23.02.2019 18:54:31
CDAX-GESAMTINDEX (KURS)
515.14
$$$
0.6800
0.13%
22.02.2019 17:45
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.02.2019 514.46 Volatilität in % -
Börse Xetra Letzter Handel 22.02.2019 / 17:45
Währung $$$ Aktualisierungsstand 23.02.2019 / 18:54
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 8.48% 515.1 469.8
1 Woche 1.02% 515.1 510.5
1 Monat 2.59% 515.1 492.9
3 Monate 2.20% 518.6 467.8
6 Monate -8.96% 575.3 467.8
1 Jahr -10.88% 596.4 467.8
3 Jahre 13.18% 625.2 432.1
11.89
13
SMI
8.48
10.91
SMI
-20.05
-10.68
SMI
2017
2018
2019
{"2017":{"performance":11.89,"chartHeight":23.961784845149,"year":2017,"ID_NOTATION":"1555087"},"2018":{"performance":-20.05,"chartHeight":27.02674698307,"year":2018,"ID_NOTATION":"1555087"},"2019":{"performance":8.48,"chartHeight":21.979285664414,"year":2019,"ID_NOTATION":"1555087"}}
{"2017":{"performance":13,"chartHeight":24.485299595699,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":23.332259695303,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":10.91,"chartHeight":23.457237906456,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":20.744304344339,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":25.085226746943,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":8.97,"chartHeight":22.308787254964,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":28.176077092033,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.920672881867,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.59,"chartHeight":23.8118890408,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":26.361420749857,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":24.844083653879,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.05,"chartHeight":20.896009436475,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":24.507816334537,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":26.436308736328,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":8.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 23.02.2019 18:54:31
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1&1 Drillisch 34.94 - - - - - - - - - - 2.34% -21.48%
11 88 0 Solutions 0.98 - - - - - - - - - - -1.21% 3.59%
3U Holding 1.01 - - - - - - - - - - -1.93% 7.52%
4SC 2.82 - - - - - - - - - - -0.35% 1.26%
7C Solarparken 2.82 - - - - - - - - - - -0.70% 11.02%
a.a.a. Allg. Anlagev 2.24 - - - - - - - - - - - -10.40%
A.S. Création Tapeten 11.90 - - - - - - - - - - 6.25% 12.26%
aap Implantate 0.92 - - - - - - - - - - 8.53% -18.94%
Aareal Bank 27.73 - - - - - - - - - - -1.00% 2.74%
Accentro Real Est 8.62 - - - - - - - - - - -2.93% -9.07%
adesso 53.60 - - - - - - - - - - -0.19% 13.59%
ADIDAS 204.10 - - - - - - - - - - 2.49% 11.90%
Adler Modemärkte 3.54 - - - - - - - - - - -3.28% 11.32%
ADLER Real Estate 12.80 - - - - - - - - - - -8.96% -1.69%
ADVA Optical Network 7.83 - - - - - - - - - - 10.21% 25.10%
Agennix i.A. 0.02 - - - - - - - - - - - -36.92%
Ahlers 2.95 - - - - - - 1700 2.95 2.99 3000 - -
AIS 0.00 - - - - - - 47500 0.00 0.02 10000 25.00% -76.19%
