16.02.2019 07:57:34
HDAX
6325.29
EUR
116.0100
1.87%
15.02.2019 17:45
 
Chart
Kursdaten
Kurs 6325.29 Eröffnung 6192.11
Diff. absolut 116.01 Tages-Hoch 6336.83
Diff. % 1.87 % Tages-Tief 6180.08
Volumen - Umsatz 5609376397
Schlusskurs vom 14.02.2019 6209.28 Volatilität in % -
Börse Xetra Letzter Handel 15.02.2019 / 17:45
Währung EUR Aktualisierungsstand 16.02.2019 / 07:57
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 8.81% 6336.8 5723.7
1 Woche 4.05% 6336.8 6103.7
1 Monat 4.97% 6336.8 5993.1
3 Monate 0.62% 6397.8 5667.6
6 Monate -6.81% 7056.7 5667.6
1 Jahr -6.49% 7261.8 5667.6
3 Jahre 27.99% 7385.6 4880.4
15.26
13
SMI
8.81
9.64
SMI
-16.88
-10.68
SMI
2017
2018
2019
{"2017":{"performance":15.26,"chartHeight":29.571164901416,"year":2017,"ID_NOTATION":"1921666"},"2018":{"performance":-16.88,"chartHeight":30.259467538016,"year":2018,"ID_NOTATION":"1921666"},"2019":{"performance":8.81,"chartHeight":25.823512360532,"year":2019,"ID_NOTATION":"1921666"}}
{"2017":{"performance":13,"chartHeight":28.477695105906,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":27.136648875286,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":9.64,"chartHeight":26.437722590681,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":24.126720279378,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":29.175442030836,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":7.99,"chartHeight":25.15702501979,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":32.770264034195,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":23.168793439389,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.96,"chartHeight":27.313198625383,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":30.659722979448,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":28.89497989255,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":4.43,"chartHeight":21.13346606553,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":28.503883261002,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":30.74682165829,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":5.03,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 16.02.2019 07:57:34
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1&1 Drillisch 34.14 1.79% 0.60 629115 33.68 32.64 35.00 - - - - -0.06% -23.28%
ADIDAS 199.15 1.09% 2.15 814575 196.90 194.85 199.25 - - - - 0.40% 9.18%
AIXTRON 9.96 1.12% 0.11 527181 9.89 9.75 10.03 - - - - 5.73% 18.46%
ALLIANZ 190.14 3.22% 5.94 2094131 184.94 182.26 191.04 - - - - 4.06% 8.56%
AURUBIS 48.37 0.17% 0.08 147521 48.10 47.34 48.75 - - - - 5.68% 11.92%
AXEL SPRINGER 53.30 1.23% 0.65 160098 52.95 52.75 54.00 - - - - 0.19% 6.62%
Aareal Bank 28.01 2.26% 0.62 197775 27.40 27.15 28.07 - - - - 6.30% 3.78%
Airbus Group 111.06 3.39% 3.64 164306 107.12 107.12 111.68 - - - - 7.53% 28.63%
Aroundtown 7.58 -0.26% -0.02 1969629 7.61 7.57 7.65 - - - - 0.07% 5.06%
BASF 66.32 2.79% 1.80 3546342 64.02 64.00 66.45 - - - - 6.01% 9.80%
BAYER 68.17 4.00% 2.62 4044916 65.18 65.09 68.50 - - - - 2.98% 12.57%
BEIERSDORF 91.62 0.15% 0.14 339571 91.62 91.20 92.08 - - - - 3.20% 0.50%
BMW 70.77 2.05% 1.42 2744797 69.10 68.11 71.16 - - - - -2.63% -1.91%
BRENNTAG 43.43 1.57% 0.67 222053 42.56 42.40 43.56 - - - - 5.64% 15.20%
Bechtle 73.35 0.82% 0.60 53937 73.15 72.30 73.80 - - - - -0.14% 7.22%
CONTINENTAL 138.65 3.70% 4.95 775496 132.85 130.85 138.95 - - - - 8.11% 14.82%
