24.03.2019 21:15:59
HDAX KURSINDEX
3038.18
$$$
-51.3900
-1.66%
22.03.2019 17:45
 
Chart
Kursdaten
Kurs 3038.18 Eröffnung 3038.18
Diff. absolut -51.39 Tages-Hoch 3038.18
Diff. % -1.66 % Tages-Tief 3038.18
Volumen - Umsatz 5597687436
Schlusskurs vom 21.03.2019 3089.57 Volatilität in % -
Börse Xetra Letzter Handel 22.03.2019 / 17:45
Währung $$$ Aktualisierungsstand 24.03.2019 / 21:15
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 9.41% 3145.2 2740.1
1 Woche -2.51% 3145.2 3038.2
1 Monat -0.33% 3145.2 3038.2
3 Monate 8.81% 3145.2 2731.9
6 Monate -8.00% 3300.6 2731.9
1 Jahr -6.65% 3459.0 2731.9
3 Jahre 9.85% 3611.8 2504.0
10.81
13
SMI
9.41
10.56
SMI
-18.94
-10.68
SMI
2017
2018
2019
{"2017":{"performance":10.81,"chartHeight":24.104734061961,"year":2017,"ID_NOTATION":"323631"},"2018":{"performance":-18.94,"chartHeight":27.492791391546,"year":2018,"ID_NOTATION":"323631"},"2019":{"performance":9.41,"chartHeight":23.266796581852,"year":2019,"ID_NOTATION":"323631"}}
{"2017":{"performance":13,"chartHeight":25.219242165938,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":24.031640096319,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":10.56,"chartHeight":23.963374695461,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":21.366111236625,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":25.837152028547,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":10.14,"chartHeight":23.718181822491,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":29.020650071806,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":20.517791565208,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.32,"chartHeight":23.208736537283,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":27.151599723353,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":25.588780713471,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":8.06,"chartHeight":22.331225350892,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":25.242433840081,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":27.228732464113,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":7.63,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 24.03.2019 21:15:59
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1&1 Drillisch 38.00 -1.14% -0.44 183013 38.70 37.90 38.78 - - - - 1.88% -14.61%
ADIDAS 209.90 0.67% 1.40 909102 209.30 208.60 211.70 - - - - -1.18% 15.08%
AIXTRON 8.42 1.77% 0.15 2025299 8.31 8.31 8.53 - - - - 6.83% 0.10%
ALLIANZ 196.34 -0.49% -0.96 1461781 197.92 195.80 198.64 - - - - -2.27% 12.10%
