Börseninformationen

 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
HDAX ® PERFORMANCE-INDEX 846901 10.067,85 15.05. +82,35 +0,82% - - 10.067,85 --
HDAX KURSINDEX 846997 4.098,64 15.05. +30,07 +0,74% - - 4.098,64 --
RHEINMETALL AG 703000 515,000 15.05. / 21:56 -8,000 -1,53% 513,400 516,800 515,000 3.339,00
MUENCH.RUECKVERS.VNA O.N. 843002 446,300 08:00 +1,400 +0,31% 444,800 446,200 444,900 160,00
SARTORIUS AG VZO O.N. 716563 289,900 15.05. / 08:39 +1,100 +0,38% 292,800 293,500 289,900 37,00
ALLIANZ SE NA O.N. 840400 263,500 15.05. / 20:23 -2,000 -0,75% 263,000 263,600 263,500 6.168,00
ATOSS SOFTWARE AG 510440 249,500 15.05. / 16:07 +3,500 +1,42% 250,000 252,000 249,500 15,00
MTU AERO ENGINES NA O.N. A0D9PT 234,600 15.05. / 08:08 -0,400 -0,17% 236,500 237,900 234,600 0,00
ADIDAS AG NA O.N. A1EWWW 232,300 15.05. / 19:36 +6,300 +2,79% 231,300 232,400 232,300 136,00
HANNOVER RUECK SE NA O.N. 840221 225,700 15.05. / 19:52 -2,800 -1,23% 225,200 225,900 225,700 193,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
SIEMENS AG NA O.N. 723610 184,600 08:00 -2,500 -1,34% 0,000 0,000 187,100 200,00
DEUTSCHE BOERSE NA O.N. 581005 180,500 15.05. / 18:48 -0,150 -0,08% 179,600 180,550 180,500 270,00  
SAP SE O.N. 716460 176,180 15.05. / 21:56 +1,200 +0,69% 0,000 0,000 176,180 1.460,00
MERCK KGAA O.N. 659990 165,650 15.05. / 18:16 +7,050 +4,45% 164,700 165,500 165,650 811,00
AIRBUS SE 938914 159,800 15.05. / 20:22 +1,040 +0,66% 159,920 160,420 159,800 206,00
BEIERSDORF AG O.N. 520000 143,000 15.05. / 12:29 -2,000 -1,38% 144,100 144,500 143,000 95,00
KRONES AG O.N. 633500 127,400 15.05. / 08:28 -2,400 -1,85% 127,000 128,000 127,400 0,00
VOLKSWAGEN AG VZO O.N. 766403 121,200 15.05. / 21:38 -1,350 -1,10% 121,000 121,250 121,200 4.692,00
REDCARE PHARMACY INH. A2AR94 119,600 15.05. / 21:41 +2,400 +2,05% 119,700 119,900 119,600 1.129,00
WACKER CHEMIE O.N. WCH888 103,100 15.05. / 21:05 -0,100 -0,10% 102,200 103,000 103,100 73,00  
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
HEIDELBERG MATERIALS O.N. 604700 102,750 15.05. / 17:56 +1,450 +1,43% 102,400 102,650 102,750 185,00
HOCHTIEF AG 607000 102,700 15.05. / 08:08 +0,200 +0,20% 101,700 102,700 102,700 0,00
SYMRISE AG INH. O.N. SYM999 102,050 15.05. / 16:45 -0,150 -0,15% 100,850 101,250 102,050 56,00
GERRESHEIMER AG A0LD6E 101,000 15.05. / 17:22 +2,450 +2,49% 100,800 101,300 101,000 717,00
BAY.MOTOREN WERKE AG ST 519000 97,380 08:00 -5,620 -5,46% 97,000 97,480 103,000 51,00