COVESTRO AG O.N. 51.08 4.89% 2.38 1550363 48.54 48.06 51.56 - - - - 1.35% 12.78%
Cancom 34.24 0.47% 0.16 77261 33.88 33.84 34.68 - - - - 3.57% 19.47%
Carl Zeiss Meditec 77.30 -0.19% -0.15 211399 77.45 76.25 78.30 - - - - -4.98% 13.18%
Commerzbank 6.67 5.52% 0.35 15827977 6.30 6.20 6.72 - - - - 3.40% 9.23%
CompuGroup Medical 51.30 0.98% 0.50 58942 51.00 50.60 51.40 - - - - 6.08% 26.85%
DEUTSCHE BANK 7.72 4.63% 0.34 20472845 7.32 7.28 7.80 - - - - 7.28% 10.84%
DEUTSCHE BOERSE 111.30 0.95% 1.05 953829 110.00 108.50 111.55 - - - - -0.76% 6.05%
DEUTSCHE EUROSHOP 26.36 -0.75% -0.20 147151 26.56 26.10 26.64 - - - - -0.90% 4.03%
DEUTSCHE LUFTHANSA 22.37 3.42% 0.74 5515154 21.66 21.64 22.58 - - - - 2.38% 13.55%
DEUTSCHE POST 26.75 2.88% 0.75 4151527 26.00 25.84 26.85 - - - - 2.40% 8.74%
Daimler 50.61 2.66% 1.31 5545745 48.77 48.47 50.76 - - - - 5.42% 10.24%
Delivery Hero 35.80 0.79% 0.28 381333 35.24 34.98 36.02 - - - - 3.53% 10.15%
Deutsche Telekom 14.26 0.81% 0.12 16305630 14.15 13.97 14.28 - - - - 0.85% -3.78%
Deutsche Wohnen 42.60 0.09% 0.04 454042 42.56 42.33 42.78 - - - - 1.02% 6.50%
Dialog Semiconductor 26.71 -0.78% -0.21 563216 26.80 26.34 27.10 - - - - 7.92% 18.50%
Drägerwerk & Co. Vz 49.92 -0.36% -0.18 17601 50.15 49.80 50.45 - - - - -0.36% 7.17%
Dt Pfandbriefbank 10.16 4.63% 0.45 386276 9.71 9.69 10.16 - - - - 4.47% 16.25%
Dürr 34.99 1.04% 0.36 213296 34.57 34.20 35.37 - - - - 9.17% 14.61%
E.ON 9.64 -0.22% -0.02 8427231 9.66 9.60 9.71 - - - - 2.01% 11.74%
Evonik Industries 25.10 2.62% 0.64 1127897 24.34 24.17 25.10 - - - - 6.58% 15.14%
Evotec 20.49 0.44% 0.09 523217 20.36 20.24 20.55 - - - - 3.28% 18.00%
FRAPORT 70.44 2.09% 1.44 121827 68.98 68.72 70.82 - - - - 1.17% 10.47%
FRESENIUS 47.26 0.98% 0.46 1895486 46.77 46.54 47.89 - - - - 4.12% 11.51%
FRESENIUS MED. CARE 68.50 1.54% 1.04 1113162 67.34 67.24 69.48 - - - - 4.39% 20.94%
FUCHS PETROLUB PRF 41.24 1.38% 0.56 106360 40.36 40.34 41.40 - - - - 4.62% 14.62%
Fielmann 59.20 -0.08% -0.05 58829 59.35 59.10 59.80 - - - - 0.51% 9.63%
GEA GROUP 20.51 1.38% 0.28 442897 20.15 19.95 20.66 - - - - 5.34% -8.84%
Gerresheimer 62.20 -2.12% -1.35 133772 63.45 61.65 64.05 - - - - 7.24% 8.65%
Grand City Propertie 21.02 0.77% 0.16 136017 20.70 20.70 21.04 - - - - 0.86% 10.92%
HELLA GmbH & Co KgaA 37.94 1.61% 0.60 208029 37.22 36.54 38.28 - - - - 4.58% 9.02%
HENKEL Vz 86.90 0.84% 0.72 627972 86.16 85.88 87.42 - - - - 1.95% -8.91%
HOCHTIEF 133.60 1.14% 1.50 80344 132.10 131.10 134.50 - - - - 3.17% 13.51%
Hannover Rückversich 128.70 0.70% 0.90 176561 127.50 127.00 129.00 - - - - 2.31% 9.35%
HeidelbergCement AG 61.82 3.03% 1.82 1249603 59.88 59.58 62.42 - - - - 5.89% 15.81%
Hugo Boss 62.22 -0.10% -0.06 184802 62.40 61.64 62.50 - - - - 1.77% 15.39%
ISRA VISION 27.65 -0.54% -0.15 118857 27.90 26.80 27.90 - - - - -0.18% 13.79%
Infineon Technologie 19.98 0.63% 0.12 4529221 19.76 19.68 20.12 - - - - 5.41% 15.09%
JENOPTIK 30.90 -0.32% -0.10 97116 31.00 30.66 31.22 - - - - 8.54% 36.08%
K+S 16.59 1.69% 0.28 740252 16.25 16.17 16.65 - - - - 2.72% 5.53%
KION GROUP 54.14 1.77% 0.94 289806 53.16 52.48 54.60 - - - - 12.49% 22.13%
LEG Immobilien 101.35 -0.64% -0.65 128298 101.90 100.75 102.20 - - - - -1.92% 11.94%
LINDE PLC EO 0,001 149.80 1.46% 2.15 1571356 146.20 146.20 151.50 - - - - 6.32% 8.12%