AURUBIS 46.50 -3.77% -1.82 278411 48.39 46.40 48.58 - - - - -2.13% 7.59%
AXEL SPRINGER 45.72 -0.65% -0.30 138083 46.32 45.58 46.32 - - - - -2.06% -7.41%
Aareal Bank 27.12 -2.09% -0.58 451751 27.83 27.01 27.85 - - - - -5.37% 0.48%
Airbus Group 114.56 -3.34% -3.96 90387 118.96 114.56 119.16 - - - - -2.63% 37.18%
Aroundtown 7.78 0.78% 0.06 2968582 7.75 7.71 7.82 - - - - 3.32% 7.69%
BASF 65.51 -2.34% -1.57 3953918 67.30 65.31 67.54 - - - - -2.96% 8.46%
BAY.MOTOREN WERKE AG 69.60 -2.18% -1.55 3025563 71.25 69.18 71.42 - - - - -6.06% -1.56%
BAYER 59.30 -3.23% -1.98 5107733 61.10 59.20 61.48 - - - - -12.47% -2.08%
BEIERSDORF 89.86 0.13% 0.12 651119 90.00 89.02 90.34 - - - - 3.29% -1.43%
BRENNTAG 45.88 -2.73% -1.29 390637 47.21 45.48 47.33 - - - - -2.38% 21.70%
Bechtle 80.20 -0.99% -0.80 86086 81.25 80.15 82.35 - - - - 2.23% 18.20%
CONTINENTAL AG O.N. 137.85 -2.65% -3.75 733471 142.40 137.65 143.15 - - - - -3.84% 14.16%
COVESTRO AG O.N. 47.12 -0.86% -0.41 1714087 47.66 46.84 48.38 - - - - -3.90% 9.12%
Cancom 35.94 -2.18% -0.80 160714 36.98 35.72 37.14 - - - - -1.59% 25.40%
Carl Zeiss Meditec 76.65 -1.35% -1.05 77815 78.00 76.30 78.20 - - - - -2.60% 12.23%
Commerzbank 6.90 -1.57% -0.11 11989531 7.07 6.88 7.27 - - - - -3.41% 19.37%
CompuGroup Medical 52.25 -0.38% -0.20 91095 52.60 52.15 53.40 - - - - -1.97% 29.20%
DEUTSCHE BANK AG NA 7.28 -2.14% -0.16 18376375 7.58 7.25 7.68 - - - - -6.90% 4.45%
DEUTSCHE BOERSE 111.90 0.72% 0.80 650250 111.55 110.60 112.15 - - - - -3.20% 6.62%
DEUTSCHE EUROSHOP 27.04 0.07% 0.02 127164 27.02 26.84 27.34 - - - - 1.27% 6.71%
DEUTSCHE LUFTHANSA 19.65 -2.09% -0.42 5868929 20.16 19.52 20.17 - - - - -7.00% -0.25%
DEUTSCHE POST 28.56 -1.01% -0.29 3377918 29.07 28.44 29.07 - - - - -3.09% 19.45%
Daimler 50.50 -1.94% -1.00 6636096 51.77 50.50 52.23 - - - - -2.26% 10.00%
Delivery Hero 34.66 -2.37% -0.84 311249 35.48 34.66 35.74 - - - - -2.37% 6.65%
Deutsche Telekom 15.64 -0.98% -0.15 15556560 15.83 15.64 15.88 - - - - 1.20% 5.57%
Deutsche Wohnen 44.17 -0.34% -0.15 798963 44.42 44.06 44.69 - - - - 1.70% 10.43%
Dialog Semiconductor 27.92 0.98% 0.27 452563 27.80 27.75 28.45 - - - - 4.22% 23.87%
Drägerwerk & Co. Vz 45.16 -0.96% -0.44 7929 45.04 45.02 45.66 - - - - -0.09% -3.05%
Dt Pfandbriefbank 10.66 -1.84% -0.20 711001 10.95 10.66 10.95 - - - - -2.74% 21.97%
Dürr 34.29 -4.99% -1.80 161701 36.22 34.19 36.65 - - - - -2.11% 12.32%
E.ON 9.97 0.52% 0.05 12785025 9.93 9.92 10.14 - - - - 4.55% 15.59%
Evonik Industries 24.21 -3.20% -0.80 810002 25.03 24.18 25.12 - - - - -6.02% 11.06%
