25.01.2020 05:16:48
HDAX
7591.67
EUR
105.7500
1.41%
24.01.2020 17:45
 
Chart
Kursdaten
Kurs 7591.67 Eröffnung 7515.83
Diff. absolut 105.75 Tages-Hoch 7605.86
Diff. % 1.41 % Tages-Tief 7515.83
Volumen - Umsatz 4988620075
Schlusskurs vom 23.01.2020 7485.92 Volatilität in % -
Börse Xetra Letzter Handel 24.01.2020 / 17:45
Währung EUR Aktualisierungsstand 25.01.2020 / 05:16
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 2.48% 7616.4 7256.5
1 Woche 0.46% 7616.4 7483.8
1 Monat 2.00% 7616.4 7256.5
3 Monate 6.53% 7616.4 7099.6
6 Monate 8.51% 7616.4 6322.2
1 Jahr 22.73% 7616.4 6057.6
3 Jahre 22.93% 7616.4 5667.6
SMI
27.89
26.51
2.48
2.19
-16.88
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-16.88,"chartHeight":38.820936670193,"year":2018,"ID_NOTATION":"1921666"},"2019":{"performance":27.89,"chartHeight":42.258327931606,"year":2019,"ID_NOTATION":"1921666"},"2020":{"performance":2.48,"chartHeight":22.035362439245,"year":2020,"ID_NOTATION":"1921666"}}
{"2018":{"performance":-10.68,"chartHeight":34.814562619293,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":42.258327931606,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":2.19,"chartHeight":20.946965979659,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":37.430202166677,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":42.258327931606,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":0.91,"chartHeight":14.086109310535,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":29.724061129142,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":41.813083538523,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":1.58,"chartHeight":18.089579308952,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":37.070387411341,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":41.293299060194,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":0.72,"chartHeight":14.086109310535,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":39.446180436142,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":42.258327931606,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.47,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 25.01.2020 05:16:47
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
1&1 Drillisch 21.52 0.84% 0.18 350162 21.44 21.40 21.78 - - - - -5.03% -5.94%
Aareal Bank 29.77 0.78% 0.23 130259 29.79 29.61 30.10 - - - - 0.00% -1.59%
ADIDAS 313.00 0.77% 2.40 322382 313.30 311.70 316.10 - - - - 0.43% 8.01%
Airbus Group 139.04 2.45% 3.32 130580 137.46 137.40 139.40 - - - - 1.67% 5.22%
AIXTRON 9.91 3.34% 0.32 749468 9.75 9.68 9.92 - - - - -0.18% 16.23%
ALLIANZ 220.95 1.10% 2.40 895800 220.00 219.65 221.60 - - - - 0.59% 1.17%
alstria office REIT 17.66 1.49% 0.26 249785 17.46 17.37 17.66 - - - - 3.46% 5.43%
