19.08.2019 08:34:32
CDAX-GESAMTINDEX (KURS)
500.44
$$$
7.4100
1.50%
16.08.2019 17:45
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 15.08.2019 493.03 Volatilität in % -
Börse Xetra Letzter Handel 16.08.2019 / 17:45
Währung $$$ Aktualisierungsstand 19.08.2019 / 08:34
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 5.39% 554.1 469.8
1 Woche -1.46% 508.2 493.0
1 Monat -6.64% 539.7 493.0
3 Monate -7.38% 545.6 493.0
6 Monate -1.86% 554.1 493.0
1 Jahr -10.49% 575.3 467.8
3 Jahre 1.10% 625.2 467.8
Benchmark:
11.89
13
SMI
5.39
15.41
SMI
-20.05
-10.68
SMI
2017
2018
2019
{"2017":{"performance":11.89,"chartHeight":23.272413776772,"year":2017,"ID_NOTATION":"1555087"},"2018":{"performance":-20.05,"chartHeight":26.249198166782,"year":2018,"ID_NOTATION":"1555087"},"2019":{"performance":5.39,"chartHeight":18.765335925606,"year":2019,"ID_NOTATION":"1555087"}}
{"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":2.09,"chartHeight":13.368244594297,"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) 19.08.2019 08:34:32
Titel
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2019
aufsteigend sortieren
absteigend sortieren
1&1 Drillisch 24.02 - - - - - - - - - - -7.40% -46.02%
11 88 0 Solutions 1.86 - - - - - - - - - - -0.27% 97.15%
3U Holding 1.37 - - - - - - - - - - -7.43% 45.13%
4SC 2.00 - - - - - - - - - - -11.33% -25.41%
7C Solarparken 3.12 - - - - - - - - - - -2.19% 22.83%
a.a.a. Allg. Anlagev 2.30 - - - - - - 1280 2.30 2.50 150 - -8.00%
A.S. Création Tapeten 12.70 - - - - - - - - - - -5.93% 19.81%
aap Implantate 0.86 - - - - - - - - - - -5.08% -21.98%
Aareal Bank 25.84 - - - - - - - - - - -0.81% -4.26%
Accentro Real Est 8.30 - - - - - - - - - - -1.19% -12.45%
adesso 46.50 - - - - - - - - - - -3.93% -1.27%
ADIDAS 257.70 - - - - - - - - - - -0.75% 41.28%
Adler Modemärkte 3.07 - - - - - - - - - - -1.60% -3.46%
ADLER Real Estate 11.94 - - - - - - - - - - -1.81% -8.29%
ADVA Optical Network 5.89 - - - - - - - - - - -8.40% -5.84%
Ahlers 2.36 - - - - - - 2000 2.36 2.40 459 -13.04% -18.64%
AIS 0.01 - - - - - - 20000 0.01 0.01 90833 - -14.29%
AIXTRON 9.33 - - - - - - - - - - -5.32% 10.99%
AKASOL AG INH. O.N. 41.00 - - - - - - - - - - -9.62% 19.88%
ALBA SE 71.50 - - - - - - 65 71.00 73.50 120 0.70% 3.62%
Albis Leasing 2.76 - - - - - - - - - - -1.43% -6.44%
All for One Steeb 39.50 - - - - - - - - - - -8.99% -18.05%
Allgeier SE 19.50 - - - - - - - - - - -12.56% -22.31%
ALLIANZ 198.64 - - - - - - - - - - -0.16% 13.42%
alstria office REIT 14.51 - - - - - - - - - - -1.02% 18.93%
AlzChem Group 18.12 - - - - - - - - - - -2.58% -18.38%
AMADEUS FIRE 111.80 - - - - - - - - - - -1.93% 37.18%
AmaTech 0.00 - - - - - - 314286 0.00 0.01 438135 - -33.33%
Artnet AG 3.30 - - - - - - - - - - -7.30% 25.00%
Asian Bamboo 0.03 - - - - - - - - - - -46.34% -
ATOSS Software 130.50 - - - - - - - - - - -3.33% 66.03%
Audi 794.00 - - - - - - - - - - -0.50% 1.53%