Evotec 21.95 -0.14% -0.03 787925 21.99 21.90 22.34 - - - - 3.78% 26.40%
FRAPORT 67.72 -0.12% -0.08 192662 68.18 66.86 68.30 - - - - -6.82% 8.42%
FRESENIUS 46.24 -4.23% -2.04 2460563 48.44 46.09 48.48 - - - - -5.57% 9.11%
FRESENIUS MED. CARE 68.38 -2.56% -1.80 1065524 70.34 68.38 70.40 - - - - -1.87% 20.73%
FUCHS PETROLUB PRF 37.32 -3.62% -1.40 242900 38.58 37.32 38.76 - - - - -7.81% 3.72%
Fielmann 59.35 -0.67% -0.40 32571 59.75 59.35 60.30 - - - - -1.33% 9.91%
GEA GROUP 22.50 -2.26% -0.52 522275 23.06 22.43 23.25 - - - - -7.41% -
Gerresheimer 67.30 -2.11% -1.45 73019 68.85 67.30 69.00 - - - - -0.88% 17.55%
Grand City Propertie 21.94 0.00% 0.00 231366 22.00 21.92 22.20 - - - - -2.23% 15.78%
HELLA GmbH & Co KgaA 39.82 -1.58% -0.64 182154 40.74 39.58 40.90 - - - - -5.01% 14.43%
HENKEL Vz 88.38 -0.87% -0.78 535994 89.12 88.24 89.60 - - - - -1.30% -7.36%
HOCHTIEF 142.60 0.00% 0.00 74116 143.50 141.50 143.50 - - - - -0.42% 21.16%
Hannover Rückversich 125.60 -0.63% -0.80 156891 126.90 125.60 127.00 - - - - -4.92% 6.71%
HeidelbergCement AG 64.16 -1.14% -0.74 1097547 65.32 64.16 66.12 - - - - -1.93% 20.19%
Hugo Boss 60.28 -2.14% -1.32 258674 61.94 60.04 61.96 - - - - -4.07% 11.80%
ISRA VISION 33.00 -2.37% -0.80 61782 33.90 32.70 33.95 - - - - -7.04% 35.80%
Infineon Technologie 19.23 -1.23% -0.24 6441055 19.67 19.14 19.98 - - - - -2.85% 10.74%
JENOPTIK 32.90 -0.54% -0.18 220786 32.40 32.24 33.42 - - - - -1.32% 44.42%
K+S 16.20 -4.93% -0.84 2189845 17.08 16.09 17.16 - - - - -4.73% 3.09%
KION GROUP 47.21 -4.12% -2.03 362427 49.61 47.17 49.91 - - - - -4.74% 6.50%
KNORR-BREMSE AG INH 86.81 -0.39% -0.34 213160 87.32 86.66 87.90 - - - - 1.09% 10.42%
LEG Immobilien 106.80 0.56% 0.60 187691 106.45 106.35 107.30 - - - - 3.34% 17.21%
LINDE PLC EO 0,001 150.35 -2.34% -3.60 993927 154.45 150.35 154.75 - - - - -2.62% 8.52%
Lanxess 48.44 -4.65% -2.36 593351 50.96 48.31 51.14 - - - - -1.62% 20.50%
MERCK KGAA 98.68 -1.57% -1.57 498508 100.65 98.46 101.05 - - - - 0.33% 9.67%
MTU Aero Engines 195.50 -0.86% -1.70 150514 198.00 193.90 198.70 - - - - -1.11% 23.42%
Metro AG 14.83 0.03% 0.01 486520 14.88 14.77 14.99 - - - - 3.71% 10.71%
MorphoSys 81.95 -1.27% -1.05 108203 83.00 81.95 83.60 - - - - -4.60% -7.87%
Münchener Rück 207.50 -1.75% -3.70 715013 211.50 207.50 211.90 - - - - -4.20% 8.90%
NORMA Group 43.64 -4.30% -1.96 69190 45.50 43.64 45.80 - - - - -4.09% 1.07%
Nemetschek 134.70 -0.22% -0.30 66099 136.00 133.80 137.40 - - - - -1.32% 40.68%
Nordex 13.04 -0.76% -0.10 665092 13.16 13.04 13.32 - - - - 6.36% 71.90%
