18.01.2019 07:34:50
HDAX KURSINDEX
2886.16
$$$
-4.3600
-0.15%
17.01.2019 17:45
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.01.2019 2890.52 Volatilität in % -
Börse Xetra Letzter Handel 17.01.2019 / 17:45
Währung $$$ Aktualisierungsstand 18.01.2019 / 07:34
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 3.94% 2890.5 2740.1
1 Woche 0.06% 2890.5 2867.1
1 Monat 1.89% 2890.5 2731.9
3 Monate -6.97% 3072.6 2731.9
6 Monate -13.94% 3407.7 2731.9
1 Jahr -18.05% 3611.8 2731.9
3 Jahre 9.04% 3611.8 2426.5
10.81
13
SMI
3.94
5.75
SMI
-18.94
-10.68
SMI
2017
2018
2019
{"2017":{"performance":10.81,"chartHeight":30.94970423444,"year":2017,"ID_NOTATION":"323631"},"2018":{"performance":-18.94,"chartHeight":35.299861013205,"year":2018,"ID_NOTATION":"323631"},"2019":{"performance":3.94,"chartHeight":23.120640754547,"year":2019,"ID_NOTATION":"323631"}}
{"2017":{"performance":13,"chartHeight":32.380696839307,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":30.855853930507,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":5.75,"chartHeight":26.052932874355,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":27.433400497756,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":33.17407325417,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":2.26,"chartHeight":18.809180097603,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":37.261582480221,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":26.344185289692,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":4.47,"chartHeight":24.099633007247,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":34.861781871129,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":32.855172463886,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":1.96,"chartHeight":17.704426380117,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":32.410474203935,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":34.960817832579,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":3.41,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.01.2019 07:34:50
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1&1 Drillisch 38.00 0.16% 0.06 260726 38.00 37.76 38.16 - - - - -5.47% -14.61%
ADIDAS 200.00 0.96% 1.90 583021 196.70 196.70 200.20 - - - - 2.30% 9.65%
AIXTRON 8.20 -4.34% -0.37 1085264 8.46 8.12 8.46 - - - - -5.14% -2.47%
ALLIANZ 180.24 -0.09% -0.16 940118 179.34 179.04 180.82 - - - - 0.96% 2.91%
AURUBIS 45.21 -1.01% -0.46 153247 45.54 44.60 46.07 - - - - 0.22% 4.60%
AXEL SPRINGER 49.66 -1.66% -0.84 150530 50.15 49.34 50.40 - - - - -4.32% 0.57%
Aareal Bank 27.96 -0.75% -0.21 223448 28.05 27.85 28.25 - - - - -0.32% 3.59%
Airbus Group 91.72 -0.85% -0.79 48507 91.83 90.88 92.32 - - - - 2.22% 9.83%
Aroundtown 7.42 -0.13% -0.01 2496243 7.41 7.37 7.43 - - - - 0.61% 2.77%
BASF 63.00 0.21% 0.13 2077335 62.53 62.12 63.00 - - - - -0.79% 4.30%
BAYER 64.16 -1.41% -0.92 2023615 64.52 63.79 64.77 - - - - -2.61% 5.94%
BEIERSDORF 88.10 -0.27% -0.24 697182 88.26 87.42 88.42 - - - - -2.80% -3.36%
BMW 71.26 -0.38% -0.27 1319472 70.89 70.19 71.43 - - - - -1.75% 0.79%
BRENNTAG 39.89 0.08% 0.03 439462 39.66 39.21 40.00 - - - - -1.14% 5.81%
Bechtle 67.25 -0.74% -0.50 43517 67.50 66.80 67.70 - - - - -3.93% -0.88%
CONTINENTAL 128.75 -0.85% -1.10 601589 128.85 127.20 129.45 - - - - -0.31% 6.63%
