24.04.2019 03:53:24
HDAX
6844.99
EUR
21.0700
0.31%
23.04.2019 17:45
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.04.2019 6823.92 Volatilität in % -
Börse Xetra Letzter Handel 23.04.2019 / 17:45
Währung EUR Aktualisierungsstand 24.04.2019 / 03:53
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 17.75% 6851.4 5723.7
1 Woche 1.20% 6851.4 6755.5
1 Monat 7.26% 6851.4 6346.4
3 Monate 11.34% 6851.4 6057.6
6 Monate 9.77% 6851.4 5667.6
1 Jahr -0.70% 7261.8 5667.6
3 Jahre 23.81% 7385.6 4946.3
15.26
13
SMI
17.75
14.3
SMI
-16.88
-10.68
SMI
2017
2018
2019
{"2017":{"performance":15.26,"chartHeight":21.799712016002,"year":2017,"ID_NOTATION":"1921666"},"2018":{"performance":-16.88,"chartHeight":22.307125210841,"year":2018,"ID_NOTATION":"1921666"},"2019":{"performance":17.75,"chartHeight":22.559870210497,"year":2019,"ID_NOTATION":"1921666"}}
{"2017":{"performance":13,"chartHeight":20.993611657096,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.004999212333,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":14.3,"chartHeight":21.472940663345,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.78609519559,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.507987133145,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.74,"chartHeight":22.265240332869,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.158071588163,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.079916412516,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":14.27,"chartHeight":21.462378920442,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.602191481823,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.301231874555,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":11.22,"chartHeight":20.253062275346,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.012917431529,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.666400183849,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.88,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 24.04.2019 03:53:24
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1&1 Drillisch 33.42 -2.45% -0.84 254049 34.16 33.20 34.44 - - - - -0.54% -24.90%
ADIDAS 230.90 -0.54% -1.25 588878 231.60 229.35 231.80 - - - - 0.52% 26.59%
AIXTRON 9.93 0.26% 0.03 715308 9.98 9.77 10.01 - - - - 0.14% 18.08%
ALLIANZ 214.30 -0.26% -0.55 1012307 214.75 213.60 214.95 - - - - 1.08% 22.36%
AURUBIS 49.36 -1.48% -0.74 130002 50.52 49.16 50.52 - - - - -0.10% 14.21%
AXEL SPRINGER 50.95 0.89% 0.45 236819 50.80 49.90 50.95 - - - - -0.97% 3.18%
Aareal Bank 30.62 -1.00% -0.31 290166 30.98 30.42 30.98 - - - - 1.29% 13.45%
Airbus Group 122.86 2.25% 2.70 88953 120.66 119.34 122.86 - - - - 4.47% 47.12%
Aroundtown 7.28 1.93% 0.14 2745837 7.12 7.12 7.31 - - - - 2.56% 0.80%
BASF 74.49 0.45% 0.33 2493368 74.50 73.63 74.60 - - - - 2.14% 23.33%
BAYER 62.00 1.37% 0.84 3367088 61.11 61.09 62.35 - - - - -0.34% 2.38%
BEIERSDORF 93.84 0.77% 0.72 278878 92.94 92.76 94.04 - - - - 1.91% 2.94%
BMW 77.50 -0.32% -0.25 1139985 77.75 77.41 78.19 - - - - 1.44% 9.62%
BRENNTAG 48.64 0.89% 0.43 216858 48.21 47.95 48.66 - - - - 1.33% 29.02%
Bechtle 89.25 1.54% 1.35 56509 88.20 87.90 89.45 - - - - 1.77% 31.54%
CONTINENTAL 153.44 -1.39% -2.16 741209 156.14 153.32 157.26 - - - - -0.69% 27.07%
COVESTRO AG O.N. 52.24 -1.51% -0.80 945709 53.06 52.24 53.06 - - - - -1.40% 20.98%