AUMANN AG INH O.N. 13.52 - - - - - - - - - - 0.75% -53.94%
AURUBIS 36.00 - - - - - - - - - - 1.10% -16.71%
AVES ONE AG O.N. 10.10 - - - - - - - - - - -9.82% 31.17%
AXEL SPRINGER 62.85 - - - - - - - - - - -0.32% 27.28%
B+S Banksysteme 2.16 - - - - - - - - - - -7.69% -38.81%
B.R.A.I.N. NA 8.46 - - - - - - - - - - 0.12% -21.38%
BASF 56.85 - - - - - - - - - - -2.20% -5.88%
Basler 36.25 - - - - - - - - - - -2.03% -12.30%
Bastei Lübbe 2.56 - - - - - - - - - - 0.39% 57.54%
Bauer 20.20 - - - - - - - - - - 0.75% 66.12%
BAYER 64.61 - - - - - - - - - - -0.03% 6.69%
BMW 59.56 - - - - - - - - - - -2.41% -15.76%
BMW Vz 48.32 - - - - - - - - - - -2.74% -22.19%
BayWa 31.60 - - - - - - - - - - -0.63% 18.80%
BayWa Vink. 23.40 - - - - - - - - - - -3.11% 13.59%
BBS KFZ Tech. Vz 0.00 - - - - - - - 0.00 0.30 - - 20.00%
Beate Uhse 0.00 - - - - - - 499994 0.00 0.00 330000 - -52.00%
Bechtle 86.75 - - - - - - - - - - -6.77% 27.86%
BEIERSDORF 110.00 - - - - - - - - - - 1.29% 20.67%
Berentzen-Gr. 6.00 - - - - - - - - - - -0.99% -3.54%
Bertrandt 58.30 - - - - - - - - - - -1.85% -14.95%
bet-at-home.com 52.90 - - - - - - - - - - -2.04% 15.50%
BHS tabletop 17.40 - - - - - - 101 17.40 19.00 - - -3.33%
Bijou Brigitte Acc 39.20 - - - - - - - - - - -1.51% 17.19%
Bilfinger SE 21.44 - - - - - - - - - - -14.65% -15.86%
Biofrontera 6.52 - - - - - - - - - - -2.69% 30.14%
Biotest 21.50 - - - - - - - - - - -1.38% -17.31%
Biotest Vz 21.60 - - - - - - - - - - - -8.09%
Böwe Systec 0.00 - - - - - - 200000 0.00 0.01 150000 - -85.00%
Borussia Dortmund (B 9.37 - - - - - - - - - - -3.20% 17.58%
BRENNTAG 40.54 - - - - - - - - - - -4.88% 7.53%
Cancom 51.60 - - - - - - - - - - 6.35% 80.04%
capsensixx 9.45 - - - - - - - - - - 1.61% -12.50%
Carl Zeiss Meditec 99.30 - - - - - - - - - - 0.25% 45.39%
CECONOMY 4.49 - - - - - - - - - - -20.81% 42.82%
CECONOMY Vz 4.58 - - - - - - - - - - -13.58% 25.82%
Cenit 11.75 - - - - - - - - - - -1.26% -11.65%
Centrotec Sustainabl 11.50 - - - - - - - - - - -2.21% 0.52%
CEWE Stiftung & Co. 80.00 - - - - - - - - - - -3.61% 28.82%
China Specialty Glas 0.01 - - - - - - 130000 0.01 0.01 186111 - 66.67%
co.don 3.67 - - - - - - - - - - 7.62% 16.54%
comdirect bank 9.15 - - - - - - - - - - 0.11% -10.64%
Commerzbank 5.00 - - - - - - - - - - -4.80% -13.52%
CompuGroup Medical 50.60 - - - - - - - - - - -8.91% 25.12%
Constantin Medien 2.30 - - - - - - - - - - - 21.05%
CONTINENTAL 106.26 - - - - - - - - - - -6.90% -12.00%
COVESTRO AG O.N. 38.30 - - - - - - - - - - -3.67% -11.30%
Creditshelf 60.00 - - - - - - - - - - -9.09% -7.90%
CropEnergies 5.37 - - - - - - - - - - -5.46% 19.20%
CTS Eventim & Co. 47.06 - - - - - - - - - - 3.25% 44.44%
curasan 1.06 - - - - - - - - - - -3.20% -28.39%
Daimler 41.24 - - - - - - - - - - -3.14% -10.16%
DATA MODUL Prod. 50.50 - - - - - - - - - - -9.01% -9.17%
DEAG Dt. Entertainme 4.10 - - - - - - - - - - -2.38% 31.83%