AIXTRON 9.53 - - - - - - - - - - -4.28% 13.39%
AKASOL AG INH. O.N. 32.50 - - - - - - - - - - -2.11% -4.97%
ALBA SE 76.00 - - - - - - - - - - 7.04% 10.14%
Albis Leasing 3.03 - - - - - - - - - - - 2.71%
All for One Steeb 53.20 - - - - - - - - - - -1.12% 10.37%
Allgeier SE 25.80 - - - - - - - - - - -0.77% 2.79%
ALLIANZ 194.06 - - - - - - - - - - 2.06% 10.80%
alstria office REIT 13.33 - - - - - - - - - - 1.45% 9.26%
AlzChem Group 2.24 - - - - - - - - - - - 0.90%
AMADEUS FIRE 92.40 - - - - - - - - - - 1.87% 13.37%
AmaTech 0.01 - - - - - - 271358 0.01 0.01 430000 8.33% 8.33%
Artnet AG 3.56 - - - - - - - - - - 4.09% 34.85%
Asian Bamboo 0.03 - - - - - - - - - - -46.34% -
ATOSS Software 94.20 - - - - - - - - - - 2.17% 19.85%
Audi 796.00 - - - - - - - - - - -0.25% 1.79%
AUMANN AG INH O.N. 28.00 - - - - - - - - - - 0.35% -3.58%
AURUBIS 49.21 - - - - - - - - - - 1.74% 13.86%
AVES ONE AG O.N. 8.10 - - - - - - - - - - 3.85% 5.19%
AXEL SPRINGER 50.75 - - - - - - - - - - -2.85% 3.58%
B+S Banksysteme 3.50 - - - - - - - - - - -6.67% -0.85%
B.R.A.I.N. NA 10.58 - - - - - - - - - - -6.37% -1.67%
BASF 65.25 - - - - - - - - - - -1.61% 8.03%
Basler 155.80 - - - - - - - - - - 6.28% 25.65%
Bastei Lübbe 1.74 - - - - - - - - - - -6.45% 7.08%
Bauer 14.26 - - - - - - - - - - 2.44% 17.27%
BAYER 67.00 - - - - - - - - - - -1.72% 10.63%
BMW 73.13 - - - - - - - - - - 3.33% 3.44%
BMW Vz 63.95 - - - - - - - - - - 3.40% 2.98%
BayWa 30.20 - - - - - - - - - - -2.58% 13.53%
BayWa Vink. 24.10 - - - - - - - - - - 3.66% 16.99%
BBS KFZ Tech. Vz 0.00 - - - - - - - - - - - -60.00%
Beate Uhse 0.00 - - - - - - 869997 0.00 0.00 500000 - -40.00%
Bechtle 75.65 - - - - - - - - - - 3.14% 11.50%
BEIERSDORF 91.42 - - - - - - - - - - -0.22% 0.29%
Berentzen-Gr. Vz 6.22 - - - - - - - - - - -0.48% -
Bertrandt 74.00 - - - - - - - - - - 0.95% 7.95%
bet-at-home.com 59.65 - - - - - - - - - - -2.93% 30.24%
BHS tabletop 18.00 - - - - - - - - - - - -
Bijou Brigitte Acc 39.40 - - - - - - - - - - - 17.79%
Bilfinger SE 34.00 - - - - - - - - - - 9.61% 33.44%
Biofrontera 5.62 - - - - - - - - - - -1.75% 12.18%
Biotest 24.15 - - - - - - - - - - 1.26% -7.12%
Biotest Vz 22.00 - - - - - - - - - - -1.12% -6.38%
Böwe Systec 0.01 - - - - - - 96201 0.01 0.01 111112 - -20.00%
Borussia Dortmund (B 7.49 - - - - - - - - - - -4.16% -6.03%
BRENNTAG 44.16 - - - - - - - - - - 1.68% 17.14%
Cancom 35.38 - - - - - - - - - - 3.33% 23.45%
CAPSENSIXX AG INH O. 12.11 - - - - - - - - - - 0.17% 12.09%
Carl Zeiss Meditec 75.70 - - - - - - - - - - -2.07% 10.83%
CECONOMY 4.97 - - - - - - - - - - 3.46% 57.85%
CECONOMY Vz 4.79 - - - - - - - - - - 2.57% 31.59%
Cenit 14.25 - - - - - - - - - - 0.35% 7.14%
Centrotec Sustainabl 11.52 - - - - - - - - - - -3.52% 0.70%
CEWE Stiftung & Co. 82.80 - - - - - - - - - - 0.85% 33.33%
China Specialty Glas 0.01 - - - - - - 320000 0.01 0.02 100000 - 66.67%
co.don 3.98 - - - - - - - - - - -4.45% 25.20%
comdirect bank 10.16 - - - - - - - - - - 1.70% -0.78%
Commerzbank 6.62 - - - - - - - - - - -0.65% 14.53%
CompuGroup Medical 51.45 - - - - - - - - - - 0.29% 27.23%