Cancom 45.60 0.89% 0.40 78450 45.20 44.88 45.64 - - - - 0.48% 59.11%
Carl Zeiss Meditec 82.45 2.36% 1.90 204897 81.25 80.85 83.45 - - - - 2.36% 20.72%
Commerzbank 7.90 -2.78% -0.23 6269508 8.12 7.87 8.12 - - - - -0.85% 36.62%
CompuGroup Medical 55.40 0.45% 0.25 69643 54.95 54.55 55.40 - - - - -2.46% 36.99%
DEUTSCHE BANK 7.66 -1.61% -0.12 11840093 7.76 7.63 7.78 - - - - -1.50% 9.92%
DEUTSCHE BOERSE 118.35 0.25% 0.30 473873 118.10 117.45 118.70 - - - - 0.72% 12.77%
DEUTSCHE EUROSHOP 27.00 0.37% 0.10 144064 27.12 26.74 27.14 - - - - - 6.55%
DEUTSCHE LUFTHANSA 22.13 -2.04% -0.46 4379799 22.52 21.96 22.57 - - - - -0.67% 12.34%
DEUTSCHE POST 31.15 0.18% 0.06 3013257 31.22 30.89 31.26 - - - - 2.30% 30.28%
Daimler 59.11 -0.34% -0.20 4599099 59.76 59.02 60.00 - - - - 3.79% 28.75%
Delivery Hero 35.60 0.28% 0.10 732844 35.43 35.26 35.82 - - - - 0.56% 9.54%
Deutsche Telekom 15.00 0.75% 0.11 9865756 14.88 14.87 15.04 - - - - 0.33% 1.21%
Deutsche Wohnen 40.48 1.84% 0.73 1182372 40.30 39.74 40.57 - - - - 3.13% 1.20%
Dialog Semiconductor 32.57 -1.18% -0.39 368806 32.96 32.27 33.11 - - - - 0.65% 44.50%
Drägerwerk & Co. Vz 45.64 -0.22% -0.10 28133 45.96 45.38 45.96 - - - - -3.55% -2.02%
Dt Pfandbriefbank 12.10 -1.71% -0.21 826974 12.40 12.03 12.42 - - - - 1.94% 38.44%
Dürr 41.60 0.27% 0.11 141964 41.52 41.24 41.72 - - - - 1.41% 36.26%
E.ON 9.82 -0.10% -0.01 6231092 9.85 9.80 9.96 - - - - 0.92% 13.83%
Evonik Industries 27.30 0.29% 0.08 620635 27.19 26.96 27.43 - - - - 1.37% 25.23%
Evotec 22.07 1.24% 0.27 920922 21.80 21.78 22.27 - - - - -4.79% 27.09%
FRAPORT 72.76 0.00% 0.00 80781 72.90 71.92 72.92 - - - - 1.71% 16.49%
FRESENIUS 50.33 2.91% 1.43 1861470 49.10 49.02 50.57 - - - - -1.24% 18.76%
FRESENIUS MED. CARE 71.28 1.60% 1.12 974193 70.10 69.68 71.46 - - - - -3.44% 25.85%
FUCHS PETROLUB PRF 39.12 -0.10% -0.04 83747 39.50 38.78 39.50 - - - - 0.46% 8.73%
Fielmann 59.15 -3.11% -1.90 64909 61.40 59.15 61.40 - - - - -2.71% 9.54%
GEA GROUP 25.64 -0.93% -0.24 397059 25.90 25.20 25.90 - - - - 1.54% 13.96%
Gerresheimer 68.05 3.03% 2.00 135109 66.50 66.20 68.20 - - - - -0.73% 18.86%
Grand City Propertie 21.36 2.20% 0.46 180435 20.98 20.90 21.40 - - - - 1.33% 12.72%
HELLA GmbH & Co KgaA 48.90 -0.69% -0.34 254784 49.16 48.66 49.92 - - - - 3.25% 40.52%
HENKEL Vz 88.70 0.59% 0.52 581797 88.26 88.04 88.74 - - - - 0.16% -7.02%
HOCHTIEF 133.40 0.91% 1.20 123413 134.80 131.60 135.00 - - - - 0.60% 13.34%
Hannover Rückversich 134.70 0.82% 1.10 160928 134.20 133.00 134.70 - - - - 0.82% 14.44%
HeidelbergCement AG 72.58 -0.44% -0.32 856328 72.90 71.88 72.94 - - - - 1.20% 35.97%
Hugo Boss 61.68 -1.31% -0.82 228296 62.76 61.54 62.82 - - - - -0.48% 14.39%
ISRA VISION 36.86 0.00% 0.00 42918 37.06 36.60 37.14 - - - - -1.29% 51.69%
Infineon Technologie 21.18 -1.40% -0.30 4485003 21.52 21.05 21.55 - - - - 0.69% 21.94%
JENOPTIK 35.85 0.28% 0.10 79524 35.95 35.70 36.25 - - - - 0.99% 57.37%
K+S 18.44 -0.35% -0.07 548716 18.60 18.33 18.61 - - - - 0.24% 17.30%
KION GROUP 60.66 -0.23% -0.14 346786 61.30 58.66 61.30 - - - - -0.23% 36.84%
KNORR-BREMSE AG INH 101.60 1.80% 1.80 127218 99.80 99.60 101.60 - - - - 4.53% 29.23%
LEG Immobilien 105.60 1.69% 1.75 216425 104.25 103.90 106.40 - - - - 2.62% 15.89%
