05.08.2020 11:51:03
HDAX
7015.00
EUR
71.0100
1.02%
05.08.2020 11:36
 
Chart
Kursdaten
Kurs 7015.00 Eröffnung 6981.35
Diff. absolut 71.01 Tages-Hoch 7032.64
Diff. % 1.02 % Tages-Tief 6976.68
Volumen - Umsatz 1101638325
Schlusskurs vom 04.08.2020 6943.99 Volatilität in % -
Börse Xetra Letzter Handel 05.08.2020 / 11:36
Währung EUR Aktualisierungsstand 05.08.2020 / 11:51
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -6.26% 7699.4 4574.1
1 Woche -1.53% 7073.8 6764.0
1 Monat 0.57% 7307.0 6764.0
3 Monate 20.17% 7307.0 5657.3
6 Monate -6.71% 7699.4 4574.1
1 Jahr 4.12% 7699.4 4574.1
3 Jahre 4.53% 7699.4 4574.1
SMI
27.89
26.51
SMI
-16.88
-10.68
SMI
-6.26
-4.28
2018
2019
2020
{"2018":{"performance":-16.88,"chartHeight":20.210468528867,"year":2018,"ID_NOTATION":"1921666"},"2019":{"performance":27.89,"chartHeight":22,"year":2019,"ID_NOTATION":"1921666"},"2020":{"performance":-6.26,"chartHeight":15.690694985439,"year":2020,"ID_NOTATION":"1921666"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-4.28,"chartHeight":13.95820651917,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-13.11,"chartHeight":19.058805129765,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-5.99,"chartHeight":15.489806423006,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-4.83,"chartHeight":14.509052264137,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-4.89,"chartHeight":14.56530552415,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 05.08.2020 11:51:03
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
1&1 Drillisch 23.67 0.98% 0.23 28654 23.39 23.39 23.80 270 23.68 23.71 252 4.97% 2.45%
Aareal Bank 17.59 0.69% 0.12 76942 17.60 17.54 17.80 118 17.59 17.60 242 12.35% -42.25%
ADIDAS 238.60 0.55% 1.30 111556 239.00 237.90 242.20 347 238.70 238.90 335 -0.67% -18.12%
Airbus Group 67.70 3.17% 2.08 92310 66.40 65.81 68.40 112 67.70 67.76 198 2.80% -50.34%
AIXTRON 10.71 1.52% 0.16 229262 10.60 10.54 10.88 475 10.69 10.71 835 4.56% 23.65%
ALLIANZ 181.26 -0.15% -0.28 345210 183.00 180.42 183.00 256 181.24 181.30 90 -1.56% -16.88%
alstria office REIT 13.32 1.60% 0.21 99467 13.23 13.17 13.40 2140 13.32 13.34 1153 4.13% -21.73%
Aroundtown 5.18 3.10% 0.16 1616902 5.03 5.01 5.22 600 5.18 5.19 1920 0.92% -37.05%
AURUBIS 58.72 2.30% 1.32 20815 58.00 57.98 58.80 121 58.68 58.74 221 -3.20% 4.90%
BASF 48.90 1.91% 0.92 730183 48.38 48.38 49.16 833 48.91 48.93 150 -7.87% -28.76%
BAYER 57.39 0.60% 0.34 746882 57.53 56.85 57.66 251 57.38 57.39 110 -3.14% -21.65%
BMW 56.43 -2.94% -1.71 838949 56.50 55.60 56.93 412 56.42 56.45 341 -2.78% -20.51%
