18.06.2019 02:38:23
HDAX
6750.52
EUR
3.1300
0.05%
17.06.2019 17:45
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 14.06.2019 6747.39 Volatilität in % -
Börse Xetra Letzter Handel 17.06.2019 / 17:45
Währung EUR Aktualisierungsstand 18.06.2019 / 02:38
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 16.13% 6918.5 5723.7
1 Woche 0.55% 6821.4 6723.1
1 Monat -1.24% 6837.7 6487.2
3 Monate 3.12% 6918.5 6346.4
6 Monate 13.84% 6918.5 5667.6
1 Jahr -5.79% 7151.4 5667.6
3 Jahre 30.69% 7385.6 4946.3
15.26
13
SMI
16.13
16.87
SMI
-16.88
-10.68
SMI
2017
2018
2019
{"2017":{"performance":15.26,"chartHeight":22.276739656903,"year":2017,"ID_NOTATION":"1921666"},"2018":{"performance":-16.88,"chartHeight":22.795256214901,"year":2018,"ID_NOTATION":"1921666"},"2019":{"performance":16.13,"chartHeight":22.561686905697,"year":2019,"ID_NOTATION":"1921666"}}
{"2017":{"performance":13,"chartHeight":21.45299997541,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.442754425497,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":16.87,"chartHeight":22.792210764534,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.175295705476,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.978631165283,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.72,"chartHeight":21.341100122569,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.68670553938,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.453664112809,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.94,"chartHeight":21.015884262996,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":23.096779211873,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.767351627968,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.54,"chartHeight":17.069496640244,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.472728204416,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":23.162392947399,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":14.46,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.06.2019 02:38:22
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1&1 Drillisch 24.86 -9.14% -2.50 964963 27.50 24.44 27.58 - - - - -8.13% -44.13%
ADIDAS 262.80 0.84% 2.20 389033 259.60 259.05 264.20 - - - - -0.92% 44.08%
AIXTRON 8.13 -0.37% -0.03 737792 8.18 8.04 8.22 - - - - -2.31% -3.33%
ALLIANZ 208.15 0.36% 0.75 684916 207.40 207.30 208.90 - - - - 1.88% 18.85%
AURUBIS 38.29 1.40% 0.53 220786 37.99 37.60 38.44 - - - - -4.23% -11.41%
AXEL SPRINGER 62.05 -0.24% -0.15 715819 62.10 62.00 62.20 - - - - 10.70% 25.66%
Aareal Bank 24.00 -1.56% -0.38 304129 24.49 24.00 24.58 - - - - -5.06% -11.08%
Airbus Group 125.08 2.22% 2.72 72038 122.26 122.26 125.14 - - - - 3.41% 49.78%
Aroundtown 7.68 -0.10% -0.01 1509073 7.67 7.67 7.75 - - - - 2.35% 6.32%
BASF 59.98 -0.83% -0.50 2303947 60.56 59.80 60.70 - - - - -2.12% -0.70%
BAYER 52.53 -0.61% -0.32 2295087 52.79 52.21 52.98 - - - - -0.64% -13.26%
BEIERSDORF 107.50 0.51% 0.55 377190 106.95 106.55 107.80 - - - - 1.94% 17.92%
BMW 62.10 -0.58% -0.36 1211681 62.63 62.10 62.86 - - - - -0.35% -12.16%
BRENNTAG 41.95 -0.69% -0.29 304735 42.43 41.93 42.44 - - - - -2.44% 11.27%
Bechtle 95.85 3.12% 2.90 492028 95.00 94.60 98.10 - - - - -8.63% 41.27%
CONTINENTAL 122.10 -1.85% -2.30 571618 122.62 121.78 124.68 - - - - -1.69% 1.12%
