18.10.2018 17:30:06
HDAX
6454.79
EUR
-38.40
-0.59%
18.10.2018 17:15
 
Chart
Kursdaten
Kurs 6454.79 Eröffnung 6497.17
Diff. absolut -38.40 Tages-Hoch 6534.98
Diff. % -0.59 % Tages-Tief 6451.59
Volumen - Umsatz 4178292405
Schlusskurs vom 17.10.2018 6493.19 Volatilität in % -
Börse Xetra Letzter Handel 18.10.2018 / 17:15
Währung EUR Aktualisierungsstand 18.10.2018 / 17:30
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -7.27% 7385.6 6337.1
1 Woche 0.40% 6566.7 6337.1
1 Monat -4.29% 6924.6 6337.1
3 Monate -7.48% 7147.1 6337.1
6 Monate -5.71% 7261.8 6337.1
1 Jahr -7.59% 7385.6 6337.1
3 Jahre 20.30% 7385.6 4673.2
8.48
SMI
15.26
13
SMI
-5.58
SMI
-7.27
-6.73
2016
2017
2018
{"2016":{"performance":8.48,"chartHeight":19.730206804908,"year":2016,"ID_NOTATION":"1921666"},"2017":{"performance":15.26,"chartHeight":22.82375428899,"year":2017,"ID_NOTATION":"1921666"},"2018":{"performance":-7.27,"chartHeight":18.919577737875,"year":2018,"ID_NOTATION":"1921666"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-6.73,"chartHeight":18.513188702247,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-7.45,"chartHeight":19.048357342584,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":3.99,"chartHeight":15.76052621979,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-0.03,"chartHeight":8.4743222798414,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-9.31,"chartHeight":20.2218820015,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.10.2018 17:30:06
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
1&1 Drillisch 39.26 0.67% 0.26 124295 38.98 38.88 39.88 172 39.24 39.28 1389 3.83% -43.34%
ADIDAS 199.75 -0.97% -1.95 489549 202.70 199.20 203.70 11 199.75 199.80 565 3.36% 20.67%
AIXTRON 9.43 -4.92% -0.49 1639643 9.92 9.40 9.92 1126 9.42 9.44 600 17.53% -14.32%
ALLIANZ 184.62 0.15% 0.28 729067 184.72 184.38 186.16 291 184.56 184.60 128 -2.29% -3.74%
AURUBIS 54.98 -1.79% -1.00 110223 55.78 54.58 55.78 332 54.96 55.00 37 2.94% -27.84%
AXEL SPRINGER 58.05 -0.60% -0.35 89118 58.20 57.85 58.60 1119 58.00 58.10 721 3.73% -10.33%
Aareal Bank 34.57 -0.63% -0.22 117385 34.82 34.56 35.11 1086 34.56 34.57 124 -2.19% -7.79%
Airbus Group 99.51 -1.28% -1.29 70203 99.98 98.80 101.52 245 99.49 99.53 100 1.95% 20.47%
Aroundtown 7.42 0.14% 0.01 3163328 7.39 7.38 7.50 9064 7.42 7.42 1849 2.28% 15.49%
BASF 68.38 -0.93% -0.64 1988397 68.75 68.04 69.56 100 68.38 68.39 666 -3.72% -24.77%
BAYER 78.56 1.52% 1.18 1997806 78.00 77.71 79.07 1087 78.55 78.57 1305 3.16% -24.39%
BEIERSDORF 92.66 0.96% 0.88 327407 91.80 91.10 93.18 512 92.64 92.68 488 0.35% -6.25%
BMW 75.31 0.09% 0.07 799321 75.40 75.29 76.40 203 75.31 75.34 513 -0.15% -13.35%