Lanxess 48.71 3.51% 1.65 608977 47.00 46.41 48.79 - - - - 8.10% 21.17%
MERCK KGAA 96.92 0.33% 0.32 385026 96.54 96.10 97.58 - - - - 1.94% 7.71%
MTU Aero Engines 195.80 2.25% 4.30 129362 192.00 191.60 198.10 - - - - 4.87% 23.61%
Metro AG 15.25 0.83% 0.12 1047640 15.14 15.14 15.48 - - - - 4.45% 13.85%
MorphoSys 97.50 1.09% 1.05 99176 96.30 94.65 97.70 - - - - 4.67% 9.61%
Münchener Rück 204.20 1.59% 3.20 623586 200.40 199.40 204.20 - - - - 3.26% 7.16%
NORMA Group 45.40 2.62% 1.16 79800 44.40 44.08 45.62 - - - - 9.03% 5.14%
Nemetschek 123.90 0.65% 0.80 91004 123.10 119.80 124.00 - - - - 4.82% 29.40%
Nordex 10.23 -1.63% -0.17 476205 10.34 10.11 10.45 - - - - 7.74% 34.92%
OSRAM Licht 41.15 3.06% 1.22 899926 40.30 40.02 41.30 - - - - 9.43% 5.30%
PROSIEBEN MEDIA 15.50 1.61% 0.24 860554 15.39 15.23 15.59 - - - - 5.26% -0.32%
PUMA 442.50 -1.88% -8.50 125012 450.50 437.00 453.50 - - - - -6.15% 3.63%
Pfeiffer Vacuum Tech 125.40 0.16% 0.20 20211 126.00 124.40 126.50 - - - - 7.92% 15.36%
QIAGEN 34.05 0.38% 0.13 544317 33.97 33.75 34.22 - - - - 5.22% 14.72%
RIB Software 12.52 -1.49% -0.19 442748 12.81 12.25 12.90 - - - - 7.56% 5.83%
RTL Group 46.96 0.99% 0.46 98447 46.02 46.02 47.12 - - - - 0.74% -0.43%
RWE 22.34 -0.40% -0.09 3533550 22.50 22.21 22.51 - - - - 4.57% 18.27%
Rheinmetall 92.64 0.04% 0.04 215138 92.26 91.50 93.04 - - - - 2.75% 20.06%
Rocket Internet 21.90 3.20% 0.68 241914 21.16 20.80 21.90 - - - - 3.20% 8.52%
S & T 21.00 1.84% 0.38 138920 20.56 20.26 21.00 - - - - 5.79% 32.83%
SALZGITTER 24.80 1.72% 0.42 194873 24.16 23.86 24.95 - - - - 5.08% -3.01%
SAP SE 94.30 0.79% 0.74 2376135 93.23 92.68 94.99 - - - - 2.88% 8.48%
SCHAEFFLER AG INH. V 7.89 3.76% 0.29 965502 7.60 7.52 7.97 - - - - 7.40% 5.85%
SCOUT24 AG NA O.N. 46.00 10.90% 4.52 3830714 46.10 45.96 46.86 - - - - 13.08% 14.54%
SILTRONIC AG NA O.N. 96.14 0.50% 0.48 243510 93.74 93.10 97.60 - - - - 12.79% 33.16%
SOFTWARE 32.28 0.25% 0.08 120668 32.41 32.13 32.47 - - - - 1.00% 2.18%
Sartorius Vz 148.40 1.30% 1.90 83188 145.70 144.60 150.10 - - - - 10.83% 36.27%
Siemens 94.62 2.57% 2.37 3201676 92.10 91.82 94.86 - - - - 3.39% -2.83%
Siemens Healthineers 35.65 1.86% 0.65 586935 35.02 34.88 35.76 - - - - 4.91% -2.45%
Symrise 77.44 0.91% 0.70 332853 76.80 76.32 77.44 - - - - 3.86% 20.06%
TAG Immobilien 21.44 -0.83% -0.18 515914 21.62 21.34 21.72 - - - - -1.92% 7.68%
THYSSENKRUPP 13.26 -0.30% -0.04 5991934 13.09 12.91 13.53 - - - - -8.04% -11.48%
Telefónica Dtl. 2.99 2.08% 0.06 3875344 2.91 2.91 2.99 - - - - 2.36% -12.61%
UNITED INTERNET 32.87 6.86% 2.11 1662166 30.60 30.25 34.02 - - - - -4.80% -19.48%
Uniper 25.72 -0.04% -0.01 477305 25.92 25.72 25.97 - - - - -0.31% 13.81%
Volkswagen VZ 144.40 1.79% 2.54 1328340 140.60 139.26 145.28 - - - - 3.25% 3.94%
Vonovia SE 44.20 0.64% 0.28 1530281 43.80 43.66 44.32 - - - - 1.17% 11.64%
WIRECARD 99.90 -2.30% -2.35 1668587 102.00 98.80 103.15 - - - - 3.14% -24.77%
Wacker Chemie 91.42 4.94% 4.30 302582 86.62 85.34 92.18 - - - - 9.46% 15.58%
XING 269.50 -1.46% -4.00 2470 272.50 269.50 274.00 - - - - -2.00% 13.47%
Zalando 26.14 1.59% 0.41 1096528 24.10 23.58 26.38 - - - - 3.77% 16.49%
alstria office REIT 13.14 -0.98% -0.13 350816 13.19 13.09 13.32 - - - - -1.57% 7.70%
freenet 18.00 1.92% 0.34 600794 17.73 17.57 18.10 - - - - 4.08% 6.26%
innogy SE 40.55 -0.15% -0.06 116320 40.78 40.50 40.81 - - - - -0.20% -0.44%