COVESTRO AG O.N. 41.05 -1.70% -0.71 957976 41.91 40.93 42.04 - - - - -0.77% -4.93%
Cancom 43.00 0.42% 0.18 101513 42.62 42.40 43.66 - - - - 1.32% 50.03%
Carl Zeiss Meditec 90.35 0.89% 0.80 112315 89.55 89.15 90.35 - - - - 3.91% 32.28%
Commerzbank 6.10 -0.26% -0.02 3712876 6.10 6.10 6.22 - - - - -2.46% 5.43%
CompuGroup Medical 67.30 -0.81% -0.55 98096 67.95 66.30 68.15 - - - - 3.70% 66.42%
DEUTSCHE BANK 6.11 1.36% 0.08 14933203 6.11 6.09 6.28 - - - - 2.40% -12.32%
DEUTSCHE BOERSE 124.75 -0.76% -0.95 504029 124.50 123.95 125.25 - - - - -1.27% 18.87%
DEUTSCHE EUROSHOP 25.56 1.59% 0.40 193995 25.22 25.22 25.68 - - - - -3.62% 0.87%
DEUTSCHE LUFTHANSA 15.63 -11.62% -2.06 23424112 16.00 15.41 16.12 - - - - -11.09% -20.63%
DEUTSCHE POST 27.36 -0.07% -0.02 2766209 27.40 27.27 27.50 - - - - 0.15% 14.43%
Daimler 47.31 -0.22% -0.10 2001281 47.55 47.24 47.84 - - - - -0.61% 3.06%
Delivery Hero 37.49 -0.27% -0.10 297941 37.85 36.89 37.95 - - - - -2.09% 15.35%
Deutsche Telekom 15.35 -0.23% -0.04 6765121 15.39 15.33 15.46 - - - - -0.22% 3.60%
Deutsche Wohnen 36.93 -0.19% -0.07 913885 36.79 36.79 37.21 - - - - 3.13% -7.67%
Dialog Semiconductor 31.74 3.12% 0.96 262758 30.60 30.60 31.78 - - - - 5.45% 40.82%
Drägerwerk & Co. Vz 50.65 0.90% 0.45 13316 50.50 49.84 50.95 - - - - 2.32% 8.74%
Dt Pfandbriefbank 10.52 -1.59% -0.17 512942 10.68 10.52 10.74 - - - - -12.33% 20.37%
Dürr 31.25 -1.14% -0.36 146683 31.90 31.14 31.90 - - - - -0.89% 2.36%
E.ON 9.90 -0.35% -0.04 6498174 9.94 9.84 9.97 - - - - -0.25% 14.76%
Evonik Industries 24.26 -0.21% -0.05 438105 24.25 24.09 24.33 - - - - 0.25% 11.28%
Evotec 23.27 1.84% 0.42 619806 22.83 22.71 23.29 - - - - 7.63% 34.01%
FRAPORT 75.24 -1.23% -0.94 209459 75.02 74.70 75.74 - - - - 0.99% 20.46%
FRESENIUS 46.47 0.73% 0.34 1069252 45.91 45.88 46.61 - - - - 1.23% 9.64%
FRESENIUS MED. CARE 67.42 1.08% 0.72 629639 66.58 66.56 67.60 - - - - 1.66% 19.03%
FUCHS PETROLUB PRF 35.26 1.15% 0.40 177096 35.00 35.00 35.38 - - - - 0.17% -2.00%
Fielmann 63.90 0.63% 0.40 42142 63.70 63.30 64.15 - - - - 1.51% 18.33%
GEA GROUP 24.75 -1.20% -0.30 469072 25.12 24.56 25.13 - - - - -1.59% 10.00%
Gerresheimer 63.45 -0.39% -0.25 102207 63.50 63.00 63.80 - - - - - 10.83%
Grand City Propertie 22.68 2.44% 0.54 274098 22.24 22.16 22.72 - - - - 4.90% 19.68%
HELLA GmbH & Co KgaA 39.86 -0.05% -0.02 111802 39.70 39.58 40.28 - - - - -2.73% 14.54%
HENKEL Vz 86.78 -1.92% -1.70 665147 87.90 86.78 88.60 - - - - 3.90% -9.04%
HOCHTIEF 106.70 0.09% 0.10 101520 107.00 106.20 107.10 - - - - -0.19% -9.35%
Hannover Rückversich 140.80 0.43% 0.60 116686 140.60 140.20 141.20 - - - - 0.86% 19.63%
HeidelbergCement AG 68.70 -0.15% -0.10 335936 69.14 68.32 69.22 - - - - 1.33% 28.70%
Hugo Boss 54.66 -0.07% -0.04 287383 55.28 54.34 55.32 - - - - 1.94% 1.37%
ISRA VISION 35.30 0.97% 0.34 66806 34.96 34.80 35.44 - - - - 4.31% 45.27%
Infineon Technologie 14.36 -0.18% -0.03 4695997 14.43 14.27 14.55 - - - - -3.77% -17.28%
JENOPTIK 27.40 1.29% 0.35 85938 26.95 26.90 27.60 - - - - -3.18% 20.28%
K+S 15.74 -1.41% -0.23 1130071 15.99 15.46 16.00 - - - - -0.41% 0.13%
KION GROUP 52.08 -0.76% -0.40 112727 52.94 52.04 52.94 - - - - 3.17% 17.48%
KNORR-BREMSE AG INH 98.00 -1.11% -1.10 144587 99.15 97.75 99.45 - - - - -0.76% 24.65%
LEG Immobilien 106.85 0.42% 0.45 137661 106.05 106.05 107.15 - - - - 2.59% 17.26%
