26.05.2020 01:00:59
HDAX
6318.42
EUR
171.6400
2.79%
25.05.2020 17:45
 
Chart
Kursdaten
Kurs 6318.42 Eröffnung 6197.39
Diff. absolut 171.64 Tages-Hoch 6318.42
Diff. % 2.79 % Tages-Tief 6177.23
Volumen - Umsatz 3440521197
Schlusskurs vom 22.05.2020 6146.78 Volatilität in % -
Börse Xetra Letzter Handel 25.05.2020 / 17:45
Währung EUR Aktualisierungsstand 26.05.2020 / 01:00
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -14.71% 7699.4 4574.1
1 Woche 3.32% 6318.4 6037.2
1 Monat 10.65% 6318.4 5657.3
3 Monate -11.59% 7164.9 4574.1
6 Monate -14.20% 7699.4 4574.1
1 Jahr -5.63% 7699.4 4574.1
3 Jahre -6.79% 7699.4 4574.1
SMI
27.89
26.51
SMI
-16.88
-10.68
SMI
-14.71
-7.46
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":-14.71,"chartHeight":19.583491251725,"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":-7.46,"chartHeight":16.489784533094,"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":-20.66,"chartHeight":21.131191514446,"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":-14.27,"chartHeight":19.445120320363,"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":-12.32,"chartHeight":18.775615273609,"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":-14.02,"chartHeight":19.364587008203,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 26.05.2020 01:00:57
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
1&1 Drillisch 23.10 0.26% 0.06 101404 23.08 22.76 23.25 - - - - -1.79% 0.96%
Aareal Bank 17.04 3.27% 0.54 348089 16.77 16.54 17.08 - - - - 12.92% -43.67%
ADIDAS 221.90 1.88% 4.10 526030 220.30 218.40 223.00 - - - - 3.26% -23.43%
Airbus Group 58.65 8.37% 4.53 452748 55.00 54.55 58.85 - - - - 6.17% -55.62%
AIXTRON 9.73 1.35% 0.13 266664 9.70 9.54 9.75 - - - - 3.01% 14.05%
ALLIANZ 159.34 2.47% 3.84 1075775 157.40 155.66 159.34 - - - - 3.56% -27.04%
alstria office REIT 13.35 1.06% 0.14 459165 13.22 13.22 13.50 - - - - 2.85% -20.30%
Aroundtown 4.77 3.70% 0.17 2568942 4.65 4.64 4.86 - - - - -0.04% -40.26%
AURUBIS 49.75 -0.40% -0.20 66130 50.00 49.43 50.18 - - - - 0.24% -9.08%
BASF 46.71 2.98% 1.35 2308944 46.10 45.40 46.71 - - - - 1.96% -30.65%
BAYER 62.13 7.77% 4.48 5271776 60.03 59.65 62.75 - - - - 2.93% -14.67%
BMW 50.29 0.42% 0.21 1796645 50.76 49.08 50.79 - - - - 0.08% -31.24%
Bechtle 157.30 1.16% 1.80 116769 157.00 156.40 159.30 - - - - 4.03% 25.64%
BEIERSDORF 92.98 1.09% 1.00 237492 92.34 91.78 93.28 - - - - -2.74% -12.82%
BRENNTAG 45.61 1.27% 0.57 159686 45.48 45.01 45.69 - - - - 2.20% -5.92%
Cancom 55.45 3.36% 1.80 105158 54.30 54.30 55.75 - - - - 3.64% 5.42%
Carl Zeiss Meditec 92.60 5.65% 4.95 101335 88.60 88.10 92.70 - - - - 3.29% -18.56%
Commerzbank 3.34 0.97% 0.03 8128671 3.38 3.27 3.38 - - - - 7.03% -39.53%
CompuGroup Medical 74.00 2.49% 1.80 80285 72.40 72.40 74.95 - - - - -0.27% 16.08%
CONTINENTAL 82.90 1.62% 1.32 405065 82.80 80.30 82.90 - - - - 3.68% -28.08%
COVESTRO AG O.N. 31.29 0.32% 0.10 768191 31.38 30.79 31.46 - - - - 2.62% -24.51%
CTS Eventim & Co. 37.16 3.97% 1.42 447466 36.16 35.56 38.08 - - - - 0.43% -33.70%
