09.12.2018 20:03:48
HDAX
5973.12
EUR
-3.9300
-0.07%
07.12.2018 17:45
 
Chart
Kursdaten
Kurs 5973.12 Eröffnung 6012.13
Diff. absolut -3.93 Tages-Hoch 6052.15
Diff. % -0.07 % Tages-Tief 5973.12
Volumen - Umsatz 5282347277
Schlusskurs vom 06.12.2018 5977.05 Volatilität in % -
Börse Xetra Letzter Handel 07.12.2018 / 17:45
Währung EUR Aktualisierungsstand 09.12.2018 / 20:03
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -14.70% 7385.6 5952.8
1 Woche -4.13% 6397.8 5952.8
1 Monat -7.07% 6464.7 5952.8
3 Monate -11.15% 6924.6 5952.8
6 Monate -15.34% 7261.8 5952.8
1 Jahr -15.33% 7385.6 5952.8
3 Jahre 2.47% 7385.6 4673.2
8.48
SMI
15.26
13
SMI
-5.58
SMI
-14.7
-6.83
2016
2017
2018
{"2016":{"performance":8.48,"chartHeight":19.730206804908,"year":2016,"ID_NOTATION":"1921666"},"2017":{"performance":15.26,"chartHeight":22.82375428899,"year":2017,"ID_NOTATION":"1921666"},"2018":{"performance":-14.7,"chartHeight":22.626894258804,"year":2018,"ID_NOTATION":"1921666"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-6.83,"chartHeight":18.590850766191,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-12.71,"chartHeight":21.860998648216,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-1.34,"chartHeight":10.015342664086,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-5.11,"chartHeight":17.063227354845,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-16.49,"chartHeight":23.231922831542,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 09.12.2018 20:03:48
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
1&1 Drillisch 43.30 1.12% 0.48 354593 43.06 42.82 43.60 - - - - -2.48% -37.09%
ADIDAS 195.45 0.98% 1.90 890022 195.15 195.15 200.80 - - - - 0.33% 16.93%
AIXTRON 9.07 1.91% 0.17 1187603 9.27 8.97 9.42 - - - - -6.09% -21.68%
ALLIANZ 175.38 -0.36% -0.64 1297765 177.58 175.38 178.74 - - - - -5.96% -8.42%
AURUBIS 44.00 0.76% 0.33 220149 44.07 43.84 44.81 - - - - -8.49% -43.28%
AXEL SPRINGER 52.30 -1.32% -0.70 180935 53.20 52.30 53.95 - - - - -7.10% -19.70%
Aareal Bank 27.43 -0.29% -0.08 301224 27.55 27.23 27.72 - - - - -5.45% -27.30%
Airbus Group 89.01 0.35% 0.31 117190 90.60 89.01 90.88 - - - - -5.85% 6.38%
Aroundtown 7.24 0.56% 0.04 3701526 7.29 7.24 7.33 - - - - -4.17% 12.84%
BASF 60.69 -0.43% -0.26 3890478 61.52 60.69 61.89 - - - - -5.72% -33.85%
BAYER 63.43 1.70% 1.06 5377233 62.50 61.85 64.29 - - - - -1.78% -38.02%
BEIERSDORF 94.24 1.90% 1.76 405569 92.62 92.54 95.00 - - - - -0.32% -3.74%
BMW 71.71 -0.50% -0.36 1885183 72.07 71.14 72.65 - - - - -0.69% -17.41%
BRENNTAG 38.57 0.36% 0.14 511229 38.07 38.04 39.07 - - - - -5.54% -26.91%
Bechtle 69.00 -0.79% -0.55 98650 70.00 68.95 71.30 - - - - -2.34% -0.75%
CONTINENTAL 125.20 0.32% 0.40 587737 126.00 125.00 127.25 - - - - -5.33% -44.37%
COVESTRO AG O.N. 45.22 -1.07% -0.49 1724304 46.17 44.94 46.70 - - - - -11.09% -47.44%
CTS Eventim & Co. 31.78 -1.12% -0.36 95015 32.46 31.72 32.62 - - - - -6.31% -18.15%
Cancom 31.60 -0.82% -0.26 69886 32.30 31.46 32.50 - - - - -10.07% -8.93%
Carl Zeiss Meditec 66.70 0.91% 0.60 169355 68.45 64.70 69.05 - - - - 9.34% 28.86%
Commerzbank 6.83 -1.49% -0.10 8597508 7.00 6.83 7.11 - - - - -10.19% -45.37%
CompuGroup Medical 39.64 -2.22% -0.90 39416 40.54 39.64 41.20 - - - - -5.12% -27.56%