DECHENG TECHNOLOGY A 0.01 - - - - - - 125000 0.01 0.01 100000 -25.71% -42.22%
Delivery Hero 44.20 - - - - - - - - - - -4.25% 36.00%
Delticom 2.89 - - - - - - - - - - -9.69% -59.75%
DEMIRE DT MITTEL 4.90 - - - - - - - - - - 1.87% 13.69%
Dermapharm Hldg. 29.79 - - - - - - - - - - -1.03% 31.23%
DEUTSCHE BANK 6.16 - - - - - - - - - - -7.52% -11.58%
Deutsche Beteiligung 30.90 - - - - - - - - - - 2.32% -7.90%
DEUTSCHE BOERSE 129.00 - - - - - - - - - - 0.35% 22.92%
Deutsche Cannabis 1.00 - - - - - - - - - - 0.40% 31.05%
DEUTSCHE EUROSHOP 22.54 - - - - - - - - - - -6.01% -11.05%
DT.IND.REIT-AG INH O 16.30 - - - - - - - - - - -2.40% 43.61%
Deutsche Konsum REIT 15.20 - - - - - - - - - - 6.29% 50.50%
DEUTSCHE LUFTHANSA 13.10 - - - - - - - - - - -9.16% -33.53%
Dt Pfandbriefbank 10.52 - - - - - - - - - - -0.28% 20.37%
DEUTSCHE POST 28.58 - - - - - - - - - - -0.33% 19.53%
Deutsche Real Estate 10.20 - - - - - - - 9.75 10.70 - 2.00% 148.78%
Deutsche Telekom 14.88 - - - - - - - - - - 2.98% 0.42%
Deutsche Wohnen 30.95 - - - - - - - - - - -5.32% -22.62%
Deutz 5.09 - - - - - - - - - - -0.78% -0.97%
DF DT.FORFAIT AG NA 0.55 - - - - - - - - - - 1.87% 325.78%
DFV Dt. Familienvers 10.35 - - - - - - - - - - -2.32% -14.81%
DIC Asset 11.70 - - - - - - - - - - 0.69% 29.00%
Dierig Holding 16.30 - - - - - - - - - - -4.12% 3.16%
DMG Mori 42.45 - - - - - - - - - - 0.35% -1.51%
Dr. Hönle 45.05 - - - - - - - - - - -2.07% 3.80%
Drägerwerk & Co. 33.30 - - - - - - - - - - -8.26% -19.17%
Drägerwerk & Co. Vz 39.94 - - - - - - - - - - -11.72% -14.26%
Dürr 22.33 - - - - - - - - - - -4.41% -26.86%
DWS Group 26.62 - - - - - - - - - - -6.22% 13.93%
E.ON 8.29 - - - - - - - - - - -1.40% -3.94%
EASY SOFTWARE 7.44 - - - - - - - - - - -1.33% 51.89%
Eckert & Ziegler Str 141.00 - - - - - - - - - - 10.33% 128.53%
Ecotel Communication 7.05 - - - - - - - - - - -6.00% -2.76%
Einhell Germany Vz 47.40 - - - - - - - - - - -11.24% -17.99%
Eisen- und Hüttenwer 15.80 - - - - - - 100 15.80 17.00 105 -10.29% -19.49%
Elanix Biotech 1.32 - - - - - - 1000 1.32 1.35 1000 -4.69% -3.65%
Elmos Semiconductor 27.15 - - - - - - - - - - 4.83% 40.24%
ElringKlinger 4.42 - - - - - - - - - - -4.95% -35.00%
ELUMEO SE 0.96 - - - - - - - - - - -0.52% -42.86%
EnBW Energie BW 34.80 - - - - - - - - - - 6.75% 19.18%
Encavis 7.58 - - - - - - - - - - 1.07% 37.82%
Energiekontor 17.05 - - - - - - - - - - -1.73% 27.72%
Enerxy 0.32 - - - - - - 2000 0.32 0.39 2000 - 1.27%
Epigenomics 1.58 - - - - - - - - - - 1.60% -10.25%
ERWE Immobilien 3.10 - - - - - - - - - - -6.06% 7.64%
euromicron 3.83 - - - - - - - - - - -0.52% 54.03%
Evonik Industries 21.50 - - - - - - - - - - -4.70% -1.38%
Evotec 18.89 - - - - - - - - - - -23.93% 8.81%
Expedeon 1.16 - - - - - - - - - - -2.11% 29.61%
EYEMAXX Real Estate 9.50 - - - - - - - - - - -7.77% 10.47%
Fair Value REIT 1001 8.40 - - - - - - 100 8.20 8.40 500 -1.01% 4.99%
Fielmann 62.15 - - - - - - - - - - 0.57% 15.09%