Constantin Medien 1.90 - - - - - - - - - - -1.15% -0.11%
CONTINENTAL 143.90 - - - - - - - - - - 3.79% 19.17%
COVESTRO AG O.N. 51.60 - - - - - - - - - - 5.13% 18.57%
Creditshelf 57.70 - - - - - - - - - - -2.22% -11.44%
CropEnergies 5.28 - - - - - - - - - - 0.96% 17.20%
CTS Eventim & Co. 39.58 - - - - - - - - - - 2.22% 21.49%
curasan 0.57 - - - - - - - - - - 3.66% 13.20%
Daimler 52.20 - - - - - - - - - - 3.14% 13.70%
DATA MODUL Prod. 67.40 - - - - - - - - - - -1.18% 20.86%
DEAG Dt. Entertainme 3.94 - - - - - - - - - - 5.35% 26.69%
DECHENG TECHNOLOGY A 0.01 - - - - - - 386600 0.01 0.01 66667 -5.26% -
Delivery Hero 33.58 - - - - - - - - - - -6.20% 3.32%
Delticom 7.38 - - - - - - - - - - 3.07% 2.79%
DEMIRE DT MITTEL 4.90 - - - - - - - - - - 5.83% 13.69%
Dermapharm Hldg. 27.30 - - - - - - - - - - -4.11% 20.26%
DEUTSCHE BANK 7.62 - - - - - - - - - - -1.30% 9.40%
Deutsche Beteiligung 34.60 - - - - - - - - - - -0.43% 3.13%
DEUTSCHE BOERSE 112.10 - - - - - - - - - - 0.72% 6.81%
Deutsche Cannabis 1.12 - - - - - - - - - - 5.14% 48.03%
DEUTSCHE EUROSHOP 26.38 - - - - - - - - - - 0.08% 4.10%
DT.IND.REIT-AG INH O 11.20 - - - - - - - - - - -1.33% -2.20%
Deutsche Konsum REIT 11.20 - - - - - - - - - - 0.90% 10.89%
DEUTSCHE LUFTHANSA 23.36 - - - - - - - - - - 6.80% 17.26%
Dt Pfandbriefbank 10.33 - - - - - - - - - - 1.67% 18.19%
DEUTSCHE POST 26.75 - - - - - - - - - - - 11.88%
Deutsche Real Estate 5.70 - - - - - - - - - - -3.39% 39.02%
Deutsche Telekom 14.68 - - - - - - - - - - 3.46% -1.25%
Deutsche Wohnen 41.80 - - - - - - - - - - -1.88% 4.50%
Deutz 6.79 - - - - - - - - - - - 32.07%
DF DT.FORFAIT AG NA 0.47 - - - - - - - - - - -0.43% 264.06%
DFV DT.FAMIL.VERS. O 11.77 - - - - - - - - - - 0.60% -3.13%
DIC Asset 10.10 - - - - - - - - - - -0.20% 12.02%
Diebold Nixdorf 59.10 - - - - - - - - - - 1.37% 3.14%
Dierig Holding 17.80 - - - - - - - - - - -1.11% 12.66%
DMG Mori 42.90 - - - - - - - - - - -1.04% -0.46%
Dr. Hönle 50.00 - - - - - - - - - - -8.09% 15.21%
Drägerwerk & Co. 42.65 - - - - - - - - - - -0.12% 3.52%
Drägerwerk & Co. Vz 49.92 - - - - - - - - - - - 7.17%
Dürr 34.42 - - - - - - - - - - -1.63% 12.74%
DWS Group 25.48 - - - - - - - - - - 2.12% 9.05%
E.ON 9.74 - - - - - - - - - - 1.04% 12.90%
EASY SOFTWARE 4.74 - - - - - - - - - - -0.60% -3.23%
Eckert & Ziegler Str 87.00 - - - - - - - - - - -5.84% 41.00%
Ecotel Communication 8.55 - - - - - - - - - - - 17.93%
Einhell Germany Vz 59.20 - - - - - - - - - - -5.13% 2.42%
Eisen- und Hüttenwer 21.00 - - - - - - - - - - -4.55% 7.69%
Elanix Biotech 1.16 - - - - - - - - - - -21.09% -17.14%
Elmos Semiconductor 24.70 - - - - - - - - - - 1.02% 27.58%
ElringKlinger 6.31 - - - - - - - - - - -13.80% -7.21%
ELUMEO SE 1.76 - - - - - - - - - - 12.10% 4.76%
EnBW Energie BW 32.80 - - - - - - - - - - 2.50% 12.33%
Encavis 5.81 - - - - - - - - - - -0.17% 5.64%
Energiekontor 15.00 - - - - - - - - - - 4.17% 12.36%
Enerxy 0.22 - - - - - - 2273 0.22 0.30 2000 -12.00% -30.38%
Epigenomics 1.75 - - - - - - - - - - 6.08% -1.13%
ERWE Immobilien 2.92 - - - - - - - - - - -0.68% 1.39%
