19.08.2019 19:23:32
HDAX KURSINDEX
3052.65
$$$
40.1000
1.33%
19.08.2019 17:45
 
Chart
Kursdaten
Kurs 3052.65 Eröffnung 3052.65
Diff. absolut 40.10 Tages-Hoch 3052.65
Diff. % 1.33 % Tages-Tief 3052.65
Volumen - Umsatz 3517386628
Schlusskurs vom 16.08.2019 3012.55 Volatilität in % -
Börse Xetra Letzter Handel 19.08.2019 / 17:45
Währung $$$ Aktualisierungsstand 19.08.2019 / 19:23
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 9.93% 3269.1 2740.1
1 Woche 0.16% 3063.5 2971.6
1 Monat -4.14% 3247.8 2971.6
3 Monate -4.32% 3263.5 2971.6
6 Monate 1.18% 3269.1 2971.6
1 Jahr -6.48% 3366.2 2731.9
3 Jahre 7.39% 3611.8 2731.9
10.81
13
SMI
9.93
15.41
SMI
-18.94
-10.68
SMI
2017
2018
2019
{"2017":{"performance":10.81,"chartHeight":22.729924880815,"year":2017,"ID_NOTATION":"323631"},"2018":{"performance":-18.94,"chartHeight":25.924744968662,"year":2018,"ID_NOTATION":"323631"},"2019":{"performance":9.93,"chartHeight":22.246198590429,"year":2019,"ID_NOTATION":"323631"}}
{"2017":{"performance":13,"chartHeight":23.780867215102,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.660999816386,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15.41,"chartHeight":24.749715437396,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":20.147498916821,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":24.363534699594,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":10.92,"chartHeight":22.787601741605,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":27.365462503298,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.347563005615,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.97,"chartHeight":22.813626694034,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.603013106031,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":24.129329197898,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":2.75,"chartHeight":14.931670736771,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.802736156273,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.675746594764,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":9.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.08.2019 19:23:32
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1&1 Drillisch 24.60 2.41% 0.58 457936 24.56 24.32 25.92 - - - - -7.40% -46.02%
ADIDAS 259.50 0.70% 1.80 427269 261.15 257.90 261.45 - - - - -0.75% 41.28%
AIXTRON 9.61 2.96% 0.28 510969 9.41 9.33 9.64 - - - - -2.00% 14.27%
ALLIANZ 201.15 1.26% 2.51 765320 199.88 199.64 202.10 - - - - 0.45% 14.85%
AURUBIS 37.00 2.78% 1.00 168760 36.38 36.38 37.10 - - - - 1.37% -14.39%
AXEL SPRINGER 63.00 0.24% 0.15 156009 62.75 62.75 63.00 - - - - - 27.58%
Aareal Bank 26.11 1.04% 0.27 200018 25.97 25.89 26.49 - - - - -0.81% -4.26%
Airbus Group 124.64 1.38% 1.70 43243 124.40 124.36 126.50 - - - - -0.49% 49.25%
Aroundtown 7.26 1.34% 0.10 2105368 7.20 7.17 7.27 - - - - -0.66% 0.53%
BASF 57.97 1.97% 1.12 2408168 57.80 57.33 58.27 - - - - -2.20% -5.88%
BAYER 66.30 2.62% 1.69 3712572 65.48 65.45 66.96 - - - - 3.98% 9.48%
BEIERSDORF 110.50 0.45% 0.50 315219 110.30 109.85 110.85 - - - - 1.84% 21.22%
BMW 60.36 1.34% 0.80 1283004 60.23 59.89 60.78 - - - - -0.77% -14.63%
BRENNTAG 41.34 1.97% 0.80 316893 41.00 40.60 41.34 - - - - -4.88% 7.53%
Bechtle 87.80 1.21% 1.05 110240 87.65 86.45 88.70 - - - - -3.78% 29.40%