COVESTRO AG O.N. 46.60 0.76% 0.35 1341836 45.70 45.23 46.86 - - - - 2.31% 7.92%
Cancom 29.82 -1.65% -0.50 68141 30.30 29.56 30.36 - - - - -3.37% 4.05%
Carl Zeiss Meditec 74.70 -0.27% -0.20 141334 74.80 74.40 75.75 - - - - 0.95% 9.37%
Commerzbank 6.42 -3.38% -0.23 8926460 6.54 6.39 6.56 - - - - 2.29% 11.08%
CompuGroup Medical 42.52 0.24% 0.10 25101 42.12 42.08 42.72 - - - - 2.06% 5.14%
DEUTSCHE BANK 7.78 -4.09% -0.33 21953940 7.93 7.74 8.08 - - - - 4.04% 11.70%
DEUTSCHE BOERSE 112.90 0.94% 1.05 631658 111.00 110.90 113.30 - - - - 4.54% 7.58%
DEUTSCHE EUROSHOP 25.76 -2.65% -0.70 219309 25.90 25.34 25.94 - - - - 0.23% 1.66%
DEUTSCHE LUFTHANSA 20.53 0.54% 0.11 2953446 20.30 19.91 20.63 - - - - 5.34% 4.21%
DEUTSCHE POST 25.02 -0.04% -0.01 2790885 24.87 24.62 25.15 - - - - -0.12% 4.64%
Daimler 48.94 -1.84% -0.92 3409173 49.25 48.69 49.33 - - - - -0.72% 6.59%
Delivery Hero 32.96 0.55% 0.18 212389 32.66 32.50 33.26 - - - - 0.49% 1.42%
Deutsche Telekom 14.59 -0.58% -0.09 9735389 14.62 14.54 14.70 - - - - -1.29% -1.55%
Deutsche Wohnen 41.34 0.10% 0.04 697554 41.30 41.02 41.58 - - - - 0.12% 3.35%
Dialog Semiconductor 22.80 1.69% 0.38 341596 22.13 22.11 22.80 - - - - 2.89% 1.15%
Drägerwerk & Co. Vz 50.05 -2.82% -1.45 9133 51.00 49.88 51.20 - - - - -2.82% 7.45%
Dt Pfandbriefbank 9.29 -0.75% -0.07 416261 9.35 9.21 9.40 - - - - 0.54% 6.35%
Dürr 34.19 -1.16% -0.40 138822 34.46 33.86 34.67 - - - - 2.37% 11.99%
E.ON 9.04 0.38% 0.03 7107963 8.99 8.94 9.07 - - - - 0.28% 4.85%
Evonik Industries 22.98 0.52% 0.12 918138 22.72 22.29 23.18 - - - - -2.13% 5.41%
Evotec 19.50 -0.84% -0.17 832407 19.50 19.41 19.93 - - - - -1.71% 12.29%
FRAPORT 62.58 0.00% 0.00 180426 62.50 61.92 62.86 - - - - -4.49% 0.19%
FRESENIUS 42.50 -1.02% -0.44 1508497 42.86 42.42 42.96 - - - - -3.89% 0.28%
FRESENIUS MED. CARE 61.20 0.66% 0.40 846676 60.72 60.54 61.22 - - - - 2.72% 8.05%
FUCHS PETROLUB PRF 40.18 -1.28% -0.52 206022 40.40 39.68 40.40 - - - - 5.57% 11.67%
Fielmann 55.80 -0.09% -0.05 51807 55.75 55.35 56.35 - - - - -2.36% 3.33%
GEA GROUP 24.00 4.58% 1.05 487240 22.80 22.72 24.23 - - - - -0.46% 6.67%
Gerresheimer 59.85 -1.16% -0.70 72005 60.40 59.65 60.60 - - - - 0.84% 4.54%
Grand City Propertie 19.96 -0.80% -0.16 201077 20.06 19.61 20.06 - - - - 1.84% 5.33%
HELLA GmbH & Co KgaA 39.46 -0.95% -0.38 109365 39.60 39.18 39.64 - - - - 5.73% 13.39%
HENKEL Vz 96.16 2.08% 1.96 1144511 93.20 92.28 96.26 - - - - -0.68% 0.80%
HOCHTIEF 121.50 0.33% 0.40 74211 120.50 120.00 121.60 - - - - 1.50% 3.23%
Hannover Rückversich 123.70 0.16% 0.20 134654 123.20 122.50 123.90 - - - - 0.90% 5.10%
HeidelbergCement AG 58.80 0.41% 0.24 609646 58.40 57.64 58.84 - - - - 3.92% 10.15%
Hugo Boss 57.26 -0.03% -0.02 252489 56.90 56.86 57.72 - - - - -2.88% 6.19%
ISRA VISION 26.70 -1.84% -0.50 56363 26.90 26.40 27.30 - - - - -2.20% 9.88%
Infineon Technologie 17.92 -2.24% -0.41 5595213 18.02 17.76 18.12 - - - - -0.06% 3.20%
JENOPTIK 26.72 1.06% 0.28 96584 26.50 26.24 27.16 - - - - 7.48% 17.30%
K+S 16.57 -0.45% -0.07 743852 16.66 16.43 16.71 - - - - -3.16% 5.44%
KION GROUP 45.86 2.30% 1.03 245353 44.65 44.13 46.21 - - - - -1.78% 3.45%
LEG Immobilien 96.22 -0.37% -0.36 162740 96.34 95.90 96.40 - - - - 0.78% 5.60%
LINDE PLC EO 0,001 138.20 0.04% 0.05 672106 136.95 136.00 138.40 - - - - -0.58% -0.25%
Lanxess 46.77 -0.89% -0.42 468986 46.93 46.02 47.04 - - - - 0.84% 16.34%