BRENNTAG 47.33 -0.11% -0.05 207115 47.19 46.98 48.06 54 47.31 47.34 68 -2.05% -10.21%
Bechtle 83.90 1.94% 1.60 105463 82.35 81.60 84.65 362 83.80 83.90 193 5.51% 18.38%
CONTINENTAL 138.35 -0.43% -0.60 493697 139.10 138.15 140.75 57 138.30 138.35 319 -0.18% -38.26%
COVESTRO AG O.N. 60.08 -1.51% -0.92 1187348 60.94 59.72 61.26 647 60.08 60.10 636 -3.17% -29.09%
CTS Eventim & Co. 34.62 -0.80% -0.28 78075 35.14 34.28 35.14 332 34.60 34.64 318 2.23% -10.11%
Cancom 35.82 3.53% 1.22 127869 34.52 34.52 36.10 101 35.82 35.86 446 5.68% -0.29%
Carl Zeiss Meditec 71.90 2.93% 2.05 114767 70.40 69.65 72.20 419 71.85 71.90 269 9.65% 34.95%
Commerzbank 8.66 -0.78% -0.07 4811538 8.76 8.66 8.90 1677 8.66 8.67 1677 0.61% -30.16%
CompuGroup Medical 48.86 2.47% 1.18 36723 47.76 47.74 49.18 202 48.86 48.88 142 3.74% -12.87%
DEUTSCHE BANK 9.66 -1.28% -0.12 7995744 9.82 9.65 9.97 16502 9.65 9.66 4306 2.07% -38.39%
DEUTSCHE BOERSE 112.35 1.81% 2.00 661816 110.65 110.60 113.15 1113 112.30 112.35 741 -1.39% 14.00%
DEUTSCHE EUROSHOP 27.94 1.67% 0.46 154576 27.58 27.56 27.96 807 27.92 27.96 8328 0.96% -19.07%
DEUTSCHE LUFTHANSA 19.24 1.56% 0.29 3636887 18.77 18.73 19.43 540 19.24 19.25 3071 -1.97% -38.33%
DEUTSCHE POST 29.04 0.31% 0.09 1698082 28.93 28.93 29.32 5179 29.02 29.04 4634 1.05% -27.17%
Daimler 52.60 -0.30% -0.16 1630218 52.92 52.60 53.52 212 52.57 52.59 1480 -1.57% -25.48%
Delivery Hero 36.18 0.72% 0.26 269121 36.10 35.64 36.94 1073 36.16 36.20 522 2.28% 8.85%
Deutsche Telekom 14.60 1.39% 0.20 13408108 14.48 14.46 14.71 9448 14.59 14.60 18111 0.77% -2.70%
Deutsche Wohnen 41.32 0.63% 0.26 341015 40.95 40.84 41.68 150 41.29 41.31 242 2.86% 12.62%
Dialog Semiconductor 21.75 0.51% 0.11 445003 21.60 21.29 22.14 632 21.75 21.77 450 30.56% -16.61%
Drägerwerk & Co. Vz 45.76 -4.11% -1.96 72280 47.68 45.72 48.60 24 45.74 45.78 135 -4.75% -34.00%
Dt Pfandbriefbank 12.29 -1.21% -0.15 247516 12.45 12.29 12.58 2546 12.28 12.29 796 -3.57% -6.89%
Dürr 30.54 1.80% 0.54 988173 29.95 29.00 32.05 294 30.52 30.55 250 -8.62% -43.69%
E.ON 8.47 -0.29% -0.03 5031896 8.50 8.44 8.60 750 8.46 8.47 1794 1.17% -6.29%
Evonik Industries 27.95 0.04% 0.01 410149 27.95 27.77 28.24 855 27.94 27.96 826 -1.72% -10.93%
Evotec 17.70 2.11% 0.36 1226643 17.43 17.21 17.95 158 17.70 17.70 400 9.92% 28.41%
FRAPORT 67.84 0.68% 0.46 101115 67.30 67.14 69.12 4 67.82 67.86 370 -1.17% -26.65%
FRESENIUS 60.60 -3.53% -2.22 2553243 62.68 60.52 63.82 720 60.58 60.60 560 -7.26% -3.46%
FRESENIUS MED. CARE 69.42 -3.02% -2.16 1872689 71.08 68.10 71.44 536 69.40 69.42 33 -18.06% -18.46%
FUCHS PETROLUB PRF 45.78 -0.61% -0.28 131956 46.04 45.46 46.70 283 45.76 45.78 243 2.26% 4.09%
Fielmann 51.75 0.78% 0.40 89995 51.55 50.95 51.90 424 51.70 51.75 686 3.03% -30.16%
