02.08.2021 10:07:23
HDAX
8730.22
EUR
57.3100
0.66%
02.08.2021 09:52
 
Chart
Kursdaten
Kurs 8730.22 Eröffnung 8701.42
Diff. absolut 57.31 Tages-Hoch 8752.53
Diff. % 0.66 % Tages-Tief 8701.42
Volumen - Umsatz 702091877
Schlusskurs vom 30.07.2021 8672.91 Volatilität in % -
Börse Xetra Letzter Handel 02.08.2021 / 09:52
Währung EUR Aktualisierungsstand 02.08.2021 / 10:07
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 13.77% 8767.1 7427.9
1 Woche -0.52% 8736.4 8590.2
1 Monat 0.93% 8767.1 8364.5
3 Monate 3.96% 8767.1 8109.8
6 Monate 15.52% 8767.1 7543.6
1 Jahr 26.99% 8767.1 6346.4
3 Jahre 22.30% 8767.1 4574.1
27.89
26.51
3.01
1.13
13.77
13.2
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":27.89,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"1921666"},"2020":{"performance":3.01,"chartHeight":14.209379682058,"year":2020,"ID_NOTATION":"1921666"},"2021":{"performance":13.77,"chartHeight":22.178059847341,"year":2021,"ID_NOTATION":"1921666"}}
{"2019":{"performance":26.51,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0749984692662,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.2,"chartHeight":21.956508889397,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.243127463848,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.11,"chartHeight":22.664729882192,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.036892340457,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.534088950631,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.14,"chartHeight":22.317017471283,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.725655117013,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.599361705908,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":-0.59,"chartHeight":8.4344987850241,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.24834659442,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.31,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 02.08.2021 10:07:23
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
1&1 AG 25.22 0.72% 0.18 6767 25.38 25.02 25.50 235 25.18 25.22 235 -0.56% 22.50%
ADIDAS 314.55 2.76% 8.45 63834 309.30 308.35 315.30 16 314.55 314.60 188 -3.68% 2.75%
Airbus 116.98 1.09% 1.26 22625 117.02 116.40 117.82 362 116.94 117.04 255 3.58% 26.72%
AIXTRON 20.77 -0.05% -0.01 117341 21.31 20.60 21.35 84 20.73 20.77 300 -2.03% 45.67%
ALLIANZ 200.05 -4.74% -9.95 868027 202.00 200.05 205.30 66 200.05 200.10 210 -0.24% 4.63%
alstria office REIT 17.85 -0.06% -0.01 59411 17.96 17.77 18.07 516 17.84 17.86 793 1.71% 20.68%
Aroundtown 6.69 1.33% 0.09 144684 6.64 6.64 6.73 2393 6.69 6.70 3125 0.36% 7.94%
AURUBIS 86.02 0.84% 0.72 4766 86.68 85.60 86.68 155 86.00 86.06 85 1.52% 33.99%