Bechtle 167.20 1.27% 2.10 12375 165.80 163.80 167.20 133 167.10 167.20 16 1.41% 31.87%
BEIERSDORF 102.55 0.29% 0.30 58968 102.95 102.35 103.70 217 102.55 102.65 358 0.20% -4.13%
BRENNTAG 53.90 1.13% 0.60 36589 53.52 53.42 54.06 287 53.88 53.92 234 -1.55% 9.94%
Cancom 50.20 0.10% 0.05 37018 50.50 49.82 50.60 109 50.15 50.20 407 1.64% -4.66%
Carl Zeiss Meditec 89.55 0.56% 0.50 31216 89.85 88.75 90.25 251 89.45 89.60 83 0.23% -21.68%
Commerzbank 4.73 4.30% 0.20 7169355 4.62 4.58 4.82 1775 4.73 4.74 1122 -0.81% -17.75%
CompuGroup Medical S 74.85 1.15% 0.85 11500 74.25 74.20 75.20 56 74.85 74.90 131 1.93% 16.08%
CONTINENTAL 88.14 1.92% 1.66 126504 86.82 86.46 88.66 280 88.12 88.16 85 -4.65% -24.97%
COVESTRO AG O.N. 34.17 3.48% 1.15 438348 33.28 33.27 34.34 1386 34.16 34.18 853 -8.53% -20.34%
CTS Eventim & Co. 33.44 4.37% 1.40 238054 32.16 32.16 33.60 301 33.44 33.48 386 -4.70% -42.84%
Daimler 41.19 2.58% 1.03 1244604 40.45 40.27 41.20 100 41.19 41.20 250 0.83% -18.67%
Delivery Hero 100.05 0.35% 0.35 35557 100.75 99.20 100.85 331 100.05 100.15 129 3.04% 41.30%
DEUTSCHE BANK 7.95 1.65% 0.13 3034706 7.87 7.87 8.02 1999 7.95 7.95 5016 -2.26% 13.04%
DEUTSCHE BOERSE 157.75 1.25% 1.95 99182 156.55 156.55 158.05 150 157.70 157.75 114 -4.91% 11.17%
DEUTSCHE EUROSHOP 12.69 3.17% 0.39 43074 12.38 12.34 12.76 558 12.66 12.70 407 3.36% -53.44%
DEUTSCHE LUFTHANSA 8.14 6.30% 0.48 3075918 7.78 7.78 8.19 1696 8.14 8.14 1171 -3.36% -53.36%
Dt Pfandbriefbank 5.86 2.00% 0.12 149848 5.83 5.79 5.89 2402 5.86 5.87 1219 1.86% -60.54%
DEUTSCHE POST 36.37 2.83% 1.00 1180963 35.90 35.81 36.41 601 36.36 36.37 269 1.09% 4.00%
Deutsche Telekom 14.70 0.68% 0.10 1648929 14.71 14.65 14.79 5178 14.70 14.71 1463 -0.88% 0.21%
Deutsche Wohnen 42.88 1.35% 0.57 189428 42.60 42.46 43.19 474 42.87 42.89 197 3.40% 16.17%
Dialog Semiconductor 42.77 5.09% 2.07 205975 41.50 41.22 42.90 40 42.75 42.77 152 4.23% -9.78%
Drägerwerk & Co. Vz 77.30 -1.02% -0.80 8443 79.00 76.80 79.00 90 77.30 77.50 161 -5.56% 40.22%
Dürr 24.02 0.08% 0.02 48123 23.94 23.88 24.30 551 24.00 24.04 680 4.99% -21.00%
E.ON 10.00 0.32% 0.03 1232498 10.00 9.94 10.03 1575 10.00 10.00 777 -2.31% 4.62%
Evonik Industries 24.55 3.24% 0.77 123367 24.00 24.00 24.55 1197 24.55 24.57 251 -1.82% -12.61%
Evotec 22.95 1.50% 0.34 136120 22.88 22.54 22.99 3 22.94 22.96 839 -2.50% -1.91%
Fielmann 62.05 -0.56% -0.35 8554 62.30 61.95 62.70 219 61.95 62.05 211 -2.95% -13.33%
FRAPORT 32.46 -1.10% -0.36 244880 32.84 32.42 33.50 43 32.44 32.48 324 -3.92% -56.69%
freenet 15.40 1.18% 0.18 124978 15.35 15.34 15.46 175 15.40 15.41 36 7.41% -25.51%
FRESENIUS MED. CARE 72.94 -3.06% -2.30 201575 74.84 72.76 75.04 283 72.94 72.98 48 -2.11% 14.07%