GEA GROUP 26.53 -1.41% -0.38 505196 26.83 26.04 27.07 1309 26.52 26.53 177 -0.70% -32.74%
Gerresheimer 61.85 2.66% 1.60 101020 60.40 60.35 61.95 296 61.80 61.85 611 -7.66% -12.83%
Grand City Propertie 21.68 0.28% 0.06 79104 21.58 21.54 21.92 414 21.68 21.70 569 1.50% 10.03%
HELLA GmbH & Co KgaA 40.54 -2.08% -0.86 128310 41.22 40.48 41.30 92 40.54 40.56 125 1.77% -19.72%
HENKEL Vz 97.24 0.54% 0.52 296894 97.06 96.54 97.64 511 97.18 97.22 169 0.25% -12.35%
HOCHTIEF 133.60 -0.45% -0.60 26903 133.60 132.40 134.70 139 133.50 133.60 118 -2.19% -9.08%
Hannover Rückversich 120.10 1.35% 1.60 116040 118.00 117.80 120.90 340 120.00 120.10 1246 -1.99% 12.96%
HeidelbergCement AG 57.12 -8.81% -5.52 3718633 58.78 56.18 59.00 1766 57.10 57.12 200 -0.48% -30.59%
Hugo Boss 60.64 -0.79% -0.48 211428 61.22 60.06 62.08 394 60.62 60.66 813 -0.36% -13.84%
ISRA VISION 40.00 -2.91% -1.20 52324 41.10 39.70 41.90 444 39.95 40.05 628 9.43% -3.10%
Infineon Technologie 18.26 -3.97% -0.76 4902993 19.04 18.26 19.05 6972 18.25 18.27 3853 3.79% -16.73%
JENOPTIK 27.50 -1.43% -0.40 104829 27.86 27.20 27.90 30 27.48 27.52 459 5.36% 1.29%
K+S 17.43 -3.08% -0.56 1180113 17.90 17.36 18.11 389 17.43 17.43 114 -1.56% -13.32%
KION GROUP 47.87 -0.83% -0.40 295969 47.50 47.50 49.05 131 47.84 47.88 174 3.07% -32.94%
LEG Immobilien 100.25 0.45% 0.45 86023 99.92 99.24 101.25 572 100.20 100.25 99 2.44% 4.73%
LINDE AG O.N. Z.UMT. 213.90 3.08% 6.40 1198279 207.80 207.40 228.60 782 213.80 214.00 1010 2.88% 6.60%
Lanxess 57.62 -0.62% -0.36 141539 57.74 57.34 58.76 75 57.60 57.64 282 -4.07% -12.54%
MERCK KGAA 92.58 0.30% 0.28 863238 92.22 91.08 94.24 185 92.56 92.58 145 2.85% 2.84%
MTU Aero Engines 174.60 -0.63% -1.10 128295 175.10 172.80 176.00 242 174.50 174.60 434 -0.96% 17.60%
Metro AG 13.46 2.12% 0.28 1091679 13.25 13.23 13.59 946 13.46 13.47 877 -3.37% -20.84%
MorphoSys 85.95 2.20% 1.85 148868 84.60 84.15 86.50 1637 85.90 86.00 254 6.66% 9.82%
Münchener Rück 187.55 0.94% 1.75 561270 184.75 184.40 188.85 150 187.50 187.55 379 -1.77% 2.79%
NORMA Group 46.52 -2.56% -1.22 103059 47.80 45.90 47.84 288 46.48 46.56 180 -4.62% -14.70%
Nemetschek 124.80 0.73% 0.90 96128 124.00 121.80 127.00 466 124.70 124.80 473 11.92% 65.55%
Nordex 8.16 -1.26% -0.10 251758 8.27 8.15 8.40 317 8.16 8.17 234 4.61% -6.83%
OSRAM Licht 33.62 0.06% 0.02 355090 33.68 33.33 34.47 162 33.61 33.64 200 5.86% -55.16%
PROSIEBEN MEDIA 21.14 0.33% 0.07 886742 21.07 21.07 21.56 603 21.14 21.15 1893 -4.53% -26.60%
PUMA 428.00 1.90% 8.00 54749 419.50 415.00 434.00 40 428.00 428.50 141 2.07% 15.70%
Pfeiffer Vacuum Tech 119.60 -1.24% -1.50 20907 121.40 118.10 121.40 86 119.50 119.70 177 6.79% -22.45%
QIAGEN 31.10 2.07% 0.63 604225 30.53 30.52 31.45 242 31.08 31.10 299 0.59% 16.34%