MERCK KGAA 90.00 -0.66% -0.60 429784 89.98 89.92 90.80 - - - - -0.60% 0.02%
MTU Aero Engines 178.50 -0.06% -0.10 117428 178.00 174.50 178.80 - - - - 5.62% 12.69%
Metro AG 14.40 6.59% 0.89 2036741 14.05 13.87 14.50 - - - - 2.93% 7.50%
MorphoSys 102.30 -1.45% -1.50 128816 103.60 101.70 104.90 - - - - 0.99% 15.01%
Münchener Rück 190.45 -0.52% -1.00 520620 188.90 187.45 190.90 - - - - 0.16% -0.05%
NORMA Group 47.70 1.62% 0.76 26306 46.88 46.08 47.82 - - - - 1.32% 10.47%
Nemetschek 103.80 -0.29% -0.30 42291 104.50 103.20 105.00 - - - - -0.48% 8.41%
Nordex 8.70 1.68% 0.14 582078 8.50 8.50 8.77 - - - - 6.62% 14.63%
OSRAM Licht 37.00 0.98% 0.36 549794 36.36 36.21 37.22 - - - - 4.23% -2.43%
PROSIEBEN MEDIA 14.54 -5.06% -0.78 2156397 14.86 14.32 14.88 - - - - -7.80% -6.53%
PUMA 461.50 1.21% 5.50 35749 453.00 451.50 462.00 - - - - 0.44% 8.08%
Pfeiffer Vacuum Tech 114.60 0.26% 0.30 5167 113.00 113.00 115.00 - - - - -0.78% 5.43%
QIAGEN 31.99 -0.03% -0.01 455924 32.00 31.86 32.26 - - - - 1.88% 7.78%
RIB Software 11.34 -1.73% -0.20 163358 11.42 11.21 11.43 - - - - -0.26% -4.14%
RTL Group 45.52 -5.05% -2.42 252227 46.34 44.82 46.62 - - - - -6.03% -2.53%
RWE 19.88 0.58% 0.12 3129644 19.47 19.41 19.89 - - - - -1.88% 4.82%
Rheinmetall 82.96 -0.84% -0.70 85724 83.06 82.06 83.60 - - - - -0.84% 7.52%
Rocket Internet 21.14 -0.47% -0.10 93253 21.14 21.02 21.34 - - - - -1.12% 4.76%
S & T 17.47 -1.80% -0.32 116647 17.60 17.32 17.84 - - - - 2.46% 10.50%
SALZGITTER 27.06 -1.28% -0.35 112568 27.25 26.52 27.25 - - - - 0.19% 5.83%
SAP SE 90.48 1.13% 1.01 2060735 89.11 88.97 90.68 - - - - 1.16% 4.08%
SCHAEFFLER AG INH. V 7.50 -0.87% -0.07 913338 7.54 7.47 7.58 - - - - -1.52% 0.56%
SCOUT24 AG NA O.N. 39.24 1.71% 0.66 203768 38.94 38.58 39.58 - - - - -1.90% -2.29%
SILTRONIC AG NA O.N. 76.36 -5.73% -4.64 532685 79.08 74.86 79.30 - - - - -6.88% 5.76%
SOFTWARE 32.61 -0.15% -0.05 118723 32.31 31.87 32.62 - - - - 0.87% 3.23%
Sartorius Vz 112.20 -1.67% -1.90 55101 112.50 110.70 113.80 - - - - -5.24% 3.03%
Siemens 97.90 0.32% 0.31 1768615 96.91 96.73 98.07 - - - - -0.87% 0.53%
Siemens Healthineers 34.80 0.52% 0.18 469862 34.34 34.23 35.03 - - - - -0.47% -4.77%
Symrise 71.34 1.36% 0.96 374356 70.68 70.06 72.18 - - - - 2.62% 10.60%
TAG Immobilien 20.92 0.10% 0.02 356881 20.82 20.74 20.94 - - - - 0.38% 5.07%
THYSSENKRUPP 15.70 -1.04% -0.17 2460270 15.77 15.53 15.79 - - - - -3.53% 4.77%
Telefónica Dtl. 3.07 0.85% 0.03 3684664 3.05 3.02 3.07 - - - - -3.03% -10.18%
UNITED INTERNET 35.79 0.82% 0.29 353592 35.49 35.20 36.07 - - - - -3.79% -6.31%
Uniper 24.21 0.71% 0.17 627965 23.83 23.59 24.36 - - - - 0.41% 7.12%
Volkswagen VZ 142.90 -1.38% -2.00 926635 143.50 141.96 143.62 - - - - -1.39% 2.86%
Vonovia SE 41.59 0.17% 0.07 1005075 41.46 41.39 41.88 - - - - 3.59% 5.05%
WIRECARD 143.00 2.77% 3.85 935752 138.55 137.70 144.50 - - - - 0.88% 7.68%
Wacker Chemie 85.48 -1.68% -1.46 128279 86.22 85.40 87.14 - - - - -2.71% 8.07%
XING 241.00 -1.43% -3.50 1716 245.00 238.50 245.00 - - - - -4.37% 1.47%
Zalando 26.29 0.73% 0.19 294985 26.00 25.88 26.39 - - - - -4.40% 17.16%
alstria office REIT 12.88 -0.39% -0.05 512147 12.89 12.85 12.99 - - - - 4.72% 5.57%
freenet 16.94 1.10% 0.18 496348 16.80 16.78 17.12 - - - - 0.44% -0.03%
innogy SE 40.50 0.02% 0.01 107580 40.35 40.35 40.62 - - - - -0.32% -0.56%