First Sensor 29.70 - - - - - - - - - - - 39.44%
FORIS 2.94 - - - - - - - - - - -0.68% 0.68%
FORTEC Elektronik 19.25 - - - - - - - - - - -7.00% 0.79%
Francotyp-Postalia 3.49 - - - - - - - - - - - 16.33%
FRAPORT 74.02 - - - - - - - - - - -1.31% 18.51%
freenet 17.41 - - - - - - - - - - 0.40% 2.71%
FRESENIUS MED. CARE 59.36 - - - - - - - - - - -0.74% 4.80%
FRESENIUS 42.26 - - - - - - - - - - -0.54% -0.29%
Fritz Nols 0.19 - - - - - - 3000 0.18 0.19 13000 -9.52% -33.10%
Friwo 22.40 - - - - - - - - - - -2.61% -5.08%
Fröhlich Bau i.A. 0.04 - - - - - - 6500 0.04 0.20 5000 - -55.43%
Fröhlich Bau i.A. Vz 0.02 - - - - - - 5000 0.02 0.17 3750 - -51.43%
FUCHS PETROLUB 30.40 - - - - - - - - - - -2.56% -13.14%
FUCHS PETROLUB PRF 31.04 - - - - - - - - - - -3.60% -13.73%
Gateway Real Estate 4.04 - - - - - - - - - - - -
GEA GROUP 22.89 - - - - - - - - - - 0.09% 1.73%
Gelsenwasser 870.00 - - - - - - 5 870.00 890.00 11 2.31% -2.21%
Geratherm Medical 8.90 - - - - - - - - - - -0.56% 0.56%
Gerresheimer 66.45 - - - - - - - - - - -4.11% 16.07%
Gerry Weber Intl. 0.06 - - - - - - - - - - -5.08% -97.46%
Gesco 20.05 - - - - - - - - - - -6.96% -8.03%
GFT Technologies 6.53 - - - - - - - - - - -7.64% -2.46%
Gigaset 0.35 - - - - - - - - - - 5.12% 18.31%
GK Software 66.80 - - - - - - - - - - -4.57% -2.91%
Godewind Immobilien 3.69 - - - - - - - - - - -1.47% 27.70%
Grammer 30.00 - - - - - - - - - - 4.90% -20.42%
GRENKE 73.70 - - - - - - - - - - -4.60% -0.67%
GSW Immobilien 77.50 - - - - - - 162 77.50 81.00 100 -1.27% -17.55%
GWB Immobilien 0.01 - - - - - - 41000 0.01 0.05 13502 - -54.55%
H+R KGAA INH. O.N. 6.09 - - - - - - - - - - -8.97% -
Hamborner REIT 9.24 - - - - - - - - - - 1.18% 9.92%
Hamburger HafenLog 21.92 - - - - - - - - - - 1.58% 26.49%
Hannover Rueck 144.70 - - - - - - - - - - 1.90% 22.94%
HanseYachts 5.80 - - - - - - - - - - -2.52% -4.13%
HAPAG-LLOYD AG NA O. 51.60 - - - - - - - - - - 4.88% 130.36%
HAWESKO Holding 33.30 - - - - - - - - - - -5.67% -18.78%
Heidelberg Pharma 2.39 - - - - - - - - - - -4.40% -0.83%
HeidelbergCement AG 59.96 - - - - - - - - - - -0.86% 12.33%
Heidelberger Bet. 27.20 - - - - - - - - - - - 35.32%
Heidelberger Druck 0.93 - - - - - - - - - - 0.87% -41.58%
Heliocentris Energy 0.01 - - - - - - 151000 0.01 0.02 44833 9.09% 50.00%
HELLA GmbH & Co KgaA 35.94 - - - - - - - - - - -6.89% 3.28%
HELLOFRESH SE INH O. 10.38 - - - - - - - - - - 13.82% 69.89%
HENKEL Vz 85.96 - - - - - - - - - - -4.85% -9.90%
Henkel & Co. 78.40 - - - - - - - - - - -5.08% -8.57%
Hesse Newman Capital 29.20 - - - - - - 100 29.20 30.60 1 54.74% 191.09%
HOCHTIEF 96.50 - - - - - - - - - - -3.06% -18.01%
HolidayCheck Group 2.29 - - - - - - - - - - -8.03% -13.58%
HOME24 SE INH O.N. 3.03 - - - - - - - - - - -5.22% -72.89%
Hornbach Hldg 45.90 - - - - - - - - - - -3.87% 11.41%
Hornbach-Baumarkt 15.75 - - - - - - - - - - -4.55% -7.57%
Hugo Boss 49.29 - - - - -