FRESENIUS 40.96 -4.14% -1.77 984514 42.34 40.89 42.45 573 40.95 40.96 209 -3.33% -14.85%
FUCHS PETROLUB PRF 36.86 1.43% 0.52 54626 36.56 36.26 36.86 166 36.86 36.90 364 -4.72% -17.71%
GEA GROUP 30.69 -0.23% -0.07 91945 30.95 30.60 31.04 375 30.69 30.71 74 -6.93% 4.34%
Gerresheimer 96.25 0.47% 0.45 10050 96.45 95.50 96.45 225 96.20 96.25 173 0.79% 38.84%
Grand City Propertie 20.80 1.76% 0.36 64450 20.32 20.32 20.88 1033 20.78 20.82 733 3.18% -4.40%
GRENKE 65.60 0.77% 0.50 6702 65.70 65.40 66.50 115 65.60 65.75 60 -6.60% -29.43%
Hannover Rueck 143.70 -0.62% -0.90 60189 141.50 140.20 144.40 154 143.60 143.80 10 -3.66% -16.08%
HeidelbergCement AG 49.64 3.09% 1.49 343540 48.72 48.66 50.12 132 49.67 49.69 1095 -6.50% -25.88%
HELLA GmbH & Co KgaA 39.40 2.87% 1.10 23648 38.62 38.28 39.44 291 39.38 39.46 373 -1.24% -22.38%
HENKEL Vz 86.46 3.00% 2.52 175145 84.32 84.30 86.78 388 86.44 86.48 75 -1.41% -8.96%
HOCHTIEF 73.40 3.02% 2.15 38033 72.25 72.25 73.80 187 73.30 73.45 238 -5.44% -37.34%
Hugo Boss 23.05 2.31% 0.52 144354 22.81 22.59 23.35 339 23.00 23.04 574 -4.70% -47.92%
Infineon Technologie 22.54 1.49% 0.33 1467221 22.23 22.09 22.76 1607 22.53 22.54 1469 1.95% 9.33%
ISRA VISION 49.60 0.00% 0.00 13465 49.68 49.50 49.70 800 49.54 49.66 168 2.48% 27.64%
JENOPTIK 21.06 1.54% 0.32 45234 21.00 20.74 21.28 355 21.04 21.08 114 -7.90% -18.60%
K+S 6.27 4.88% 0.29 662993 5.97 5.97 6.32 1071 6.27 6.28 127 1.42% -46.20%
KION GROUP 66.08 0.36% 0.24 58234 66.34 65.82 66.70 182 66.06 66.12 284 -5.92% 6.95%
KNORR-BREMSE AG INH 100.80 0.80% 0.80 21566 99.89 99.89 101.58 89 100.78 100.82 21 -3.75% 10.19%
Lanxess 45.79 2.90% 1.29 23873 44.92 44.92 45.92 166 45.80 45.84 148 -4.14% -25.61%
LEG Immobilien 123.04 1.43% 1.74 46849 121.80 121.58 124.14 72 123.02 123.06 17 3.32% 14.92%
LINDE PLC EO 0,001 209.60 0.53% 1.10 162645 209.00 208.10 210.20 722 209.50 209.60 410 -0.76% 9.28%
MERCK KGAA 112.35 2.00% 2.20 114071 110.75 110.50 112.45 1004 112.30 112.40 543 -2.05% 4.56%
Metro AG 8.17 -1.21% -0.10 107163 8.29 8.11 8.32 127 8.15 8.16 420 1.35% -42.40%
MorphoSys 116.65 1.26% 1.45 38803 115.75 114.55 116.80 35 116.65 116.75 125 3.69% -9.15%
MTU Aero Engines 153.40 4.53% 6.65 170441 148.20 148.20 155.80 256 153.25 153.40 169 -0.58% -42.36%
Münchener Rück 233.70 0.99% 2.30 76921 233.20 232.30 235.40 459 233.60 233.80 129 -1.57% -12.02%
Nemetschek 61.70 -0.24% -0.15 35247 62.25 61.50 62.35 318 61.65 61.70 82 -2.83% 5.19%
New Work 281.50 0.54% 1.50 232 278.00 276.00 282.00 40 280.50 281.50 13 2.00% -4.11%