CONTINENTAL 106.80 0.51% 0.54 456646 106.22 106.22 107.72 - - - - -6.90% -12.00%
COVESTRO AG O.N. 38.85 1.44% 0.55 867894 38.76 38.56 39.37 - - - - -1.45% -10.03%
Cancom 50.70 -1.74% -0.90 148705 52.00 50.40 52.15 - - - - 5.85% 76.90%
Carl Zeiss Meditec 101.20 1.91% 1.90 131618 100.30 98.20 101.30 - - - - 2.27% 48.17%
Commerzbank 5.05 1.08% 0.05 9961925 5.10 5.05 5.21 - - - - 0.22% -12.59%
CompuGroup Medical 52.40 3.56% 1.80 198990 50.50 50.50 52.80 - - - - -0.47% 29.57%
DEUTSCHE BANK 6.33 2.69% 0.17 17030594 6.34 6.28 6.43 - - - - 0.49% -9.20%
DEUTSCHE BOERSE 129.85 0.66% 0.85 283144 128.75 128.75 130.60 - - - - 1.60% 23.73%
DEUTSCHE EUROSHOP 22.80 1.15% 0.26 188524 22.84 22.54 22.84 - - - - -3.96% -10.02%
DEUTSCHE LUFTHANSA 13.28 1.41% 0.18 4620187 13.15 13.14 13.49 - - - - -5.98% -32.59%
DEUTSCHE POST 28.88 1.03% 0.29 1966225 28.66 28.62 29.00 - - - - -0.33% 19.53%
Daimler 41.97 1.76% 0.72 3627988 41.77 41.36 41.97 - - - - -3.14% -10.16%
Delivery Hero 44.97 1.74% 0.77 244893 44.32 44.22 45.36 - - - - -4.25% 36.00%
Deutsche Telekom 14.98 0.67% 0.10 8399631 14.97 14.91 15.03 - - - - 3.60% 1.09%
Deutsche Wohnen 30.79 -0.52% -0.16 948840 30.99 30.41 30.99 - - - - -5.67% -23.02%
Dialog Semiconductor 42.65 5.23% 2.12 619827 41.00 40.89 42.96 - - - - 4.95% 89.22%
Drägerwerk & Co. Vz 41.66 4.31% 1.72 52582 40.66 40.36 42.06 - - - - -2.89% -10.56%
Dt Pfandbriefbank 10.65 1.24% 0.13 404036 10.58 10.53 10.73 - - - - 1.82% 21.85%
Dürr 22.82 2.19% 0.49 162504 22.63 22.44 22.95 - - - - -0.04% -25.25%
E.ON 8.40 1.38% 0.11 7338877 8.35 8.30 8.42 - - - - 0.13% -2.62%
Evonik Industries 22.09 2.74% 0.59 582658 21.80 21.71 22.15 - - - - -4.70% -1.38%
Evotec 19.02 0.64% 0.12 2204515 19.20 18.59 19.27 - - - - -23.93% 8.81%
FRAPORT 74.88 1.16% 0.86 76265 74.00 73.98 75.10 - - - - -1.31% 18.51%
FRESENIUS 43.47 2.86% 1.21 1689773 42.68 42.50 43.59 - - - - 2.85% 2.56%
FRESENIUS MED. CARE 60.78 2.39% 1.42 793910 59.84 59.68 61.00 - - - - 2.32% 7.31%
FUCHS PETROLUB PRF 31.74 2.26% 0.70 282117 31.44 31.08 31.76 - - - - -1.18% -11.78%
Fielmann 63.05 1.45% 0.90 35264 62.45 62.35 63.10 - - - - 2.02% 16.76%
GEA GROUP 23.43 2.36% 0.54 422181 22.84 22.84 23.64 - - - - 2.63% 4.13%
GRENKE 73.65 -0.07% -0.05 85221 74.00 73.30 75.00 - - - - -4.60% -0.67%
Gerresheimer 67.40 1.43% 0.95 53823 67.15 66.85 67.45 - - - - -2.32% 17.73%
Grand City Propertie 20.46 0.39% 0.08 148112 20.18 20.18 20.52 - - - - -1.63% 7.97%
HELLA GmbH & Co KgaA 36.94 2.78% 1.00 269644 36.20 36.20 37.12 - - - - -6.89% 3.28%
HENKEL Vz 87.00 1.21% 1.04 697627 86.02 85.66 87.04 - - - - -5.33% -8.81%
HOCHTIEF 99.20 2.80% 2.70 97965 96.50 96.50 99.65 - - - - 0.81% -15.72%
Hannover Rueck 146.50 1.24% 1.80 148673 146.40 145.50 147.40 - - - - 1.31% 24.47%
HeidelbergCement AG 61.14 1.97% 1.18 955082 60.30 60.12 61.46 - - - - -0.86% 12.33%
Hugo Boss 49.98 1.40% 0.69 242454 49.54 49.44 50.06 - - - - -5.34% -7.31%
ISRA VISION 32.46 1.95% 0.62 93986 32.18 32.14 32.98 - - - - -4.53% 33.58%
Infineon Technologie 15.76 3.79% 0.58 6744912 15.48 15.44 15.81 - - - - -1.89% -9.27%
JENOPTIK 21.75 3.57% 0.75 159996 21.25 21.05 21.85 - - - - -12.65% -4.52%
K+S 14.26 4.74% 0.65 1523686 13.76 13.76 14.38 - - - - -3.48% -13.42%
KION GROUP 42.48 2.44% 1.01 278205 41.93 41.89 42.53 - - - - -5.64% -6.45%
KNORR-BREMSE AG INH 85.29 -0.21% -0.18 92217 85.95 84.79 86.36 - - - - -3.10% 8.71%