LINDE PLC EO 0,001 160.10 -0.44% -0.70 566541 160.45 158.95 160.45 - - - - 0.79% 15.55%
Lanxess 54.76 0.04% 0.02 262643 54.80 54.38 55.06 - - - - 0.70% 36.22%
MERCK KGAA 96.00 2.37% 2.22 658522 93.50 93.50 96.00 - - - - 0.10% 6.69%
MTU Aero Engines 206.70 0.73% 1.50 141010 205.00 203.90 207.60 - - - - 0.34% 30.49%
Metro AG 14.85 -0.30% -0.04 497762 14.90 14.73 15.02 - - - - -0.34% 10.82%
MorphoSys 88.20 2.56% 2.20 121459 86.15 85.95 89.00 - - - - -0.28% -0.84%
Münchener Rück 222.60 0.50% 1.10 556018 222.10 220.80 222.70 - - - - 1.46% 16.82%
NORMA Group 45.96 -2.67% -1.26 59766 47.14 45.84 47.14 - - - - -1.58% 6.44%
Nemetschek 156.00 2.70% 4.10 86487 152.30 152.30 156.50 - - - - 1.83% 62.92%
Nordex 14.71 2.51% 0.36 557588 14.45 14.41 14.73 - - - - 0.20% 93.91%
OSRAM Licht 31.33 0.74% 0.23 655577 31.30 30.94 31.70 - - - - -4.45% -17.38%
PROSIEBEN MEDIA 14.69 -0.27% -0.04 1382234 14.75 14.62 14.86 - - - - 1.17% -5.53%
PUMA 536.50 -1.47% -8.00 41938 543.50 532.50 543.50 - - - - -1.38% 25.64%
Pfeiffer Vacuum Tech 151.50 0.00% 0.00 23732 149.60 147.80 152.10 - - - - 0.46% 39.37%
QIAGEN 34.54 1.59% 0.54 512433 33.98 33.87 34.54 - - - - -3.57% 16.37%
RIB Software 16.35 0.68% 0.11 99948 16.28 16.13 16.50 - - - - -0.61% 38.21%
RTL Group 51.65 -0.77% -0.40 211324 52.55 51.40 52.55 - - - - 0.88% 10.60%
RWE 22.91 0.04% 0.01 2230440 22.90 22.85 23.09 - - - - -0.43% 20.80%
Rheinmetall 102.10 0.25% 0.25 109468 102.10 101.45 102.30 - - - - 1.85% 32.32%
Rocket Internet 22.96 -0.17% -0.04 196503 23.14 22.88 23.26 - - - - 2.32% 13.78%
S & T 24.66 3.70% 0.88 314346 23.92 23.68 24.88 - - - - 4.23% 55.98%
SAP SE 101.84 1.35% 1.36 2144933 100.80 100.50 102.14 - - - - 2.38% 17.15%
SCOUT24 AG NA O.N. 46.06 0.09% 0.04 357410 46.00 45.88 46.08 - - - - 0.09% 14.69%
SILTRONIC AG NA O.N. 88.88 -0.89% -0.80 185875 90.02 88.16 90.78 - - - - 2.63% 23.10%
SOFTWARE 33.01 -0.66% -0.22 174459 33.50 32.94 33.50 - - - - 0.03% 4.50%
Sartorius Vz 160.70 5.10% 7.80 103737 153.60 153.60 161.00 - - - - 0.88% 47.57%
Siemens 105.68 -0.77% -0.82 1505861 106.40 105.42 106.56 - - - - 1.09% 8.52%
Siemens Healthineers 37.54 2.46% 0.90 677025 36.81 36.61 37.66 - - - - -3.07% 2.72%
Symrise 83.56 1.46% 1.20 230222 82.30 82.04 83.60 - - - - 1.21% 29.55%
TAG Immobilien 20.58 1.48% 0.30 674836 20.28 20.26 20.64 - - - - 1.08% 3.37%
THYSSENKRUPP 13.08 -3.96% -0.54 5301423 13.61 13.08 13.63 - - - - -0.72% -12.68%
Telefónica Dtl. 2.91 0.52% 0.01 4374037 2.91 2.89 2.93 - - - - 2.68% -14.80%
UNITED INTERNET 36.05 -1.07% -0.39 373837 36.87 35.81 37.25 - - - - 1.84% -5.63%
Uniper 27.06 -0.51% -0.14 366332 27.02 26.99 27.47 - - - - 0.48% 19.73%
Volkswagen VZ 160.00 -1.92% -3.14 1008197 163.10 159.86 163.98 - - - - 2.16% 15.17%
Vonovia SE 44.65 0.95% 0.42 1333031 44.35 44.13 44.86 - - - - 1.75% 12.78%
WIRECARD 123.50 2.83% 3.40 2316513 113.05 110.20 124.10 - - - - 4.75% -7.00%
Wacker Chemie 84.72 -1.00% -0.86 86006 85.88 84.20 85.88 - - - - 1.32% 7.10%
XING 320.50 1.26% 4.00 3865 315.00 307.00 320.50 - - - - -1.23% 34.95%
Zalando 41.42 -0.53% -0.22 566847 41.50 41.09 41.58 - - - - -0.34% 84.58%
alstria office REIT 14.22 0.07% 0.01 410321 14.19 14.14 14.22 - - - - -0.21% 16.56%
freenet 20.99 -0.90% -0.19 722339 21.33 20.99 21.40 - - - - -0.38% 23.87%
innogy SE 41.70 0.80% 0.33 191313 41.32 41.23 41.76 - - - - 0.97% 2.38%