CARL ZEISS MEDITEC AG 531370 95,950 08:00 +0,100 +0,10% 95,350 95,950 95,850 10,00  
NAGARRO SE NA O.N. A3H220 90,450 15.05. / 13:02 +4,000 +4,63% 0,000 0,000 90,450 265,00
LEG IMMOBILIEN SE NA O.N. LEG111 85,520 15.05. / 19:10 +4,480 +5,53% 85,640 86,120 85,520 9,00
NEMETSCHEK SE O.N. 645290 84,700 15.05. / 08:12 -0,050 -0,06% 87,200 87,650 84,700 0,00  
DR.ING.H.C.F.PORSCHE VZO PAG911 84,240 15.05. / 21:25 -1,520 -1,77% 83,800 84,100 84,240 445,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
HELLA GMBH+CO. KGAA O.N. A13SX2 83,100 15.05. / 08:13 -0,300 -0,36% 83,000 83,900 83,100 0,00
HENKEL AG+CO.KGAA VZO 604843 82,920 15.05. / 17:50 +0,780 +0,95% 82,480 82,740 82,920 259,00
SIXT SE ST O.N. 723132 81,850 15.05. / 08:08 ±0,000 ±0,00% 81,900 82,300 81,850 0,00  
CTS EVENTIM KGAA 547030 79,300 15.05. / 16:23 -2,000 -2,46% 79,850 80,000 79,300 116,00
AURUBIS AG 676650 76,550 15.05. / 15:49 +0,650 +0,86% 75,900 76,250 76,550 2.066,00
KNORR-BREMSE AG INH O.N. KBX100 74,900 08:01 +1,450 +1,97% 74,800 75,450 73,450 50,00
ENERGIEKONTOR O.N. 531350 72,400 15.05. / 12:48 -1,300 -1,76% 73,900 74,500 72,400 600,00
SILTRONIC AG NA O.N. WAF300 72,100 15.05. / 08:28 -1,150 -1,57% 73,950 74,750 72,100 0,00
BRENNTAG SE NA O.N. A1DAHH 71,120 15.05. / 18:41 -0,320 -0,45% 70,960 71,200 71,120 465,00
SCOUT24 SE NA O.N. A12DM8 71,000 15.05. / 08:28 +0,700 +1,00% 70,750 71,500 71,000 0,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
TALANX AG NA O.N. TLX100 69,250 08:00 +0,750 +1,09% 68,800 69,200 68,500 6,00
MERCEDES-BENZ GRP NA O.N. 710000 68,700 08:00 -0,300 -0,43% 68,640 68,820 69,000 1.209,00
MORPHOSYS AG O.N. 663200 67,900 15.05. / 21:37 -0,050 -0,07% 67,600 67,950 67,900 1.340,00  
STROEER SE + CO. KGAA 749399 63,800 08:00 +2,150 +3,49% 64,400 64,950 61,650 180,00
CONTINENTAL AG O.N. 543900 62,940 15.05. / 15:16 +0,500 +0,80% 62,540 62,880 62,940 733,00
STABILUS SE INH. O.N. STAB1L 54,800 15.05. / 17:44 -1,100 -1,97% 54,000 54,800 54,800 700,00
SIEMENS HEALTH.AG NA O.N. SHL100 53,160 15.05. / 15:57 +0,240 +0,45% 52,980 53,580 53,160 108,00
PUMA SE 696960 52,260 15.05. / 19:17 +0,260 +0,50% 0,000 0,000 52,260 114,00
FRAPORT AG FFM.AIRPORT 577330 51,500 15.05. / 18:11 +1,400 +2,79% 51,300 51,800 51,500 499,00
SUESS MICROTEC SE NA O.N. A1K023 51,300 15.05. / 17:35 +1,600 +3,22% 51,200 51,500 51,300 954,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
PORSCHE AUTOM.HLDG VZO PAH003 50,080 08:00 -0,240 -0,48% 50,040 50,240 50,320 5,00
