22.05.2019 05:51:15
HDAX KURSINDEX
3162.63
$$$
22.6300
0.72%
21.05.2019 17:45
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 20.05.2019 3140.00 Volatilität in % -
Börse Xetra Letzter Handel 21.05.2019 / 17:45
Währung $$$ Aktualisierungsstand 22.05.2019 / 05:51
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 13.89% 3269.1 2740.1
1 Woche 0.51% 3216.9 3140.0
1 Monat -2.33% 3269.1 3110.5
3 Monate 4.08% 3269.1 3031.7
6 Monate 6.54% 3269.1 2731.9
1 Jahr -7.94% 3459.0 2731.9
3 Jahre 17.45% 3611.8 2504.0
10.81
13
SMI
13.89
14.18
SMI
-18.94
-10.68
SMI
2017
2018
2019
{"2017":{"performance":10.81,"chartHeight":20.327667476755,"year":2017,"ID_NOTATION":"323631"},"2018":{"performance":-18.94,"chartHeight":23.184836637425,"year":2018,"ID_NOTATION":"323631"},"2019":{"performance":13.89,"chartHeight":21.604913457266,"year":2019,"ID_NOTATION":"323631"}}
{"2017":{"performance":13,"chartHeight":21.267538876271,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.266026895104,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":14.18,"chartHeight":21.710188525427,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.018170346665,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.788625986606,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.83,"chartHeight":21.200475520745,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.473289068552,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.302777256236,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.93,"chartHeight":20.383912048031,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.897107647799,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.579172960049,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":6.28,"chartHeight":17.560690017969,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.287096554817,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.962154152842,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.01,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 22.05.2019 05:51:15
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1&1 Drillisch 29.14 1.96% 0.56 372324 28.52 28.34 29.34 - - - - -7.08% -34.52%
ADIDAS 257.75 2.69% 6.75 763269 251.00 250.65 258.60 - - - - 2.91% 41.31%
AIXTRON 10.27 1.53% 0.15 653888 10.27 10.07 10.41 - - - - 0.29% 22.15%
ALLIANZ 204.45 1.36% 2.75 1035672 202.60 201.80 204.85 - - - - 2.02% 16.74%
AURUBIS 39.55 1.07% 0.42 196745 39.40 39.16 39.81 - - - - -0.30% -8.49%
AXEL SPRINGER 47.20 -0.97% -0.46 101863 47.86 47.00 48.00 - - - - -0.08% -4.41%
Aareal Bank 29.34 2.80% 0.80 351480 28.86 28.73 29.44 - - - - 2.27% 8.71%
Airbus Group 118.22 -0.67% -0.80 37929 119.00 117.90 119.70 - - - - -0.61% 41.56%
Aroundtown 7.59 0.58% 0.04 2011559 7.55 7.47 7.59 - - - - 2.26% 5.10%
BASF 62.22 0.47% 0.29 2578149 62.48 61.87 62.81 - - - - -1.46% 3.01%
BAYER 56.07 0.48% 0.27 2109780 55.73 55.60 56.41 - - - - 1.34% -7.41%
BEIERSDORF 100.10 -1.18% -1.20 564422 101.00 99.82 101.25 - - - - 0.54% 9.81%
BMW 64.63 -0.28% -0.18 1678585 65.08 64.26 65.58 - - - - -4.79% -8.59%
BRENNTAG 45.28 1.50% 0.67 261075 45.01 44.94 45.48 - - - - 0.62% 20.11%
Bechtle 103.50 1.97% 2.00 79333 101.80 101.80 103.70 - - - - 1.37% 52.54%
CONTINENTAL 127.82 1.03% 1.30 525638 127.00 126.50 128.48 - - - - -0.73% 5.86%
