20.10.2019 04:54:30
HDAX
7003.77
EUR
-13.9100
-0.20%
18.10.2019 17:45
 
Chart
Kursdaten
Kurs 7003.77 Eröffnung 7014.99
Diff. absolut -13.91 Tages-Hoch 7040.49
Diff. % -0.20 % Tages-Tief 6987.79
Volumen - Umsatz 5354393308
Schlusskurs vom 17.10.2019 7017.68 Volatilität in % -
Börse Xetra Letzter Handel 18.10.2019 / 17:45
Währung EUR Aktualisierungsstand 20.10.2019 / 04:54
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 20.49% 7094.4 5723.7
1 Woche 1.07% 7094.4 6864.2
1 Monat 1.55% 7094.4 6632.4
3 Monate 2.35% 7094.4 6322.2
6 Monate 2.64% 7094.4 6322.2
1 Jahr 8.91% 7094.4 5667.6
3 Jahre 23.04% 7385.6 5440.7
15.26
13
SMI
20.49
18.22
SMI
-16.88
-10.68
SMI
2017
2018
2019
{"2017":{"performance":15.26,"chartHeight":20.78746324098,"year":2017,"ID_NOTATION":"1921666"},"2018":{"performance":-16.88,"chartHeight":21.271315189481,"year":2018,"ID_NOTATION":"1921666"},"2019":{"performance":20.49,"chartHeight":22.200743033264,"year":2019,"ID_NOTATION":"1921666"}}
{"2017":{"performance":13,"chartHeight":20.018793381167,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.076086209623,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.22,"chartHeight":21.637654867226,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.960214878413,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.509284324011,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":19.26,"chartHeight":21.903862444332,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.036314642289,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.286826831637,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":14.76,"chartHeight":20.627700819062,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.552680340415,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.312129548081,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":12.38,"chartHeight":19.784445171788,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.037202710432,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":21.613907572781,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":19.65,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.10.2019 04:54:30
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1&1 Drillisch 30.98 -1.65% -0.52 243875 31.54 30.96 31.76 - - - - 3.13% -30.38%
ADIDAS 281.35 -0.23% -0.65 624981 283.05 277.85 283.90 - - - - 0.41% 54.25%
AIXTRON 9.37 -1.45% -0.14 552656 9.49 9.36 9.54 - - - - 5.52% 11.47%
ALLIANZ 218.10 1.28% 2.75 1571605 215.00 214.40 218.15 - - - - 2.35% 24.53%
AURUBIS 42.03 -0.19% -0.08 116180 41.75 41.54 42.63 - - - - -1.80% -2.75%
Aareal Bank 29.24 -0.48% -0.14 114984 29.27 29.20 29.58 - - - - 3.07% 8.34%
Airbus Group 120.34 0.40% 0.48 43714 120.00 119.16 120.48 - - - - 1.21% 44.10%
Aroundtown 7.42 -0.54% -0.04 2253420 7.41 7.32 7.52 - - - - 0.73% 2.74%
BASF 66.31 0.27% 0.18 2819712 66.00 65.65 66.57 - - - - 2.24% 9.78%
BAYER 65.24 -1.11% -0.73 2956397 65.97 65.24 66.20 - - - - 0.03% 7.73%
BEIERSDORF 105.75 -0.56% -0.60 401450 106.50 104.85 106.55 - - - - 2.32% 16.00%
BMW 67.41 -0.74% -0.50 1787929 67.17 66.87 68.11 - - - - 4.06% -4.65%
BRENNTAG 44.19 0.68% 0.30 375769 43.47 43.29 44.43 - - - - -0.14% 17.21%
Bechtle 95.05 -1.55% -1.50 87037 96.60 95.05 96.65 - - - - 0.37% 40.09%
CONTINENTAL 117.56 -0.52% -0.62 705830 117.10 114.36 118.30 - - - - 1.94% -2.64%
