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
Benchmark:
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
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 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