euromicron 3.02 - - - - - - - - - - 2.03% 15.27%
Evonik Industries 24.86 - - - - - - - - - - -0.96% 14.04%
Evotec 20.59 - - - - - - - - - - - 17.48%
Expedeon 1.02 - - - - - - - - - - 1.39% 14.41%
EYEMAXX Real Estate 10.90 - - - - - - - - - - -0.91% 26.74%
Fair Value REIT 1001 7.95 - - - - - - 1970 7.90 8.00 8649 - -0.62%
Fielmann 60.20 - - - - - - - - - - 1.69% 11.48%
First Sensor 19.15 - - - - - - - - - - 2.13% -10.09%
FORIS 3.06 - - - - - - - - - - 4.79% 4.79%
FORTEC Elektronik 19.95 - - - - - - - - - - 0.25% 4.45%
Francotyp-Postalia 3.51 - - - - - - - - - - - 17.00%
FRAPORT 70.52 - - - - - - - - - - 2.58% 13.32%
freenet 18.53 - - - - - - - - - - 2.92% 9.35%
FRESENIUS MED. CARE 70.46 - - - - - - - - - - 2.86% 24.40%
FRESENIUS 48.74 - - - - - - - - - - 3.13% 15.01%
Fritz Nols 0.27 - - - - - - 3847 0.26 0.28 10000 11.38% -3.52%
Friwo 25.20 - - - - - - - - - - -3.82% 6.78%
Fröhlich Bau i.A. 0.04 - - - - - - 5000 0.04 0.20 5000 13.89% -55.43%
Fröhlich Bau i.A. Vz 0.02 - - - - - - - - - - - -51.43%
FUCHS PETROLUB 35.55 - - - - - - - - - - -4.56% 1.57%
FUCHS PETROLUB PRF 39.10 - - - - - - - - - - -5.19% 8.67%
GEA GROUP 20.82 - - - - - - - - - - 1.51% -7.47%
Gelsenwasser 915.00 - - - - - - 6 885.00 920.00 10 2.81% 1.10%
Geratherm Medical 9.40 - - - - - - - - - - 1.62% 6.21%
Gerresheimer 69.10 - - - - - - - - - - 11.09% 20.70%
Gerry Weber Intl. 0.50 - - - - - - - - - - -13.06% -81.32%
Gesco 25.40 - - - - - - - - - - 3.25% 16.51%
GFT Technologies 8.11 - - - - - - - - - - 3.45% 21.06%
Gigaset 0.44 - - - - - - - - - - -8.85% 50.17%
GK Software 66.80 - - - - - - - - - - -0.89% -2.91%
Godewind Immobilien 3.68 - - - - - - - - - - 3.05% 27.36%
Grammer 36.68 - - - - - - - - - - -0.86% -2.71%
GRENKE 86.90 - - - - - - - - - - 3.45% 17.12%
GSW Immobilien 100.00 - - - - - - 451 100.00 105.00 100 -1.96% 6.38%
GWB Immobilien 0.02 - - - - - - - - - - - -9.09%
H+R KGAA INH. O.N. 7.27 - - - - - - - - - - -0.27% 19.38%
Hamborner REIT 8.98 - - - - - - - - - - 2.05% 6.78%
Hamburger HafenLog 19.79 - - - - - - - - - - 1.12% 14.20%
Hannover Rückversich 130.00 - - - - - - - - - - 1.01% 10.45%
HanseYachts 5.95 - - - - - - - - - - -0.83% -1.65%
HAPAG-LLOYD AG NA O. 26.40 - - - - - - - - - - 6.45% 17.86%
HAWESKO Holding 39.80 - - - - - - - - - - 1.55% -3.90%
Heidelberg Pharma 3.11 - - - - - - - - - - 15.19% 29.05%
HeidelbergCement AG 64.82 - - - - - - - - - - 4.85% 21.43%
Heidelberger Bet. 22.00 - - - - - - - 20.00 24.00 225 - 9.45%
Heidelberger Druck 1.65 - - - - - - - - - - 1.78% 3.96%
Heliocentris Energy 0.01 - - - - - - 130000 0.01 0.01 68913 -10.00% 12.50%
HELLA GmbH & Co KgaA 39.02 - - - - - - - - - - 4.39% 12.01%
HELLOFRESH SE INH O. 8.70 - - - - - - - - - - 1.66% 40.59%
HENKEL Vz 89.14 - - - - - - - - - - 2.58% -6.56%
Henkel & Co. 82.50 - - - - - - - - - - 2.04% -3.79%
Hesse Newman Capital 11.00 - - - - - - 70 11.00 15.00 67 - 8.91%
HOCHTIEF 138.60 - - - - - - - - - - 3.74% 17.76%
HolidayCheck Group 2.92 - - - - - - - - - - -2.83% 10.00%
HOME24 SE INH O.N. 7.60 - - - - - - - - - - -5.58% -31.91%
Hornbach Hldg