AUTO1 GROUP SE INH O 41.35 0.22% 0.09 7832 41.00 41.00 41.68 175 41.31 41.39 175 0.44% 0.00%
BASF 67.46 1.87% 1.24 451737 66.90 66.69 67.51 828 67.45 67.47 139 -1.19% 2.32%
BAYER 50.45 0.32% 0.16 233378 50.50 50.38 50.79 680 50.45 50.46 301 -1.78% 4.43%
BMW 85.63 2.09% 1.75 164075 84.82 84.44 86.00 454 85.63 85.65 60 -1.95% 16.13%
Bechtle 173.20 -0.55% -0.95 14189 174.60 172.95 175.55 86 173.20 173.35 89 2.08% -2.38%
BEIERSDORF 99.42 -0.73% -0.73 17230 100.20 99.38 100.20 132 99.38 99.44 311 -1.81% 6.05%
Brenntag 84.56 0.43% 0.36 41248 84.56 84.34 84.70 75 84.50 84.54 63 0.05% 32.93%
Cancom 52.80 -0.38% -0.20 11115 53.48 52.72 53.88 192 52.72 52.80 100 1.34% 16.84%
Carl Zeiss Meditec 187.35 -0.24% -0.45 10538 188.50 187.15 189.55 65 187.30 187.40 4 2.01% 72.45%
Commerzbank 5.46 0.44% 0.02 768287 5.49 5.42 5.49 1000 5.46 5.47 2139 -0.15% 3.30%
CompuGroup Medical 67.90 0.37% 0.25 3208 67.85 67.65 68.05 190 67.85 68.00 365 -2.31% -13.93%
CONTINENTAL 116.62 1.76% 2.02 46356 116.26 115.96 117.10 44 116.60 116.64 156 -2.88% -5.48%
Covestro 55.24 1.81% 0.98 142115 54.70 54.66 55.56 327 55.22 55.26 847 -3.45% 7.49%
CTS Eventim & Co. 58.08 1.36% 0.78 4311 57.64 57.58 58.08 159 58.04 58.12 50 1.17% 5.33%
Daimler 77.09 2.40% 1.81 544756 76.45 76.07 77.44 656 77.08 77.11 419 0.01% 30.26%
Delivery Hero 125.25 -0.75% -0.95 35577 126.45 123.75 126.45 136 125.15 125.25 92 -2.47% -0.63%
DEUTSCHE BANK 10.70 0.39% 0.04 1090683 10.56 10.53 10.76 1600 10.70 10.70 628 0.89% 19.10%
DEUTSCHE BOERSE 142.15 0.99% 1.40 77016 141.75 141.50 143.15 789 141.95 142.05 703 -4.74% 1.08%
DEUTSCHE LUFTHANSA 9.64 0.96% 0.09 488870 9.55 9.47 9.64 1200 9.62 9.63 1375 -3.06% -11.72%
DEUTSCHE POST 57.56 0.79% 0.45 270187 57.42 57.36 57.84 580 57.56 57.58 772 -3.81% 41.01%
Deutsche Telekom 17.43 -0.45% -0.08 2367113 17.51 17.22 17.54 1093 17.43 17.43 1139 -2.11% 17.06%
Deutsche Wohnen 52.74 0.19% 0.10 222403 52.70 52.66 52.86 1543 52.72 52.74 813 2.97% 20.49%
Drägerwerk & Co. Vz 77.45 -0.06% -0.05 199 77.80 77.45 77.80 79 77.30 77.60 137 1.17% 23.41%
Dürr 40.54 0.40% 0.16 23742 40.38 40.20 40.70 180 40.48 40.54 240 14.52% 20.90%
E.ON 10.38 0.04% 0.00 443565 10.40 10.36 10.42 2385 10.37 10.38 3099 0.06% 14.43%
Eckert & Ziegler Str 114.30 -1.47% -1.70 14108 117.10 114.00 118.50 18 114.10 114.30 40 6.62% 158.70%
Encavis 15.34 -0.58% -0.09 29715 15.54 15.29 15.54 115 15.33 15.35 423 -1.84% -27.73%
Evonik Industries 29.55 0.85% 0.25 33361 29.53 29.43 29.68 691 29.54 29.56 598 0.24% 9.82%
Evotec 34.69 -0.83% -0.29 20231 35.02 34.58 35.14 361 34.64 34.71 289 -3.02% 15.52%
FRAPORT 56.20 1.26% 0.70 23174 55.76 55.40 56.34 250 56.20 56.28 306 1.54% 12.44%
freenet 20.17 -0.15% -0.03 50685 20.25 20.15 20.27 154 20.16 20.17 766 -0.35% 17.48%