Aroundtown 8.25 0.56% 0.05 2737426 8.22 8.20 8.27 - - - - 2.64% 3.36%
AURUBIS 52.00 -2.55% -1.36 297914 53.50 51.88 54.24 - - - - -2.55% -4.97%
BASF 63.69 0.95% 0.60 2597486 63.60 63.47 64.07 - - - - -1.29% -5.43%
BAYER 75.25 1.55% 1.15 4160963 75.50 75.04 76.99 - - - - 0.00% 3.35%
BMW 69.41 -0.40% -0.28 1281775 70.10 69.37 70.32 - - - - -2.32% -5.10%
Bechtle 138.30 1.84% 2.50 79627 136.90 136.80 139.10 - - - - 3.06% 10.46%
BEIERSDORF 106.50 1.67% 1.75 245425 105.10 104.95 106.60 - - - - 0.57% -0.14%
BRENNTAG 48.73 2.40% 1.14 353364 48.06 48.06 49.00 - - - - -0.16% 0.52%
Cancom 55.45 0.09% 0.05 184519 55.70 54.90 56.15 - - - - 5.42% 5.42%
Carl Zeiss Meditec 120.20 1.18% 1.40 102713 119.50 118.60 120.70 - - - - -0.50% 5.72%
Commerzbank 5.14 1.20% 0.06 8590485 5.13 5.11 5.20 - - - - -2.73% -6.83%
CompuGroup Medical 63.25 2.85% 1.75 65555 62.00 61.75 63.25 - - - - -2.39% -0.78%
CONTINENTAL 103.10 -3.30% -3.52 1339874 107.38 102.88 107.50 - - - - -10.13% -10.55%
COVESTRO AG O.N. 39.76 -0.23% -0.09 1254336 40.26 39.69 40.63 - - - - -2.79% -4.08%
CTS Eventim & Co. 61.30 2.17% 1.30 110006 61.10 60.55 61.55 - - - - 4.34% 9.37%
Daimler 43.94 -1.10% -0.49 4987245 44.56 43.75 44.70 - - - - -5.89% -11.00%
Delivery Hero 70.00 1.80% 1.24 457945 69.40 68.46 70.16 - - - - 0.00% -0.79%
DEUTSCHE BANK 7.83 1.89% 0.14 19481605 7.75 7.74 7.89 - - - - 3.18% 13.18%
DEUTSCHE BOERSE 150.10 1.38% 2.05 397519 149.45 149.05 150.65 - - - - 2.49% 7.10%
DEUTSCHE EUROSHOP 25.92 1.33% 0.34 104556 25.68 25.56 25.96 - - - - 2.78% -1.89%
DEUTSCHE LUFTHANSA 14.43 0.14% 0.02 5379941 14.57 14.38 14.70 - - - - -5.41% -12.10%
Dt Pfandbriefbank 14.43 0.98% 0.14 346904 14.40 14.34 14.56 - - - - 0.14% -0.89%
DEUTSCHE POST 33.20 0.62% 0.20 2820201 33.26 33.16 33.57 - - - - -2.48% -2.37%
Deutsche Telekom 14.80 0.90% 0.13 7880248 14.67 14.67 14.83 - - - - 0.82% 1.58%
Deutsche Wohnen 38.05 0.61% 0.23 639369 37.99 37.77 38.26 - - - - 2.40% 4.48%
Dialog Semiconductor 43.11 0.54% 0.23 298390 43.03 43.03 43.71 - - - - -3.56% -4.43%
Drägerwerk & Co. Vz 53.20 3.91% 2.00 31501 51.70 51.70 54.30 - - - - 6.40% -4.49%
Dürr 28.53 0.74% 0.21 187230 28.61 28.45 29.10 - - - - -2.03% -6.09%
E.ON 10.46 1.28% 0.13 8644186 10.35 10.32 10.48 - - - - 2.59% 9.81%
Evonik Industries 25.99 1.52% 0.39 1186227 25.87 25.82 26.27 - - - - 2.24% -4.48%
Evotec 25.38 0.36% 0.09 860389 25.48 25.36 25.82 - - - - 1.52% 10.11%
Fielmann 72.70 0.28% 0.20 31846 72.65 72.60 72.95 - - - - 0.35% 0.97%
FRAPORT 69.70 -0.57% -0.40 131117 70.66 69.70 70.78 - - - - -3.11% -8.02%
freenet 20.06 0.48% 0.10 443792 20.09 19.94 20.14 - - - - -0.35% -1.86%
FRESENIUS MED. CARE 72.02 2.92% 2.04 1300402 70.82 70.72 72.60 - - - - 6.13% 9.19%
FRESENIUS 48.83 1.31% 0.63 1258771 48.55 48.55 49.43 - - - - 0.77% -2.70%
FUCHS PETROLUB PRF 42.00 1.79% 0.74 116701 41.50 41.50 42.02 - - - - -3.54% -4.89%