BASF SE NA O.N. BASF11 49,420 15.05. / 19:55 +0,140 +0,28% 49,465 49,520 49,420 6.867,00
SMA SOLAR TECHNOL.AG A0DJ6J 49,000 15.05. / 17:00 -0,800 -1,61% 49,260 49,580 49,000 480,00
HUGO BOSS AG NA O.N. A1PHFF 48,940 15.05. / 18:32 -0,300 -0,61% 48,830 49,060 48,940 387,00
COVESTRO AG O.N. 606214 48,380 15.05. / 21:11 -0,380 -0,78% 48,350 48,530 48,380 1.530,00
BILFINGER SE O.N. 590900 47,300 08:00 -1,050 -2,17% 47,000 47,300 48,350 5,00
ECKERT+ZIEGLER INH O.N. 565970 46,420 15.05. / 18:56 +2,540 +5,79% 45,920 46,180 46,420 235,00
BECHTLE AG O.N. 515870 46,040 15.05. / 16:58 +0,580 +1,28% 45,940 46,140 46,040 290,00
KION GROUP AG KGX888 45,620 15.05. / 09:14 -0,100 -0,22% 46,600 46,800 45,620 0,00
FUCHS SE VZO NA O.N. A3E5D6 43,120 15.05. / 09:14 +0,160 +0,37% 42,780 43,040 43,120 0,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
QIAGEN NV EO -,01 A400D5 41,695 15.05. / 19:49 +0,340 +0,82% 41,860 42,195 41,695 3.243,00
FRESEN.MED.CARE AG INH ON 578580 41,670 15.05. / 16:33 +0,890 +2,18% 41,570 41,680 41,670 204,00
DEUTSCHE POST AG NA O.N. 555200 39,710 15.05. / 21:01 +0,380 +0,97% 39,570 39,700 39,710 3.703,00
DAIMLER TRUCK HLDG NA ON DTR0CK 39,480 08:01 -1,620 -3,94% 39,340 39,500 41,100 10,00
HENSOLDT AG INH O.N. HAG000 38,820 15.05. / 20:10 +0,580 +1,52% 38,800 38,860 38,820 2.547,00
INFINEON TECH.AG NA O.N. 623100 37,900 08:01 -0,110 -0,29% 37,900 37,995 38,010 30,00
GEA GROUP AG 660200 37,660 15.05. / 12:46 -0,700 -1,82% 37,520 37,680 37,660 200,00
RWE AG INH O.N. 703712 35,660 08:00 -0,010 -0,03% 35,690 35,740 35,670 40,00  
JUNGHEINRICH AG O.N.VZO 621993 35,600 15.05. / 17:36 +0,300 +0,85% 34,460 34,820 35,600 150,00
CANCOM SE O.N. 541910 31,460 15.05. / 08:12 -0,060 -0,19% 32,100 32,360 31,460 0,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
DELIVERY HERO SE NA O.N. A2E4K4 31,020 15.05. / 17:59 -0,550 -1,74% 31,010 31,140 31,020 1.346,00
BEFESA S.A. ORD. O.N. A2H5Z1 30,960 15.05. / 15:24 +1,140 +3,82% 30,860 31,160 30,960 402,00
RTL GROUP 861149 30,050 08:01 -0,200 -0,66% 29,850 30,050 30,250 60,00
VONOVIA SE NA O.N. A1ML7J 29,810 15.05. / 21:56 +1,810 +6,46% 29,700 29,840 29,810 11.927,00
BAYER AG NA O.N. BAY001 29,355 08:00 -0,010 -0,03% 29,105 29,640 29,365 30,00  
FRESENIUS SE+CO.KGAA O.N. 578560 28,730 15.05. / 19:57 +0,070 +0,24% 28,570 28,710 28,730 301,00
COMPUGROUP MED. NA O.N. A28890 28,000 15.05. / 17:35 -0,260 -0,92% 28,160 28,440 28,000 19,00
