 53,940 12:26 +0,100 +0,19% 53,820 53,930 53,840 56.619,00
SÜDZUCKER 729700 18,315 12:27 -0,105 -0,57% 18,315 18,325 18,420 222.071,00
SYMRISE SYM999 62,990 12:26 -0,660 -1,04% 62,950 62,980 63,650 82.759,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
TAG IMMOBILIEN 830350 13,740 12:22 +0,055 +0,40% 13,730 13,745 13,685 251.660,00
TALANX AG NA O.N. TLX100 32,840 09:33 -0,210 -0,64% 32,815 32,835 33,050 200,00
TELEFONICA DTLD HLDG AG A1J5RX 4,302 12:25 +0,009 +0,21% 4,300 4,304 4,293 312.435,00
THYSSENKRUPP 750000 25,270 12:27 -0,140 -0,55% 25,260 25,275 25,410 571.899,00
UNIPER SE NA O.N. UNSE01 17,035 12:20 +0,120 +0,71% 17,035 17,054 16,915 7.417,00
UTD.INTERNET 508903 49,170 12:27 -0,325 -0,66% 49,170 49,195 49,495 117.830,00
VOLKSWAGEN VZ 766403 134,400 12:26 +0,300 +0,22% 134,300 134,400 134,100 221.272,00
VONOVIA A1ML7J 34,840 12:27 -0,285 -0,81% 34,830 34,845 35,125 478.272,00
WACKER CHEM. WCH888 94,160 12:27 -1,040 -1,09% 94,070 94,180 95,200 39.073,00
WIRECARD 747206 56,450 12:27 -1,020 -1,77% 56,450 56,490 57,470 212.118,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
XING AG NA O.N. XNG888 236,900 12:20 -3,550 -1,48% 236,900 237,650 240,450 3.597,00
ZALANDO SE ZAL111 40,650 12:24 +0,570 +1,42% 40,624 40,644 40,080 1.294,00

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