COVESTRO AG O.N. 45.74 0.53% 0.24 966859 45.39 45.16 46.04 - - - - 0.64% 5.93%
CTS Eventim & Co. 53.45 -1.02% -0.55 150075 54.10 53.35 54.10 - - - - 2.59% 64.06%
Cancom 48.68 -1.85% -0.92 199994 49.16 48.52 50.30 - - - - -3.60% 69.85%
Carl Zeiss Meditec 103.70 -0.10% -0.10 73189 103.90 103.20 104.70 - - - - 1.27% 51.83%
Commerzbank 5.30 -1.01% -0.05 6364916 5.30 5.28 5.41 - - - - 2.06% -8.30%
CompuGroup Medical 56.60 0.89% 0.50 77495 56.20 56.00 57.15 - - - - 5.11% 39.96%
DEUTSCHE BANK 7.09 -0.63% -0.04 14529041 7.13 7.05 7.23 - - - - 4.34% 1.79%
DEUTSCHE BOERSE 143.00 0.25% 0.35 608137 142.90 142.40 143.70 - - - - 0.78% 36.26%
DEUTSCHE EUROSHOP 26.98 0.07% 0.02 112255 26.96 26.76 27.02 - - - - 2.20% 6.47%
DEUTSCHE LUFTHANSA 15.51 0.26% 0.04 4030898 15.46 15.43 15.59 - - - - 5.05% -21.27%
DEUTSCHE POST 30.76 0.79% 0.24 3727060 30.82 30.61 31.16 - - - - 3.50% 28.65%
Daimler 48.42 -1.42% -0.70 6209272 48.05 47.87 49.08 - - - - 2.90% 5.48%
Delivery Hero 42.55 -2.18% -0.95 381435 43.06 42.42 44.07 - - - - 5.43% 30.92%
Deutsche Telekom 15.93 0.57% 0.09 10141910 15.86 15.77 15.93 - - - - 3.08% 7.50%
Deutsche Wohnen 35.41 0.68% 0.24 1540942 35.19 35.17 36.04 - - - - 3.81% -11.47%
Dialog Semiconductor 41.00 -0.75% -0.31 288506 41.06 40.94 41.85 - - - - -5.29% 81.90%
Drägerwerk & Co. Vz 53.95 -1.73% -0.95 35137 54.65 53.20 55.95 - - - - 16.47% 15.82%
Dt Pfandbriefbank 12.13 0.83% 0.10 443647 12.04 11.96 12.20 - - - - 2.02% 38.79%
Dürr 25.70 0.67% 0.17 289096 25.30 25.10 25.77 - - - - 5.72% -15.82%
E.ON 8.80 -0.36% -0.03 8554082 8.85 8.75 8.87 - - - - -0.46% 1.99%
Evonik Industries 23.67 0.98% 0.23 734203 23.44 23.23 23.70 - - - - 3.95% 8.58%
Evotec 19.46 -1.42% -0.28 1030196 19.74 19.39 19.80 - - - - -2.92% 12.09%
FRAPORT 75.50 -0.50% -0.38 73159 75.70 75.16 76.10 - - - - -1.44% 20.88%
FRESENIUS 43.37 -2.53% -1.12 2587557 44.51 43.09 44.78 - - - - 2.66% 2.32%
FRESENIUS MED. CARE 61.10 -0.26% -0.16 942232 61.34 60.70 61.68 - - - - 1.73% 7.87%
FUCHS PETROLUB PRF 34.74 0.00% 0.00 132053 34.78 34.48 35.10 - - - - 2.42% -3.45%
Fielmann 69.65 -1.21% -0.85 54410 70.20 69.30 70.25 - - - - 2.43% 28.98%
GEA GROUP 26.66 -1.51% -0.41 502559 26.90 26.59 27.34 - - - - 4.80% 18.49%
GRENKE 85.15 -2.18% -1.90 65988 87.10 84.85 87.10 - - - - 4.54% 14.76%
Gerresheimer 66.20 0.68% 0.45 104208 65.75 65.05 66.20 - - - - 2.87% 15.63%
Grand City Propertie 20.84 -0.95% -0.20 163532 21.10 20.76 21.22 - - - - 1.26% 9.97%
HELLA GmbH & Co KgaA 43.72 0.23% 0.10 129786 43.06 42.74 43.86 - - - - 3.11% 25.63%
HENKEL Vz 93.78 0.00% 0.00 620034 93.68 93.22 94.36 - - - - 0.75% -1.70%
HOCHTIEF 106.00 -0.28% -0.30 92303 106.50 105.50 106.90 - - - - -0.28% -9.94%
Hannover Rueck 158.10 0.57% 0.90 117062 157.20 156.40 158.20 - - - - 1.54% 34.32%
HeidelbergCement AG 64.68 0.15% 0.10 735097 64.80 64.64 65.44 - - - - 2.15% 21.17%
Hugo Boss 36.35 -2.34% -0.87 765020 37.22 36.28 37.34 - - - - -6.19% -32.59%
ISRA VISION 40.50 1.05% 0.42 81825 40.02 39.42 41.12 - - - - 6.92% 66.67%
Infineon Technologie 16.29 -1.04% -0.17 5979497 16.40 16.12 16.50 - - - - -3.47% -6.18%
JENOPTIK 23.46 -1.76% -0.42 60936 23.96 23.38 24.04 - - - - -0.68% 2.99%
K+S 12.56 0.08% 0.01 1089681 12.55 12.40 12.75 - - - - 0.48% -20.39%
KION GROUP 49.76 -0.52% -0.26 179603 49.75 49.37 50.08 - - - - -0.38% 12.25%