COVESTRO AG O.N. 43.60 1.35% 0.58 1410448 43.06 42.99 43.89 - - - - 0.69% 0.97%
Cancom 45.82 1.91% 0.86 101527 45.72 45.68 46.72 - - - - 2.00% 59.87%
Carl Zeiss Meditec 88.10 -0.51% -0.45 165632 89.35 87.70 89.45 - - - - 2.44% 28.99%
Commerzbank 7.34 -0.14% -0.01 4658442 7.41 7.29 7.47 - - - - -4.97% 26.85%
CompuGroup Medical 60.60 1.68% 1.00 75321 59.55 59.55 61.20 - - - - 2.45% 49.85%
DEUTSCHE BANK 6.71 0.98% 0.07 14207764 6.65 6.58 6.73 - - - - -2.58% -3.69%
DEUTSCHE BOERSE 121.90 -0.08% -0.10 356620 122.35 121.70 122.90 - - - - 0.91% 16.15%
DEUTSCHE EUROSHOP 27.44 0.37% 0.10 115161 27.48 27.26 27.56 - - - - 2.54% 8.29%
DEUTSCHE LUFTHANSA 17.89 -0.22% -0.04 3923957 17.98 17.79 18.07 - - - - -1.62% -9.16%
DEUTSCHE POST 27.87 0.47% 0.13 3051562 27.78 27.66 28.05 - - - - -2.99% 16.56%
Daimler 52.12 0.19% 0.10 4361555 52.44 51.90 53.07 - - - - -1.19% 13.53%
Delivery Hero 41.13 0.49% 0.20 288786 40.99 40.83 41.52 - - - - -1.95% 26.55%
Deutsche Telekom 15.12 -1.10% -0.17 15102277 15.30 15.12 15.40 - - - - 1.68% 2.01%
Deutsche Wohnen 42.72 0.52% 0.22 645748 42.64 42.33 42.79 - - - - 2.10% 6.80%
Dialog Semiconductor 32.93 -0.12% -0.04 464505 33.03 32.74 33.43 - - - - -1.94% 46.10%
Drägerwerk & Co. Vz 51.40 0.59% 0.30 14380 51.60 50.35 52.00 - - - - -2.47% 10.35%
Dt Pfandbriefbank 12.37 2.49% 0.30 784388 12.12 12.11 12.44 - - - - 1.31% 41.53%
Dürr 31.97 0.03% 0.01 228635 32.78 31.64 32.78 - - - - -6.93% 4.72%
E.ON 9.38 0.73% 0.07 8112262 9.29 9.27 9.40 - - - - -2.71% 8.72%
Evonik Industries 25.79 0.90% 0.23 570224 25.73 25.56 26.02 - - - - -2.09% 18.30%
Evotec 23.33 1.21% 0.28 1131035 23.55 23.20 24.08 - - - - 2.55% 34.35%
FRAPORT 73.60 2.00% 1.44 114170 72.30 72.16 73.70 - - - - 1.24% 17.84%
FRESENIUS 47.15 0.39% 0.18 1156849 46.96 46.85 47.50 - - - - -3.27% 11.26%
FRESENIUS MED. CARE 68.96 0.88% 0.60 1000655 68.62 67.82 69.12 - - - - -2.98% 21.75%
FUCHS PETROLUB PRF 36.32 0.67% 0.24 117002 36.10 36.04 36.70 - - - - 2.48% 0.94%
Fielmann 63.15 0.16% 0.10 47422 63.00 63.00 63.40 - - - - 2.10% 16.94%
GEA GROUP 24.70 1.65% 0.40 592504 24.30 23.93 24.74 - - - - 1.02% 9.78%
Gerresheimer 67.85 -1.31% -0.90 79910 68.60 67.55 69.00 - - - - -1.95% 18.52%
Grand City Propertie 22.84 0.71% 0.16 208322 22.82 22.56 22.88 - - - - 2.51% 20.53%
HELLA GmbH & Co KgaA 44.08 0.82% 0.36 141487 44.08 43.64 44.32 - - - - -1.34% 26.67%
HENKEL Vz 84.24 0.45% 0.38 625795 84.00 83.36 84.48 - - - - -1.57% -11.70%
HOCHTIEF 114.40 0.88% 1.00 90686 114.30 113.20 114.90 - - - - 0.35% -2.80%
Hannover Rückversich 135.20 0.00% 0.00 179863 135.20 134.90 136.70 - - - - 3.52% 14.87%
HeidelbergCement AG 69.62 1.02% 0.70 711483 68.88 68.88 70.12 - - - - 1.25% 30.42%
Hugo Boss 54.98 0.59% 0.32 323088 54.86 54.16 55.24 - - - - -4.85% 1.97%
ISRA VISION 31.08 -1.33% -0.42 114840 31.40 30.58 31.40 - - - - -3.42% 27.90%
Infineon Technologie 17.28 0.96% 0.16 7752379 17.29 16.99 17.48 - - - - -2.87% -0.51%
JENOPTIK 29.85 1.88% 0.55 108123 29.35 29.35 29.95 - - - - -1.00% 31.04%
K+S 16.62 -0.15% -0.03 1362009 16.68 16.57 16.90 - - - - -4.92% 5.76%
KION GROUP 54.46 1.11% 0.60 200958 54.08 54.08 54.88 - - - - 0.48% 22.85%
KNORR-BREMSE AG INH 95.05 -0.26% -0.25 179950 96.00 94.80 96.45 - - - - 3.77% 20.90%
LEG Immobilien 111.65 0.13% 0.15 218147 112.00 111.20 112.35 - - - - 3.67% 22.53%