OSRAM Licht 34.75 -3.85% -1.39 970655 36.18 34.59 36.38 - - - - -6.79% -8.36%
PROSIEBEN MEDIA 14.00 -2.85% -0.41 1291905 14.52 13.96 14.56 - - - - -6.82% -9.97%
PUMA 499.50 -0.10% -0.50 28455 504.00 496.50 504.00 - - - - -3.01% 16.98%
Pfeiffer Vacuum Tech 135.90 -1.88% -2.60 12549 140.50 135.30 140.50 - - - - -0.73% 25.02%
QIAGEN 35.04 -1.41% -0.50 370424 35.54 35.00 35.65 - - - - -0.82% 18.06%
RIB Software 13.51 -0.88% -0.12 167448 13.84 13.44 13.93 - - - - 5.30% 14.20%
RTL Group 49.84 -1.31% -0.66 94216 51.00 49.78 51.10 - - - - -3.32% 6.72%
RWE 23.75 3.04% 0.70 5999075 23.24 23.21 23.82 - - - - 5.60% 25.23%
Rheinmetall 94.10 -3.98% -3.90 197756 98.12 93.92 98.60 - - - - -5.99% 21.95%
Rocket Internet 22.64 -1.31% -0.30 97740 22.98 22.56 23.18 - - - - -1.91% 12.19%
S & T 22.46 -0.35% -0.08 101695 22.72 22.26 22.92 - - - - 0.90% 42.06%
SAP SE 98.68 -1.42% -1.42 2673512 100.40 98.62 100.94 - - - - -0.67% 13.52%
SCOUT24 AG NA O.N. 46.02 0.04% 0.02 522465 46.02 46.00 46.16 - - - - - 14.59%
SIEMENS AG NA 95.28 -3.18% -3.13 3021818 98.51 94.92 98.78 - - - - -2.76% -2.16%
SILTRONIC AG NA O.N. 80.16 -1.18% -0.96 259106 81.78 80.16 84.70 - - - - 0.33% 11.02%
SOFTWARE 29.88 -2.23% -0.68 305480 30.60 29.80 30.70 - - - - -8.62% -5.41%
Sartorius Vz 147.20 -1.01% -1.50 68059 149.90 146.90 152.60 - - - - -1.80% 35.17%
Siemens Healthineers 37.50 -2.09% -0.80 571318 38.50 37.41 38.50 - - - - -1.08% 2.61%
Symrise 78.96 -2.03% -1.64 358043 80.86 78.90 80.98 - - - - -3.45% 22.42%
TAG Immobilien 21.84 -0.09% -0.02 351705 21.92 21.80 22.00 - - - - 1.39% 9.69%
THYSSENKRUPP 12.32 -3.52% -0.45 4568622 12.86 12.29 12.92 - - - - -1.87% -17.72%
Telefónica Dtl. 2.96 -1.10% -0.03 4027118 3.00 2.96 3.02 - - - - 0.48% -13.40%
UNITED INTERNET 34.14 -1.59% -0.55 342562 34.77 34.14 34.85 - - - - 2.40% -10.63%
Uniper 27.46 -0.15% -0.04 351788 27.55 27.40 27.64 - - - - 3.70% 21.50%
Volkswagen VZ 139.14 -2.66% -3.80 1953985 143.90 139.14 144.16 - - - - -3.59% 0.16%
Vonovia SE 46.50 0.65% 0.30 1470984 46.36 46.06 46.69 - - - - 1.53% 17.45%
WIRECARD 99.00 -2.08% -2.10 1353108 104.25 99.00 105.20 - - - - -5.71% -25.45%
Wacker Chemie 80.66 -4.30% -3.62 218981 83.94 80.04 84.50 - - - - -6.30% 1.97%
XING 316.50 0.48% 1.50 2824 315.00 311.50 318.00 - - - - 5.68% 33.26%
Zalando 34.21 -2.54% -0.89 662517 35.14 34.14 35.75 - - - - -2.26% 52.45%
alstria office REIT 13.83 0.51% 0.07 243338 14.02 13.80 14.12 - - - - 1.62% 13.36%
freenet 19.58 -1.21% -0.24 438837 19.91 19.57 19.96 - - - - -0.99% 15.55%
innogy SE 41.00 -0.41% -0.17 115695 41.12 40.99 41.25 - - - - -0.24% 0.66%