Daimler 31.88 1.71% 0.54 3058860 31.80 31.03 31.88 - - - - 2.23% -35.44%
Delivery Hero 89.00 -1.92% -1.74 263419 91.60 88.64 91.98 - - - - 6.89% 26.13%
DEUTSCHE BANK 6.90 3.12% 0.21 9517692 6.84 6.64 6.90 - - - - 5.25% -0.25%
DEUTSCHE BOERSE 153.55 1.99% 3.00 304735 151.45 150.25 153.55 - - - - 0.10% 9.56%
DEUTSCHE EUROSHOP 13.40 5.43% 0.69 176016 12.76 12.76 13.59 - - - - 8.24% -49.28%
DEUTSCHE LUFTHANSA 8.64 7.49% 0.60 14083195 8.19 8.07 8.69 - - - - 6.09% -47.35%
Dt Pfandbriefbank 5.73 3.80% 0.21 769806 5.65 5.56 5.73 - - - - 2.23% -60.65%
DEUTSCHE POST 28.48 3.38% 0.93 3037765 27.82 27.61 28.52 - - - - 1.86% -16.26%
Deutsche Telekom 13.83 1.43% 0.20 5535359 13.70 13.59 13.83 - - - - -0.86% -5.08%
Deutsche Wohnen 40.23 1.59% 0.63 634176 39.90 39.77 40.65 - - - - 5.26% 10.46%
Dialog Semiconductor 35.37 0.65% 0.23 226344 35.47 34.76 35.61 - - - - 10.08% -21.59%
Drägerwerk & Co. Vz 71.70 3.31% 2.30 28795 70.00 69.00 71.70 - - - - -0.42% 28.73%
Dürr 20.74 3.80% 0.76 361067 20.40 20.12 20.92 - - - - -1.89% -31.73%
E.ON 9.81 2.72% 0.26 6506722 9.65 9.57 9.85 - - - - 5.12% 2.96%
Evonik Industries 22.45 1.45% 0.32 393736 22.30 22.13 22.46 - - - - 2.79% -17.49%
Evotec 24.00 0.00% 0.00 378260 24.15 23.98 24.23 - - - - 1.52% 4.12%
Fielmann 62.60 1.62% 1.00 13604 62.20 62.00 62.65 - - - - 0.72% -13.06%
FRAPORT 41.98 8.53% 3.30 450181 39.70 39.50 42.14 - - - - 5.42% -44.60%
freenet 15.89 0.28% 0.04 419693 15.84 15.78 16.02 - - - - -3.87% -22.24%
FRESENIUS MED. CARE 76.70 2.38% 1.78 504055 74.94 74.58 76.86 - - - - 4.21% 16.28%
FRESENIUS 43.88 1.88% 0.81 1107735 43.82 43.01 43.99 - - - - 6.61% -12.55%
FUCHS PETROLUB PRF 34.96 1.04% 0.36 40556 34.92 34.72 35.32 - - - - 2.40% -20.83%
GEA GROUP 24.83 -0.08% -0.02 225502 25.00 24.69 25.01 - - - - 0.49% -15.77%
Gerresheimer 76.95 2.87% 2.15 65607 75.65 75.15 77.50 - - - - 6.73% 11.52%
Grand City Propertie 20.42 4.18% 0.82 214068 19.73 19.70 20.56 - - - - 3.24% -4.49%
GRENKE 66.55 2.46% 1.60 22121 66.00 65.10 67.25 - - - - 2.15% -27.86%
Hannover Rueck 142.50 2.37% 3.30 80527 140.60 139.00 142.50 - - - - 3.71% -17.30%
HeidelbergCement AG 42.55 2.41% 1.00 529177 42.20 41.57 42.62 - - - - -0.16% -34.50%
HELLA GmbH & Co KgaA 33.72 -0.41% -0.14 233239 34.24 33.54 35.10 - - - - 0.66% -31.66%
HENKEL Vz 78.34 1.87% 1.44 306982 77.34 77.00 78.48 - - - - -1.09% -15.03%
HOCHTIEF 77.80 6.14% 4.50 143758 74.40 74.10 77.85 - - - - 8.96% -31.57%
Hugo Boss 23.94 2.35% 0.55 327013 23.54 23.46 24.29 - - - - -1.48% -44.66%
Infineon Technologie 19.48 1.71% 0.33 3744557 19.40 18.96 19.60 - - - - 7.48% -4.11%
ISRA VISION 47.68 -1.77% -0.86 2340 48.88 47.68 48.88 - - - - -2.85% 22.70%
JENOPTIK 21.20 2.81% 0.58 83021 20.98 20.80 21.20 - - - - -1.76% -16.80%
K+S 5.53 3.09% 0.17 1001928 5.47 5.33 5.57 - - - - 0.55% -50.25%
KION GROUP 45.72 1.53% 0.69 118069 46.06 45.21 46.33 - - - - -0.41% -25.73%
KNORR-BREMSE AG INH 92.73 1.60% 1.46 110392 91.63 91.05 92.99 - - - - 6.97% 2.18%
Lanxess 46.31 1.80% 0.82 127154 46.47 45.86 46.60 - - - - 1.67% -22.58%