JENOPTIK AG NA O.N. A2NB60 27,220 15.05. / 20:08 +0,420 +1,57% 27,060 27,260 27,220 260,00
LANXESS AG 547040 27,010 15.05. / 19:44 -0,450 -1,64% 26,910 27,160 27,010 875,00
SIEMENS ENERGY AG NA O.N. ENER6Y 25,500 15.05. / 21:26 +1,440 +5,98% 25,350 25,600 25,500 86.306,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
ZALANDO SE ZAL111 24,910 15.05. / 18:22 +0,190 +0,77% 25,040 25,360 24,910 4.017,00
FREENET AG NA O.N. A0Z2ZZ 23,960 15.05. / 15:15 -0,120 -0,50% 23,800 23,900 23,960 1.813,00
AIXTRON SE NA O.N. A0WMPJ 23,750 08:00 -0,210 -0,88% 23,540 23,770 23,960 1.000,00
UTD.INTERNET AG NA 508903 23,240 15.05. / 13:51 +0,120 +0,52% 23,040 23,200 23,240 400,00
DT.TELEKOM AG NA 555750 21,900 08:01 -0,250 -1,13% 21,900 21,950 22,150 383,00
EVONIK INDUSTRIES NA O.N. EVNK01 20,180 15.05. / 19:29 -0,540 -2,61% 20,200 20,290 20,180 16.958,00
KONTRON AG O.N A0X9EJ 19,330 08:00 -0,300 -1,53% 19,330 19,690 19,630 300,00
1+1 AG INH O.N. 554550 17,520 15.05. / 08:12 -0,220 -1,24% 17,360 17,620 17,520 0,00
ENCAVIS AG INH. O.N. 609500 16,950 15.05. / 20:38 ±0,000 ±0,00% 16,950 16,990 16,950 522,00  
DEUTSCHE BANK AG NA O.N. 514000 16,102 08:00 +0,010 +0,06% 0,000 0,000 16,092 50,00  
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
COMMERZBANK AG CBK100 15,010 08:00 -0,030 -0,20% 15,010 15,050 15,040 300,00
NORDEX SE O.N. A0D655 14,930 15.05. / 20:03 -0,250 -1,65% 14,910 15,050 14,930 5.039,00
PNE AG NA O.N. A0JBPG 14,760 15.05. / 09:02 +0,080 +0,54% 14,660 14,800 14,760 300,00
TAG IMMOBILIEN AG 830350 14,260 15.05. / 10:06 +0,210 +1,49% 14,650 14,730 14,260 36,00
K+S AG NA O.N. KSAG88 13,670 15.05. / 15:39 -0,625 -4,37% 13,595 13,720 13,670 1.270,00
E.ON SE NA O.N. ENAG99 13,245 15.05. / 20:20 +0,065 +0,49% 13,225 13,265 13,245 12.490,00
TEAMVIEWER SE INH O.N. A2YN90 11,745 15.05. / 18:19 +0,145 +1,25% 11,740 11,805 11,745 20,00
EVOTEC SE INH O.N. 566480 10,600 08:01 +0,080 +0,76% 10,540 10,600 10,520 100,00
LUFTHANSA AG VNA O.N. 823212 6,868 08:00 +0,038 +0,56% 6,814 6,828 6,830 5.500,00
HELLOFRESH SE INH O.N. A16140 5,618 15.05. / 21:21 -0,324 -5,45% 5,588 5,632 5,618 27.406,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
THYSSENKRUPP AG O.N. 750000 4,891 15.05. / 21:04 -0,069 -1,39% 4,869 4,909 4,891 18.584,00
AROUNDTOWN EO-,01 A2DW8Z 2,197 15.05. / 16:41 +0,064 +3,00% 2,191 2,207 2,197 44.945,00

© 2000-2024 DZ BANK AG. Bitte beachten Sie die Nutzungsbedingungen | Impressum
2024 Infront Financial Technology GmbH