RIB Software 16.18 1.44% 0.23 242800 16.07 15.76 16.53 590 16.13 16.20 706 3.84% -35.74%
RTL Group 60.30 1.77% 1.05 49553 59.15 59.15 61.00 442 60.25 60.30 412 -1.90% -11.66%
RWE 17.70 0.77% 0.14 2516503 17.52 17.52 17.91 1610 17.70 17.70 520 2.66% 3.29%
Rheinmetall 78.60 -1.75% -1.40 184363 79.28 77.88 80.32 38 78.60 78.64 210 2.54% -24.42%
Rocket Internet 25.86 -1.15% -0.30 247777 26.16 25.80 26.74 467 25.84 25.88 956 4.39% 23.83%
S & T 22.04 0.36% 0.08 121094 22.10 21.76 22.50 117 22.02 22.04 77 2.04% 22.10%
SALZGITTER 40.73 0.30% 0.12 97838 40.38 40.24 41.08 191 40.71 40.76 149 1.35% -14.68%
SAP SE 95.28 -5.04% -5.06 5390031 96.90 94.40 98.87 184 95.26 95.27 75 1.65% 7.37%
SCHAEFFLER AG INH. V 9.86 -2.17% -0.22 566024 10.05 9.85 10.30 596 9.85 9.86 300 1.36% -31.86%
SCOUT24 AG NA O.N. 34.40 -0.23% -0.08 123057 34.22 34.10 34.96 318 34.40 34.42 480 -2.27% 1.26%
SILTRONIC AG NA O.N. 93.06 -6.23% -6.18 281283 98.84 91.22 98.84 195 92.94 93.02 50 9.78% -18.19%
SOFTWARE 37.96 3.10% 1.14 230041 36.99 36.70 38.07 695 37.95 37.97 585 2.85% -21.43%
Sartorius Vz 126.20 0.64% 0.80 95471 125.30 124.70 127.90 284 126.10 126.30 359 3.21% 57.66%
Siemens 101.72 -0.53% -0.54 1376570 102.54 101.66 103.42 600 101.70 101.72 1256 -0.23% -11.96%
Siemens Healthineers 35.56 1.09% 0.39 444244 35.20 35.20 36.26 290 35.55 35.56 100 5.79% -
Symrise 72.00 -0.83% -0.60 230696 71.00 70.50 72.88 130 72.00 72.02 153 -0.22% 1.37%
TAG Immobilien 20.34 1.19% 0.24 279653 20.04 20.04 20.44 3689 20.32 20.34 956 -0.10% 26.89%
THYSSENKRUPP 20.24 -0.44% -0.09 1759350 20.33 20.13 20.49 4398 20.23 20.25 4838 -1.12% -16.04%
Telefónica Dtl. 3.77 2.11% 0.08 3193580 3.70 3.70 3.83 463 3.77 3.77 6314 4.02% -11.71%
UNITED INTERNET 37.25 -0.77% -0.29 178732 37.50 37.24 37.97 146 37.25 37.27 25 3.19% -34.53%
Uniper 26.80 2.49% 0.65 526220 26.28 26.28 27.11 1631 26.79 26.81 1717 3.36% 0.58%
Volkswagen VZ 146.50 -0.41% -0.60 800655 147.18 146.40 149.30 129 146.46 146.50 16 2.48% -11.63%
Vonovia SE 40.60 -0.20% -0.08 958023 40.49 40.33 41.09 1482 40.59 40.60 611 3.85% -1.72%
WIRECARD 171.90 -2.88% -5.10 707188 176.35 170.50 178.40 15 171.80 171.90 627 13.28% 90.18%
Wacker Chemie 92.16 -0.02% -0.02 99498 92.32 91.38 93.50 140 92.12 92.18 98 -6.89% -43.17%
XING 278.50 -0.71% -2.00 1655 278.50 277.00 285.00 16 278.00 279.00 73 2.00% 4.43%
Zalando 34.31 0.35% 0.12 218398 34.33 34.18 34.98 53 34.26 34.28 67 8.51% -22.50%
alstria office REIT 13.09 1.00% 0.13 231957 12.99 12.95 13.19 1576 13.08 13.09 663 2.61% 0.47%
freenet 20.29 2.27% 0.45 584582 19.89 19.88 20.35 239 20.29 20.30 661 4.28% -35.63%
innogy SE 38.59 0.10% 0.04 192596 38.59 38.51 38.64 1364 38.59 38.60 1268 0.13% 17.98%