LEG Immobilien 111.50 -0.14% -0.16 169742 112.00 110.80 112.76 - - - - 0.94% 5.64%
LINDE PLC EO 0,001 177.85 1.34% 2.35 554808 175.85 174.50 177.85 - - - - 0.51% -6.79%
MERCK KGAA 106.25 2.36% 2.45 283824 104.45 103.95 107.10 - - - - -1.21% 0.85%
Metro AG 8.32 1.91% 0.16 669738 8.30 8.18 8.37 - - - - 1.24% -42.01%
MorphoSys 117.90 -0.92% -1.10 79391 120.10 117.40 120.25 - - - - -3.20% -7.02%
MTU Aero Engines 141.40 7.53% 9.90 477586 135.00 134.05 144.00 - - - - 4.90% -44.46%
Münchener Rück 198.00 2.59% 5.00 461771 194.70 192.10 198.00 - - - - 3.53% -24.71%
Nemetschek 67.00 1.21% 0.80 163934 66.45 66.20 67.70 - - - - 4.69% 13.95%
New Work 274.50 1.86% 5.00 1971 270.00 270.00 276.00 - - - - 7.44% -5.99%
Nordex 7.53 3.58% 0.26 555396 7.42 7.35 7.60 - - - - 3.29% -37.67%
NORMA Group 23.34 3.46% 0.78 30383 22.90 22.58 23.46 - - - - 6.09% -38.58%
OSRAM Licht 39.12 0.00% 0.00 30921 39.45 39.00 39.45 - - - - 0.28% -11.39%
Pfeiffer Vacuum Tech 163.00 0.25% 0.40 4057 162.60 162.60 165.40 - - - - 2.52% 2.52%
ProSiebenSat.1 Media 11.54 3.08% 0.34 1787095 11.32 11.12 11.65 - - - - 6.16% -17.00%
PUMA 60.92 0.96% 0.58 142434 61.20 60.42 61.32 - - - - 0.33% -10.87%
QIAGEN 39.30 0.08% 0.03 231484 39.30 39.24 39.41 - - - - 0.13% 29.02%
Rheinmetall 71.58 5.64% 3.82 157823 69.02 68.14 71.58 - - - - 3.17% -30.10%
RIB Software 26.62 -0.82% -0.22 4049 26.90 26.62 26.90 - - - - -0.30% 17.79%
Rocket Internet 18.46 3.71% 0.66 132873 17.82 17.82 18.49 - - - - 1.04% -16.47%
RTL Group 29.28 2.16% 0.62 89828 29.18 28.44 29.38 - - - - 2.16% -33.42%
RWE 29.97 2.88% 0.84 1957524 29.43 29.20 29.97 - - - - 4.39% 9.58%
S & T 23.64 2.87% 0.66 76678 23.24 23.22 23.80 - - - - 0.17% 11.09%
SAP SE 111.60 4.91% 5.22 2617792 107.50 107.32 111.76 - - - - 3.95% -7.25%
Sartorius Vz 333.20 3.61% 11.60 65538 326.60 324.60 333.20 - - - - 9.25% 74.63%
SCOUT24 AG NA O.N. 67.50 0.75% 0.50 349903 67.55 66.90 68.00 - - - - 6.72% 14.50%
Siemens 95.98 2.54% 2.38 1503189 94.47 93.47 96.03 - - - - 5.05% -17.64%
Siemens Healthineers 46.73 1.94% 0.89 347435 46.30 45.97 47.22 - - - - 7.69% 9.12%
SILTRONIC AG NA O.N. 85.16 1.28% 1.08 44786 85.26 84.16 86.22 - - - - 4.34% -5.08%
Software 34.60 2.67% 0.90 124584 33.58 33.58 34.62 - - - - 5.04% 11.25%
Symrise 97.72 0.95% 0.92 160569 97.70 96.94 98.40 - - - - 1.50% 4.18%
TAG Immobilien 21.80 -1.18% -0.26 618763 21.58 21.38 22.10 - - - - 6.45% -1.62%
Telefónica Dtl. 2.67 0.26% 0.01 2820756 2.66 2.63 2.68 - - - - -4.55% 3.21%
THYSSENKRUPP 5.60 4.95% 0.26 2466565 5.48 5.38 5.60 - - - - 13.17% -53.47%
Uniper 25.52 0.79% 0.20 541372 25.48 24.78 25.52 - - - - 0.39% -13.52%
UNITED INTERNET 36.47 -0.19% -0.07 153464 36.77 36.27 37.00 - - - - 1.14% 24.56%
Volkswagen VZ 133.96 0.89% 1.18 1071253 134.50 131.16 134.50 - - - - 2.04% -23.99%
Vonovia SE 51.06 3.03% 1.50 1115621 49.84 49.65 51.26 - - - - 5.28% 6.38%
WIRECARD 87.15 4.62% 3.85 1463408 84.90 84.37 87.15 - - - - 3.75% -18.93%
Zalando 58.84 3.34% 1.90 441374 57.48 57.08 58.96 - - - - 10.81% 30.23%