KNORR-BREMSE AG INH 86.55 -1.76% -1.55 113673 87.35 86.38 87.59 - - - - -0.75% 10.09%
LEG Immobilien 103.60 -1.38% -1.45 201169 105.30 102.65 105.60 - - - - -0.24% 13.70%
LINDE PLC EO 0,001 175.85 -0.82% -1.45 934068 178.15 175.05 178.20 - - - - -0.96% 26.92%
Lanxess 59.28 0.03% 0.02 282790 58.90 58.78 59.88 - - - - 2.14% 47.46%
MERCK KGAA 106.00 -0.28% -0.30 373646 106.30 105.45 107.05 - - - - 2.02% 17.80%
MTU Aero Engines 241.90 -0.53% -1.30 165778 242.40 240.60 243.90 - - - - -1.43% 52.71%
Metro AG 14.41 -1.87% -0.28 666202 14.65 14.30 14.66 - - - - -1.27% 7.61%
MorphoSys 99.95 0.30% 0.30 188672 99.75 99.20 101.00 - - - - 2.36% 12.37%
Münchener Rück 247.90 1.14% 2.80 699333 244.50 243.90 249.60 - - - - 2.69% 30.10%
NORMA Group 30.56 -0.33% -0.10 236155 30.36 29.92 31.42 - - - - 0.59% -29.23%
Nemetschek 46.78 -3.78% -1.84 262977 49.00 46.74 49.04 - - - - 1.39% 46.57%
New Work 271.00 -1.63% -4.50 7379 281.00 269.00 281.00 - - - - 1.69% 14.11%
Nordex 11.51 0.61% 0.07 609775 11.45 11.41 11.69 - - - - 2.86% 51.73%
OSRAM Licht 40.15 3.03% 1.18 1773675 39.19 39.15 40.40 - - - - 4.48% 5.88%
PROSIEBEN MEDIA 12.95 0.00% 0.00 1252717 12.90 12.68 12.98 - - - - 3.68% -16.72%
PUMA 70.75 -1.80% -1.30 234159 72.00 70.40 72.15 - - - - -0.77% 65.69%
Pfeiffer Vacuum Tech 135.30 0.22% 0.30 8661 134.30 134.30 136.50 - - - - 6.03% 24.47%
QIAGEN 25.47 0.91% 0.23 494251 25.16 25.16 25.66 - - - - 3.45% -14.18%
RIB Software 21.98 -2.05% -0.46 279594 22.60 21.92 22.92 - - - - 2.14% 85.80%
RTL Group 42.70 -0.70% -0.30 153944 42.70 42.36 43.18 - - - - 0.09% -8.57%
RWE 27.34 0.04% 0.01 1851783 27.46 27.16 27.80 - - - - 1.30% 44.16%
Rheinmetall 105.05 -1.45% -1.55 141991 106.00 104.90 106.70 - - - - -5.32% 36.15%
Rocket Internet 24.50 -0.81% -0.20 102772 24.60 24.50 24.76 - - - - 0.33% 21.41%
S & T 17.59 -4.56% -0.84 272772 18.29 17.47 18.45 - - - - -5.07% 11.26%
SAP SE 115.82 -0.16% -0.18 2856344 115.78 115.40 117.16 - - - - 0.12% 33.23%
SCOUT24 AG NA O.N. 53.20 0.00% 0.00 151268 53.15 53.10 53.55 - - - - -0.93% 32.47%
SILTRONIC AG NA O.N. 76.64 1.56% 1.18 216539 75.42 74.50 76.98 - - - - 4.30% 6.15%
SOFTWARE 26.59 3.22% 0.83 562607 26.99 26.57 27.92 - - - - 2.90% -15.83%
Sartorius Vz 167.90 -1.29% -2.20 42589 170.10 167.70 170.60 - - - - 2.50% 54.18%
Siemens 99.77 0.86% 0.85 2370994 99.10 98.71 99.98 - - - - 0.65% 2.45%
Siemens Healthineers 37.13 1.05% 0.39 661598 36.60 36.58 37.23 - - - - 6.40% 1.61%
Symrise 87.76 -1.15% -1.02 496369 88.74 87.46 88.92 - - - - 2.86% 36.06%
TAG Immobilien 21.48 -0.46% -0.10 290308 21.52 21.34 21.74 - - - - 0.47% 7.89%
THYSSENKRUPP 12.99 0.42% 0.06 2676373 12.87 12.67 13.12 - - - - 3.09% -13.25%
Telefónica Dtl. 2.74 0.22% 0.01 3265727 2.72 2.70 2.74 - - - - 3.64% -19.95%
UNITED INTERNET 35.52 -0.22% -0.08 213472 35.59 35.50 35.95 - - - - 3.05% -7.02%
Uniper 28.13 -1.30% -0.37 389101 28.25 28.06 28.53 - - - - 2.29% 24.47%
Volkswagen VZ 169.34 -0.49% -0.84 1437938 165.20 164.10 169.92 - - - - 4.85% 21.90%
Vonovia SE 48.00 -0.44% -0.21 1711588 48.41 47.95 48.95 - - - - 3.20% 21.24%
WIRECARD 111.65 -6.29% -7.50 5775042 117.50 110.10 119.10 - - - - -21.40% -15.93%
Zalando 41.53 -2.47% -1.05 342620 42.50 41.35 42.50 - - - - -0.26% 85.07%
alstria office REIT 16.25 -0.79% -0.13 474924 16.42 16.21 16.45 - - - - 0.31% 33.20%
freenet 20.24 0.40% 0.08 419534 20.09 20.06 20.38 - - - - 1.91% 19.45%