Nordex 10.91 1.77% 0.19 227230 10.69 10.69 11.06 350 10.90 10.92 1265 14.47% -11.26%
NORMA Group 23.80 -1.24% -0.30 17643 24.38 23.58 24.90 100 23.74 23.84 419 -2.67% -36.58%
OSRAM Licht 44.10 -0.25% -0.11 8773 44.16 44.05 44.27 260 44.09 44.12 59 5.51% 0.14%
Pfeiffer Vacuum Tech 159.80 -4.99% -8.40 4200 161.00 158.60 162.80 55 159.00 160.00 156 -1.41% 5.79%
ProSiebenSat.1 Media 9.71 5.59% 0.51 1132583 9.41 9.38 9.86 350 9.71 9.72 85 -5.14% -33.87%
PUMA 65.04 1.18% 0.76 100488 64.76 64.00 65.18 71 65.04 65.06 22 -3.83% -5.95%
QIAGEN 40.52 -1.55% -0.64 558085 40.00 39.60 40.68 1206 40.51 40.53 65 -2.00% 35.13%
Rheinmetall 83.12 0.14% 0.12 20229 83.30 82.80 83.62 108 83.10 83.18 117 -3.31% -18.95%
RIB Software 23.52 0.17% 0.04 15449 23.20 22.90 23.58 952 23.50 23.56 88 -7.92% 3.89%
Rocket Internet 18.68 1.47% 0.27 41415 18.49 18.42 18.80 759 18.66 18.70 996 0.93% -16.70%
RTL Group 29.66 1.78% 0.52 32035 29.22 29.22 29.80 651 29.64 29.68 257 2.03% -33.74%
RWE 33.12 1.69% 0.55 405841 32.75 32.74 33.12 1831 33.12 33.14 1094 -1.00% 19.09%
S & T 23.36 1.57% 0.36 14296 23.14 23.06 23.46 103 23.34 23.38 184 2.68% 8.08%
SAP SE 136.86 1.14% 1.54 373986 136.20 135.90 137.16 973 136.84 136.88 200 -1.77% 12.47%
Sartorius Vz 320.00 0.25% 0.80 8234 322.00 316.80 322.00 69 319.60 320.00 51 -2.86% 67.30%
SCOUT24 AG NA O.N. 73.50 0.00% 0.00 59531 73.85 73.15 74.15 751 73.45 73.50 258 -0.94% 24.68%
Siemens 111.92 1.23% 1.36 374590 110.78 110.62 112.00 861 111.90 111.96 186 -3.05% -5.13%
Siemens Healthineers 40.60 -0.34% -0.14 189444 40.84 40.27 40.97 124 40.59 40.61 9 -9.78% -4.86%
SILTRONIC AG NA O.N. 75.14 0.00% 0.00 60179 75.96 74.14 75.96 90 75.10 75.14 100 -12.87% -16.25%
Software 41.00 1.43% 0.58 39075 40.30 40.30 41.08 237 40.98 41.00 600 1.46% 29.97%
Symrise 107.90 1.12% 1.20 34998 107.00 107.00 108.00 170 107.90 107.95 35 -0.56% 13.75%
TAG Immobilien 23.86 1.36% 0.32 259910 23.58 23.54 24.08 1918 23.84 23.86 475 5.75% 6.23%
Telefónica Dtl. 2.37 -0.08% -0.00 483525 2.39 2.37 2.39 4927 2.37 2.37 2276 -1.74% -8.24%
THYSSENKRUPP 7.07 3.58% 0.24 840025 6.89 6.86 7.13 852 7.06 7.07 1045 -1.87% -43.34%
Uniper 30.30 0.33% 0.10 42160 30.40 30.24 30.46 757 30.30 30.32 196 1.07% 2.34%
UNITED INTERNET 39.66 0.94% 0.37 40412 39.39 39.33 39.73 343 39.65 39.67 241 0.54% 34.19%
Volkswagen VZ 136.00 1.12% 1.50 306100 135.04 134.24 136.70 448 135.96 136.04 153 -5.15% -23.68%
Vonovia SE 58.16 3.19% 1.80 537263 57.90 57.44 58.98 732 58.16 58.20 774 3.07% 17.42%
WIRECARD 1.94 0.78% 0.01 721997 1.90 1.89 1.97 212 1.93 1.94 7100 3.73% -98.21%
Zalando 63.86 0.69% 0.44 94207 63.86 63.34 64.00 426 63.84 63.88 126 -2.13% 40.37%