DEUTSCHE BANK 7.71 0.09% 0.01 13740483 7.78 7.70 7.88 - - - - -4.44% -51.46%
DEUTSCHE BOERSE 111.05 0.45% 0.50 567599 111.55 110.85 112.20 - - - - -1.55% 14.72%
DEUTSCHE EUROSHOP 26.72 -0.15% -0.04 192426 26.90 26.64 27.30 - - - - -3.12% -21.31%
DEUTSCHE LUFTHANSA 19.14 -1.80% -0.35 4102721 19.65 19.11 19.93 - - - - -10.98% -37.70%
DEUTSCHE POST 26.21 -0.83% -0.22 3303018 26.65 26.21 26.84 - - - - -6.79% -34.06%
Daimler 46.73 -0.37% -0.17 5070020 47.77 46.55 48.00 - - - - -5.96% -33.99%
Delivery Hero 30.26 1.20% 0.36 398722 30.08 30.08 31.54 - - - - -5.85% -8.30%
Deutsche Telekom 15.11 0.53% 0.08 11800541 15.10 15.06 15.24 - - - - -2.42% 2.13%
Deutsche Wohnen 42.22 1.98% 0.82 780582 41.74 41.68 42.56 - - - - -0.28% 15.80%
Dialog Semiconductor 22.55 1.44% 0.32 509652 22.62 22.18 22.79 - - - - -1.70% -13.10%
Drägerwerk & Co. Vz 49.36 0.33% 0.16 22295 49.56 49.30 50.20 - - - - 2.58% -31.73%
Dt Pfandbriefbank 10.14 1.00% 0.10 546903 10.13 10.03 10.24 - - - - -3.61% -24.10%
Dürr 30.89 0.72% 0.22 212468 30.95 30.54 31.25 - - - - -5.82% -42.02%
E.ON 8.87 0.58% 0.05 8253056 8.84 8.83 8.94 - - - - -1.48% -2.09%
Evonik Industries 22.56 -0.57% -0.13 1153152 22.86 22.53 22.95 - - - - -5.01% -28.08%
Evotec 17.85 -2.94% -0.54 1323330 18.44 17.85 18.86 - - - - -13.77% 32.22%
FRAPORT 65.14 -0.73% -0.48 262044 66.10 65.14 68.00 - - - - 0.31% -29.09%
FRESENIUS 38.99 -17.71% -8.39 12548201 41.55 38.28 43.38 - - - - -22.21% -40.08%
FRESENIUS MED. CARE 62.24 -8.47% -5.76 3400245 63.20 61.28 64.54 - - - - -13.41% -29.10%
FUCHS PETROLUB PRF 35.00 -1.13% -0.40 207349 35.40 34.98 35.72 - - - - -4.27% -20.90%
Fielmann 54.85 -0.27% -0.15 71125 55.15 54.85 55.80 - - - - -0.90% -25.39%
GEA GROUP 22.27 -0.54% -0.12 643180 22.45 22.25 22.70 - - - - -6.59% -44.34%
Gerresheimer 58.85 -2.57% -1.55 98372 60.45 58.85 61.20 - - - - -6.44% -14.86%
Grand City Propertie 20.20 0.50% 0.10 229846 20.14 20.14 20.62 - - - - -2.88% 2.80%
HELLA GmbH & Co KgaA 35.20 -1.68% -0.60 173409 36.28 35.10 36.40 - - - - -3.77% -31.74%
HENKEL Vz 100.10 1.32% 1.30 472700 99.24 98.94 101.45 - - - - -1.77% -9.29%
HOCHTIEF 119.80 0.17% 0.20 63277 119.90 119.30 121.10 - - - - -4.62% -18.83%
Hannover Rückversich 117.70 0.77% 0.90 144686 117.40 117.40 119.40 - - - - -4.07% 12.20%
HeidelbergCement AG 55.50 1.24% 0.68 800630 55.26 55.06 56.38 - - - - -5.45% -38.50%
Hugo Boss 60.06 1.08% 0.64 289180 59.70 59.70 61.22 - - - - -1.54% -15.34%
ISRA VISION 31.40 0.00% 0.00 71713 31.50 31.35 32.40 - - - - -8.72% -26.15%
Infineon Technologie 17.77 -0.25% -0.04 5582110 18.11 17.77 18.23 - - - - -3.92% -22.18%
JENOPTIK 26.54 2.23% 0.58 90933 26.24 26.24 26.82 - - - - -0.67% -3.65%
K+S 15.79 0.10% 0.01 1026302 15.96 15.71 16.09 - - - - 1.87% -23.90%
KION GROUP 47.58 0.66% 0.31 283337 47.76 47.32 48.22 - - - - -4.50% -33.90%
LEG Immobilien 99.58 0.36% 0.36 87880 99.38 99.32 101.25 - - - - -1.94% 4.50%
LINDE PLC EO 0,001 136.20 0.70% 0.95 994271 136.95 134.75 139.10 - - - - -3.06% -
Lanxess 44.67 -0.53% -0.24 451010 45.18 44.67 46.19 - - - - -7.74% -32.61%
MERCK KGAA 95.90 1.20% 1.14 414591 94.74 94.56 96.90 - - - - -1.50% 6.85%
MTU Aero Engines 168.10 1.08% 1.80 197508 171.00 168.10 173.90 - - - - -8.44% 12.52%