LINDE PLC EO 0,001 167.05 0.45% 0.75 703503 166.30 165.15 168.10 - - - - 3.09% 20.57%
Lanxess 49.45 1.23% 0.60 354579 49.12 48.76 49.78 - - - - 8.13% 23.01%
MERCK KGAA 90.84 -0.20% -0.18 417416 90.60 89.66 91.48 - - - - -1.41% 0.96%
MTU Aero Engines 200.00 -1.72% -3.50 137930 203.90 199.65 204.20 - - - - -0.15% 26.26%
Metro AG 14.26 -1.08% -0.15 734715 14.40 14.17 14.47 - - - - 1.17% 6.42%
MorphoSys 95.35 2.20% 2.05 120041 93.50 93.15 95.90 - - - - 8.23% 7.20%
Münchener Rück 217.90 0.69% 1.50 469562 216.80 216.60 219.20 - - - - 2.88% 14.35%
NORMA Group 36.50 1.11% 0.40 122105 36.16 35.98 36.96 - - - - -4.10% -15.47%
Nemetschek 148.90 2.69% 3.90 57276 144.90 144.90 149.30 - - - - 3.76% 55.51%
Nordex 13.57 2.65% 0.35 437072 13.62 13.43 13.89 - - - - 3.04% 78.88%
OSRAM Licht 27.49 -0.07% -0.02 1025306 27.62 27.22 27.81 - - - - -2.03% -27.51%
PROSIEBEN MEDIA 15.09 -1.28% -0.20 2594239 15.45 14.72 15.45 - - - - -2.65% -2.96%
PUMA 546.00 1.96% 10.50 22533 536.50 533.00 547.50 - - - - 0.37% 27.87%
Pfeiffer Vacuum Tech 138.20 1.47% 2.00 11996 136.80 136.80 139.10 - - - - -0.22% 27.14%
QIAGEN 34.50 -0.12% -0.04 764700 34.28 34.27 34.77 - - - - 4.90% 16.24%
RIB Software 16.14 2.35% 0.37 563910 15.78 15.74 16.16 - - - - 6.61% 36.43%
RTL Group 45.08 -0.49% -0.22 189818 45.48 44.76 45.48 - - - - -2.84% -3.47%
RWE 23.24 -0.43% -0.10 2513990 23.34 23.12 23.50 - - - - 2.24% 22.54%
Rheinmetall 101.70 1.70% 1.70 87175 100.00 100.00 102.20 - - - - 0.25% 31.80%
Rocket Internet 22.56 0.00% 0.00 122156 22.62 22.42 22.70 - - - - -4.41% 11.79%
S & T 20.00 0.30% 0.06 528469 20.02 19.69 20.24 - - - - -4.03% 26.50%
SAP SE 113.76 1.66% 1.86 2226387 112.82 112.32 114.54 - - - - 1.64% 30.86%
SCOUT24 AG NA O.N. 44.66 2.06% 0.90 393192 44.20 43.84 44.94 - - - - 2.67% 11.21%
SILTRONIC AG NA O.N. 69.98 2.25% 1.54 166807 68.80 67.78 70.16 - - - - -5.43% -3.07%
SOFTWARE 32.01 2.43% 0.76 82063 31.35 31.34 32.15 - - - - 3.19% 1.33%
Sartorius Vz 170.80 -0.23% -0.40 44639 171.60 169.80 172.90 - - - - 2.28% 56.84%
Siemens 107.22 1.63% 1.72 2570742 108.00 106.80 108.08 - - - - 1.11% 10.10%
Siemens Healthineers 36.51 0.25% 0.09 284313 36.45 36.35 36.79 - - - - 1.36% -0.10%
Symrise 86.34 0.98% 0.84 165565 85.36 85.34 86.62 - - - - 2.42% 33.86%
TAG Immobilien 20.86 0.58% 0.12 556534 20.80 20.64 20.94 - - - - 2.96% 4.77%
THYSSENKRUPP 12.70 4.79% 0.58 6434507 12.22 12.04 12.84 - - - - -0.35% -15.25%
Telefónica Dtl. 2.85 -0.49% -0.01 7329344 2.87 2.83 2.90 - - - - 1.60% -16.47%
UNITED INTERNET 32.79 1.74% 0.56 476312 32.24 32.24 32.97 - - - - -2.79% -14.16%
Uniper 26.21 -0.27% -0.07 1246520 26.28 24.84 26.47 - - - - -0.23% 15.97%
Volkswagen VZ 144.70 -0.08% -0.12 945804 145.70 143.80 146.86 - - - - -2.90% 4.16%
Vonovia SE 47.68 0.51% 0.24 1446791 47.34 46.99 47.97 - - - - -0.85% 20.43%
WIRECARD 150.05 4.38% 6.30 2072062 144.60 144.25 150.05 - - - - 9.21% 12.99%
Wacker Chemie 72.52 2.81% 1.98 170401 71.64 70.56 72.78 - - - - 3.66% -8.32%
XING 344.00 2.38% 8.00 2956 338.50 336.50 344.50 - - - - - 44.84%
Zalando 37.28 -0.08% -0.03 529929 37.48 36.92 37.68 - - - - -3.89% 66.13%
alstria office REIT 14.17 -0.56% -0.08 257611 14.19 14.12 14.21 - - - - 0.43% 16.15%
freenet 18.37 -1.24% -0.23 575295 18.62 18.18 18.70 - - - - -11.04% 8.41%
innogy SE 40.77 0.69% 0.28 182572 40.50 40.34 40.81 - - - - 1.22% 0.10%