LEG Immobilien 106.70 0.66% 0.70 91176 106.50 106.10 107.55 - - - - -0.23% 17.10%
LINDE PLC EO 0,001 170.25 0.71% 1.20 519327 169.35 168.90 171.35 - - - - -0.29% 22.01%
Lanxess 51.70 2.42% 1.22 300299 50.98 50.98 51.86 - - - - -6.07% 25.57%
MERCK KGAA 95.92 1.70% 1.60 411022 94.48 93.74 96.20 - - - - 1.50% 6.60%
MTU Aero Engines 243.20 0.75% 1.80 119683 244.00 241.70 244.80 - - - - 3.23% 53.54%
Metro AG 14.38 1.20% 0.17 593740 14.27 14.24 14.38 - - - - 0.56% 7.35%
MorphoSys 111.50 2.39% 2.60 106449 110.50 109.10 111.60 - - - - 2.48% 25.35%
Münchener Rück 219.80 1.29% 2.80 400223 217.90 217.70 220.40 - - - - 0.51% 13.88%
NORMA Group 28.78 2.06% 0.58 93395 28.40 28.18 28.82 - - - - 4.96% -33.35%
Nemetschek 47.48 1.41% 0.66 100578 47.00 47.00 47.84 - - - - 0.81% 48.76%
New Work 272.00 -3.55% -10.00 10430 278.00 270.00 278.00 - - - - -17.07% 14.53%
Nordex 8.96 0.84% 0.07 814051 9.00 8.88 9.19 - - - - -8.98% 18.18%
OSRAM Licht 34.65 -1.28% -0.45 468833 35.15 34.30 35.15 - - - - 10.90% -7.44%
PROSIEBEN MEDIA 11.34 2.02% 0.23 1369348 11.21 11.11 11.47 - - - - 0.13% -27.07%
PUMA 66.40 1.07% 0.70 256123 66.80 65.90 66.95 - - - - 0.31% 53.86%
Pfeiffer Vacuum Tech 128.00 0.23% 0.30 16076 127.90 126.90 130.30 - - - - 6.05% 17.76%
QIAGEN 31.48 0.96% 0.30 362590 31.06 31.06 31.48 - - - - -2.54% 6.06%
RIB Software 18.69 1.52% 0.28 141414 18.48 18.38 18.96 - - - - 1.25% 57.99%
RTL Group 42.52 1.82% 0.76 66410 42.16 42.08 42.52 - - - - -1.79% -10.58%
RWE 25.55 -0.08% -0.02 2188547 25.72 25.30 25.73 - - - - 0.63% 34.72%
Rheinmetall 104.05 2.51% 2.55 90982 102.20 102.20 104.80 - - - - -0.76% 34.85%
Rocket Internet 25.12 0.40% 0.10 147098 25.06 25.06 25.46 - - - - -0.63% 24.48%
S & T 18.17 1.23% 0.22 197478 18.43 18.08 18.55 - - - - -8.42% 13.54%
SAP SE 107.98 0.63% 0.68 1641413 108.56 107.48 108.70 - - - - 1.15% 23.43%
SCOUT24 AG NA O.N. 52.85 1.54% 0.80 256287 53.30 52.40 53.30 - - - - 1.66% 29.61%
SILTRONIC AG NA O.N. 60.74 2.88% 1.70 86296 60.50 60.04 61.62 - - - - 4.19% -15.87%
SOFTWARE 24.30 -0.41% -0.10 158318 24.66 24.08 24.74 - - - - -1.34% -23.08%
Sartorius Vz 178.40 3.60% 6.20 60043 175.00 173.90 179.20 - - - - -2.16% 58.13%
Siemens 87.23 1.62% 1.39 2263066 86.30 85.97 87.59 - - - - -3.55% -11.85%
Siemens Healthineers 36.24 2.53% 0.90 408569 35.45 35.45 36.32 - - - - 0.75% -0.82%
Symrise 82.00 1.08% 0.88 214551 81.46 81.34 82.24 - - - - -1.96% 25.77%
TAG Immobilien 21.08 0.29% 0.06 300352 21.24 21.02 21.24 - - - - -1.13% 5.88%
THYSSENKRUPP 9.72 2.02% 0.19 3809126 9.70 9.62 9.85 - - - - -7.13% -36.42%
Telefónica Dtl. 2.24 1.54% 0.03 4196740 2.22 2.20 2.24 - - - - 0.82% -35.58%
UNITED INTERNET 28.92 1.19% 0.34 485492 28.82 28.78 29.76 - - - - 8.40% -24.29%
Uniper 27.64 1.43% 0.39 448428 27.10 27.10 27.71 - - - - 0.37% 20.58%
Volkswagen VZ 142.32 1.76% 2.46 773315 141.34 140.98 143.16 - - - - -1.05% 0.68%
Vonovia SE 44.58 -0.49% -0.22 1295337 44.93 44.34 45.10 - - - - -0.16% 13.16%
WIRECARD 141.00 1.69% 2.35 770406 142.15 139.75 143.15 - - - - -0.88% 6.17%
Zalando 41.12 2.80% 1.12 409569 40.23 40.23 41.12 - - - - -5.39% 78.25%
alstria office REIT 14.82 2.14% 0.31 375894 14.61 14.53 14.84 - - - - 1.30% 21.48%
freenet 17.49 0.49% 0.09 592999 17.50 17.41 17.62 - - - - 0.26% 3.22%
innogy SE 43.84 0.64% 0.28 204173 43.70 43.53 43.84 - - - - 0.83% 6.95%