LINDE PLC EO 0,001 181.10 0.28% 0.50 474991 181.15 180.20 181.55 - - - - 3.43% 30.71%
Lanxess 45.41 -0.63% -0.29 232866 45.85 45.26 46.01 - - - - -1.92% 12.96%
MERCK KGAA 91.12 -0.74% -0.68 423300 91.88 90.90 91.98 - - - - 1.86% 1.27%
MTU Aero Engines 199.70 0.50% 1.00 105311 199.40 198.15 200.20 - - - - -0.79% 26.07%
Metro AG 15.03 -0.23% -0.04 765358 15.08 14.99 15.31 - - - - 3.69% 12.21%
MorphoSys 87.20 -1.19% -1.05 104437 88.60 85.95 88.65 - - - - 4.81% -1.97%
Münchener Rück 222.70 0.50% 1.10 367712 221.70 221.60 223.10 - - - - 0.72% 16.87%
NORMA Group 35.68 0.85% 0.30 71658 35.52 35.28 35.88 - - - - -1.55% -17.37%
Nemetschek 135.00 0.52% 0.70 45425 134.00 133.10 135.80 - - - - -2.60% 40.99%
Nordex 12.35 -5.29% -0.69 379007 12.97 12.33 12.98 - - - - -0.08% 62.80%
OSRAM Licht 25.64 1.91% 0.48 667394 25.10 25.05 25.90 - - - - 2.11% -32.38%
PROSIEBEN MEDIA 14.50 0.14% 0.02 1283664 14.52 14.45 14.64 - - - - -4.29% -6.75%
PUMA 54.55 0.18% 0.10 282350 54.90 53.85 54.90 - - - - -2.06% 27.75%
Pfeiffer Vacuum Tech 124.40 -0.64% -0.80 22281 125.20 124.40 125.40 - - - - -2.28% 14.44%
QIAGEN 35.38 0.40% 0.14 361718 35.47 35.17 35.48 - - - - 2.70% 19.20%
RIB Software 15.50 0.00% 0.00 149623 15.56 15.24 15.62 - - - - -0.90% 31.02%
RTL Group 44.64 0.95% 0.42 144008 44.24 44.24 44.92 - - - - 1.50% -4.41%
RWE 22.67 -0.79% -0.18 2508162 22.99 22.62 22.99 - - - - -3.41% 19.54%
Rheinmetall 102.05 1.04% 1.05 155233 101.00 100.85 102.50 - - - - 1.44% 32.26%
Rocket Internet 24.18 -0.08% -0.02 179651 24.30 23.78 24.30 - - - - -2.66% 19.82%
S & T 19.39 -6.87% -1.43 733531 20.64 18.76 20.68 - - - - -5.60% 22.64%
SAP SE 114.62 0.95% 1.08 1628327 114.60 113.84 114.98 - - - - 0.79% 31.85%
SCOUT24 AG NA O.N. 45.76 0.57% 0.26 157341 45.40 45.34 45.84 - - - - 1.87% 13.94%
SILTRONIC AG NA O.N. 57.64 -0.17% -0.10 214582 58.00 57.12 58.70 - - - - -5.57% -20.17%
SOFTWARE 30.01 0.57% 0.17 105374 29.94 29.58 30.07 - - - - 1.80% -5.00%
Sartorius Vz 180.50 1.58% 2.80 63557 177.50 176.50 180.80 - - - - 3.26% 65.75%
Siemens 103.42 -0.58% -0.60 1244009 104.08 103.00 104.26 - - - - -0.79% 6.20%
Siemens Healthineers 36.47 -0.38% -0.14 299322 36.43 36.34 36.68 - - - - 0.80% -0.21%
Symrise 88.70 0.48% 0.42 260453 88.68 88.10 89.12 - - - - 0.91% 37.52%
TAG Immobilien 20.84 0.48% 0.10 349474 20.68 20.68 20.84 - - - - 1.36% 4.67%
THYSSENKRUPP 11.78 0.04% 0.01 2945363 11.82 11.67 11.88 - - - - 0.90% -21.40%
Telefónica Dtl. 2.44 -1.33% -0.03 4923907 2.48 2.44 2.48 - - - - -4.53% -28.55%
UNITED INTERNET 29.24 -7.61% -2.41 1138200 31.66 29.18 31.81 - - - - -10.09% -23.46%
Uniper 26.16 -0.49% -0.13 492807 26.26 26.01 26.35 - - - - -0.57% 15.75%
Volkswagen VZ 140.72 -0.37% -0.52 573699 141.36 140.72 142.30 - - - - -0.82% 1.30%
Vonovia SE 46.25 0.43% 0.20 1059916 46.18 46.00 46.40 - - - - 3.42% 16.82%
WIRECARD 151.30 1.24% 1.85 686312 151.30 149.60 152.00 - - - - 3.24% 13.93%
Wacker Chemie 67.22 -4.87% -3.44 330440 70.90 65.92 70.90 - - - - -10.11% -15.02%
XING 367.50 2.65% 9.50 3480 360.50 357.50 368.00 - - - - 2.08% 54.74%
Zalando 38.29 1.32% 0.50 550615 37.76 37.51 38.33 - - - - 5.89% 70.63%
alstria office REIT 14.40 0.07% 0.01 333460 14.32 14.32 14.45 - - - - 1.05% 18.03%
freenet 17.07 -2.01% -0.35 408022 17.36 17.05 17.39 - - - - -0.78% 0.77%
innogy SE 41.35 0.07% 0.03 206134 41.30 41.21 41.44 - - - - -0.60% 1.52%