Metro AG 13.29 2.86% 0.37 803761 12.94 12.94 13.40 - - - - -1.92% -20.15%
MorphoSys 98.25 2.99% 2.85 318580 96.60 96.15 100.40 - - - - -2.63% 28.30%
Münchener Rück 186.90 0.48% 0.90 608265 187.45 186.90 189.35 - - - - -2.61% 3.40%
NORMA Group 48.86 1.79% 0.86 96140 48.58 48.44 50.35 - - - - -4.48% -12.70%
Nemetschek 100.10 -0.10% -0.10 90976 101.30 99.75 104.50 - - - - -6.54% 33.75%
Nordex 8.30 0.19% 0.02 482398 8.40 8.29 8.64 - - - - -4.27% -6.47%
OSRAM Licht 39.49 0.18% 0.07 521012 39.72 39.42 40.34 - - - - -2.42% -47.30%
PROSIEBEN MEDIA 16.82 1.42% 0.23 1485174 16.70 16.70 17.21 - - - - -6.19% -41.39%
PUMA 454.00 0.78% 3.50 34701 453.00 453.00 464.00 - - - - 2.48% 25.07%
Pfeiffer Vacuum Tech 118.70 -1.25% -1.50 32023 123.20 117.00 123.20 - - - - -4.12% -23.98%
QIAGEN 31.15 1.01% 0.31 592646 30.74 30.74 31.58 - - - - 0.32% 18.94%
RIB Software 12.94 2.86% 0.36 432098 12.64 12.55 13.23 - - - - 0.47% -47.86%
RTL Group 49.14 0.86% 0.42 168737 48.94 48.94 49.84 - - - - -7.02% -26.73%
RWE 19.00 0.82% 0.15 3870328 18.91 18.91 19.32 - - - - -0.37% 11.74%
Rheinmetall 77.50 0.70% 0.54 234432 78.14 77.36 79.22 - - - - -5.26% -26.78%
Rocket Internet 21.58 -1.28% -0.28 372976 22.02 21.58 22.32 - - - - -4.43% 2.15%
S & T 17.53 0.23% 0.04 311769 17.78 17.53 18.59 - - - - -9.96% -2.53%
SALZGITTER 27.42 0.29% 0.08 333550 27.60 26.90 27.72 - - - - -3.25% -42.39%
SAP SE 88.67 0.85% 0.75 3047776 88.72 88.67 90.64 - - - - -2.47% -5.12%
SCHAEFFLER AG INH. V 7.38 0.08% 0.01 1321721 7.48 7.36 7.53 - - - - -2.87% -50.07%
SCOUT24 AG NA O.N. 36.66 -0.38% -0.14 215762 37.30 36.64 37.50 - - - - -0.38% 7.67%
SILTRONIC AG NA O.N. 72.70 -0.36% -0.26 256359 74.46 72.64 75.62 - - - - -8.90% -40.07%
SOFTWARE 32.58 -0.34% -0.11 275654 32.93 32.58 33.71 - - - - -9.58% -30.47%
Sartorius Vz 109.20 -1.89% -2.10 126843 111.20 109.20 114.10 - - - - -2.59% 37.29%
Siemens 97.69 0.02% 0.02 2540894 98.25 97.69 99.20 - - - - -4.60% -15.89%
Siemens Healthineers 38.26 1.50% 0.56 577763 37.68 37.68 38.69 - - - - 0.05% -
Symrise 71.32 2.03% 1.42 292962 70.26 70.02 72.28 - - - - 0.03% -0.42%
TAG Immobilien 21.16 0.28% 0.06 555673 21.18 21.00 21.50 - - - - 0.09% 33.59%
THYSSENKRUPP 15.92 -0.38% -0.06 2688533 15.98 15.92 16.31 - - - - -3.49% -34.26%
Telefónica Dtl. 3.52 -2.08% -0.07 2856690 3.61 3.52 3.63 - - - - -1.45% -15.79%
UNITED INTERNET 37.70 0.05% 0.02 338104 37.90 37.70 38.27 - - - - -5.16% -34.25%
Uniper 23.08 2.40% 0.54 856012 22.59 22.53 23.13 - - - - 1.81% -11.23%
Volkswagen VZ 143.48 0.34% 0.48 1204409 144.10 141.82 146.16 - - - - -3.64% -13.80%
Vonovia SE 42.08 0.00% 0.00 1415228 42.35 42.08 42.92 - - - - -1.61% 1.67%
WIRECARD 133.10 2.78% 3.60 1038570 132.00 131.80 138.05 - - - - -0.26% 43.01%
Wacker Chemie 72.84 -4.33% -3.30 273446 77.24 72.70 77.82 - - - - -14.31% -55.09%
XING 239.00 -4.97% -12.50 8304 253.50 238.50 258.50 - - - - -9.98% -11.02%
Zalando 25.51 0.24% 0.06 564953 25.71 25.45 26.60 - - - - -6.90% -42.17%
alstria office REIT 12.57 1.04% 0.13 399297 12.45 12.41 12.68 - - - - 2.03% -2.56%
freenet 17.34 -0.12% -0.02 486274 17.46 17.31 17.62 - - - - -4.57% -43.72%
innogy SE 40.13 0.07% 0.03 199650 40.06 40.03 40.43 - - - - -0.62% 22.82%