FRESENIUS MED. CARE 65.64 -1.35% -0.90 76461 66.74 65.64 66.74 423 65.62 65.66 1020 -4.09% -2.43%
FRESENIUS 43.95 -0.83% -0.37 130290 44.55 43.95 44.65 352 43.94 43.95 576 -3.18% 17.12%
FUCHS PETROLUB PRF 43.36 3.19% 1.34 39529 42.58 42.46 43.50 385 43.28 43.36 270 2.39% -9.52%
GEA GROUP 37.93 1.44% 0.54 18196 37.62 37.62 37.99 336 37.91 37.94 254 4.32% 27.70%
Gerresheimer 88.00 -0.06% -0.05 6076 88.65 87.90 88.75 151 87.95 88.05 191 0.63% 0.34%
Grand City Propertie 22.54 0.62% 0.14 29002 22.54 22.50 22.60 2267 22.52 22.54 100 -0.18% 6.87%
Hannover Rueck 142.20 0.21% 0.30 6573 142.60 142.20 143.55 7 142.10 142.20 247 -0.39% 8.90%
HeidelbergCement AG 75.38 0.80% 0.60 73375 75.46 75.22 75.88 1231 75.32 75.38 628 0.59% 22.15%
HELLA GmbH & Co KgaA 59.84 1.32% 0.78 8920 60.06 59.32 60.06 145 59.80 59.86 161 1.23% 11.64%
Hellofresh 79.70 0.78% 0.62 32475 79.04 78.66 79.82 3 79.66 79.76 68 -6.15% 25.13%
HENKEL Vz 86.10 0.73% 0.62 37732 86.24 85.84 86.40 417 86.06 86.10 357 -0.47% -7.39%
HOCHTIEF 67.62 1.11% 0.74 7541 67.44 67.22 68.00 200 67.56 67.62 175 2.17% -15.93%
Hugo Boss 51.24 1.39% 0.70 46321 51.00 50.90 51.40 177 51.22 51.26 126 -0.12% 85.20%
Infineon Technologie 32.66 1.62% 0.52 397958 32.73 32.56 32.88 624 32.65 32.66 855 0.22% 2.37%
JENOPTIK 28.94 0.00% 0.00 13030 29.18 28.92 29.36 100 28.96 29.00 159 -1.63% 15.21%
K+S AG 12.06 -0.25% -0.03 81836 12.20 12.05 12.21 889 12.07 12.08 600 -0.25% 55.30%
KION GROUP 90.68 1.32% 1.18 11530 90.26 90.26 91.00 25 90.64 90.70 160 -0.51% 25.77%
KNORR-BREMSE AG INH 96.18 0.61% 0.58 9162 96.26 95.90 96.62 134 96.18 96.24 113 -0.60% -14.40%
Lanxess 62.12 1.74% 1.06 21625 61.58 61.38 62.24 383 62.06 62.14 336 2.11% -2.71%
LEG Immobilien 133.35 0.00% 0.00 4465 133.60 133.35 134.20 155 133.35 133.40 37 0.15% 4.95%
LINDE PLC EO 0,001 261.00 1.10% 2.85 46269 261.65 261.00 262.20 125 261.00 261.05 312 1.63% 21.20%
LPKF Laser & Electro 21.54 -0.55% -0.12 15123 21.70 21.44 21.86 161 21.50 21.54 1 5.25% -26.45%
MERCK KGAA 172.65 0.00% 0.00 32599 173.80 172.25 174.20 106 172.55 172.65 431 -0.75% 23.01%
MorphoSys 46.22 -1.60% -0.75 56508 46.99 46.08 47.06 200 46.21 46.25 126 -14.10% -49.94%
MTU Aero Engines 213.70 1.23% 2.60 32462 211.70 210.80 214.10 151 213.60 213.80 139 1.73% -1.08%
Münchener Rück 229.50 0.70% 1.60 30637 229.15 228.65 231.75 179 229.45 229.55 323 -0.74% -6.14%
Nemetschek 74.26 -0.24% -0.18 17001 74.98 73.96 75.48 158 74.20 74.30 310 1.97% 23.25%
Nordex 16.30 0.49% 0.08 93287 16.29 16.07 16.35 350 16.29 16.31 32 0.50% -21.91%
Pfeiffer Vacuum Tech 172.00 -0.12% -0.20 351 175.60 172.00 175.60 34 171.60 172.40 3 -0.58% 9.82%
Porsche Automobil 92.74 1.60% 1.46 70034 92.20 92.18 93.18 75 92.68 92.76 59 -1.32% 61.84%
ProSiebenSat.1 Media 16.26 1.34% 0.21 57878 16.16 16.06 16.27 475 16.25 16.27 822 -5.06% 16.65%
PUMA 103.75 0.24% 0.25 13851 104.15 103.45 104.60 1088 103.75 103.85 72 -2.22% 12.16%
QIAGEN 43.61 -3.50% -1.58 83831 44.52 43.52 44.60 515 43.59 43.62 280 2.52% 6.45%
Rational 923.40 0.83% 7.60 521 924.60 919.00 926.00 1 923.00 924.20 14 1.78% 20.26%
Rheinmetall 83.02 2.54% 2.06 18293 81.52 81.36 83.16 183 83.04 83.10 102 0.77% -6.49%
RWE AG 30.10 0.30% 0.09 183780 30.18 30.10 30.35 3491 30.08 30.10 3492 -0.60% -13.19%
S & T 21.38 -0.19% -0.04 8698 21.40 21.20 21.54 257 21.32 21.38 525 2.88% 10.98%
SAP SE 120.66 -0.15% -0.18 223452 122.00 120.66 122.92 150 120.62 120.66 804 2.58% 12.70%
Sartorius Vz 511.20 0.27% 1.40 1660 511.80 510.40 515.00 26 511.00 511.60 37 2.08% 48.37%
SCOUT24 AG NA O.N. 71.94 -0.39% -0.28 10145 72.34 71.84 72.76 194 71.92 71.98 183 0.36% 7.71%
SHOP APOTHEKE EUROPE 126.30 -0.16% -0.20 13132 127.60 125.50 127.60 208 126.30 126.50 85 -9.38% -14.64%
Siemens 134.76 2.42% 3.18 269376 132.72 132.52 135.04 327 134.74 134.78 656 -2.21% 11.96%
Siemens Energy 23.33 1.70% 0.39 269733 23.20 23.16 23.44 1149 23.32 23.34 1043 0.92% -23.53%
Siemens Healthineers 56.36 1.22% 0.68 118636 55.94 55.94 56.98 699 56.34 56.38 490 1.61% 32.63%
SILTRONIC AG NA O.N. 140.10 0.79% 1.10 316 141.00 140.10 141.00 20 139.45 139.90 59 -2.11% 8.51%
SMA Solar Technology 44.26 0.23% 0.10 9022 44.46 44.08 44.70 150 44.24 44.32 150 0.41% -21.07%
Software 40.42 -0.83% -0.34 3397 40.86 40.42 41.00 100 40.38 40.44 561 0.84% 22.26%
Ströer Media 67.00 0.45% 0.30 1678 67.05 66.75 67.10 24 66.90 67.00 122 -1.19% -17.65%
Symrise 123.90 -0.32% -0.40 13165 124.55 123.90 124.60 398 123.85 123.95 250 1.18% 14.67%
TAG Immobilien 27.89 -0.32% -0.09 41650 27.97 27.87 28.18 789 27.86 27.90 811 -0.25% 8.03%
TeamViewer 28.20 -0.53% -0.15 70167 28.40 28.05 28.41 15 28.19 28.21 350 -3.08% -35.32%
Telefonica Deutschla 2.29 0.48% 0.01 444857 2.28 2.26 2.29 4927 2.28 2.29 9822 -7.86% 0.84%
thyssenkrupp AG 8.48 0.81% 0.07 275055 8.50 8.42 8.55 1844 8.47 8.48 164 2.61% 3.50%
Uniper 32.83 -0.36% -0.12 8686 32.95 32.81 33.00 300 32.81 32.83 310 1.01% 16.68%
UNITED INTERNET 35.17 0.77% 0.27 36021 35.21 35.03 35.29 76 35.16 35.19 213 -1.55% 1.37%
Varta 147.10 0.72% 1.05 50623 146.15 145.65 149.00 86 146.95 147.15 99 2.20% 23.56%
Volkswagen VZ 209.65 2.02% 4.15 233975 209.20 207.05 210.60 586 209.60 209.70 72 -1.49% 34.82%
Vonovia SE 56.42 0.43% 0.24 144743 56.84 56.34 56.90 1209 56.40 56.42 1762 -2.50% -5.99%
Wacker Chemie 125.90 1.37% 1.70 8937 124.10 123.65 126.25 40 125.85 125.95 10 0.81% 6.38%
Zalando 94.20 0.47% 0.44 43102 93.92 93.52 94.38 134 94.18 94.22 314 -7.03% 2.97%