GEA GROUP 28.40 1.18% 0.33 539745 28.43 28.36 28.90 - - - - -2.07% -3.66%
Gerresheimer 70.75 0.35% 0.25 137170 70.80 69.80 72.05 - - - - 6.95% 2.54%
Grand City Propertie 23.30 1.13% 0.26 146237 23.16 23.04 23.34 - - - - 3.65% 8.98%
GRENKE 91.35 0.99% 0.90 25012 90.60 90.60 91.90 - - - - 0.83% -0.98%
Hannover Rueck 179.40 0.73% 1.30 109964 178.00 177.90 179.80 - - - - 0.96% 4.12%
HeidelbergCement AG 65.10 0.68% 0.44 629445 65.16 64.78 65.40 - - - - 1.66% 0.22%
HELLA GmbH & Co KgaA 44.24 -0.63% -0.28 176717 44.94 44.20 45.16 - - - - -4.03% -10.34%
HENKEL Vz 95.64 1.85% 1.74 514181 94.04 93.98 95.96 - - - - 2.35% 3.73%
HOCHTIEF 109.70 1.01% 1.10 197365 110.40 109.40 110.90 - - - - -6.24% -3.52%
Hugo Boss 45.14 0.45% 0.20 401957 45.30 45.01 45.67 - - - - 3.37% 4.35%
Infineon Technologie 22.00 2.23% 0.48 6524558 21.94 21.75 22.10 - - - - 4.14% 8.35%
ISRA VISION 36.90 0.11% 0.04 69400 37.28 36.78 37.44 - - - - -0.65% -5.04%
JENOPTIK 24.30 2.88% 0.68 140218 24.02 23.74 24.44 - - - - 1.42% -4.63%
K+S 8.68 -6.22% -0.58 5218438 9.35 8.66 9.35 - - - - -15.17% -21.89%
KION GROUP 57.96 0.80% 0.46 240780 58.32 57.92 59.04 - - - - -5.63% -5.85%
KNORR-BREMSE AG INH 99.80 0.41% 0.41 171069 99.70 99.08 100.44 - - - - 5.51% 9.97%
Lanxess 55.50 1.13% 0.62 312664 55.46 55.42 56.20 - - - - -1.56% -7.22%
LEG Immobilien 111.55 0.72% 0.80 111993 110.70 110.40 111.55 - - - - 1.97% 5.68%
LINDE PLC EO 0,001 192.35 2.26% 4.25 878472 188.95 188.65 192.60 - - - - 0.10% 0.81%
MERCK KGAA 120.00 2.17% 2.55 630531 118.30 118.05 120.80 - - - - 3.90% 13.91%
Metro AG 12.84 1.54% 0.20 605393 12.77 12.77 12.97 - - - - -2.69% -10.52%
MorphoSys 118.80 -1.33% -1.60 100192 120.70 118.80 121.10 - - - - 0.85% -6.31%
MTU Aero Engines 286.70 1.02% 2.90 120469 289.00 285.10 289.30 - - - - 0.31% 12.61%
Münchener Rück 272.70 1.19% 3.20 451082 270.90 270.50 273.20 - - - - 1.53% 3.69%
Nemetschek 66.25 1.92% 1.25 294671 65.45 65.45 66.65 - - - - -2.93% 12.67%
New Work 295.00 0.00% 0.00 2264 298.00 293.00 298.00 - - - - 0.34% 1.03%
Nordex 12.51 3.39% 0.41 384516 12.24 12.21 12.55 - - - - -0.16% 3.56%
NORMA Group 33.46 -0.65% -0.22 69208 33.68 33.46 34.10 - - - - -8.68% -11.95%
OSRAM Licht 45.74 0.37% 0.17 37891 45.80 45.62 45.89 - - - - -0.24% 3.60%
Pfeiffer Vacuum Tech 158.30 1.41% 2.20 8450 157.30 157.30 160.30 - - - - 0.76% -0.44%
PROSIEBEN MEDIA 13.21 0.46% 0.06 726901 13.24 13.14 13.34 - - - - 0.76% -5.07%
PUMA 78.10 1.23% 0.95 225025 77.90 77.70 78.60 - - - - 2.63% 14.26%
QIAGEN 31.46 0.67% 0.21 421042 31.42 31.32 31.90 - - - - 1.52% 3.28%
Rheinmetall 102.50 -0.29% -0.30 127267 103.50 101.95 103.75 - - - - -2.15% 0.10%
RIB Software 20.66 3.40% 0.68 321628 20.16 20.04 20.72 - - - - 7.21% -8.58%
Rocket Internet 21.48 0.19% 0.04 95787 21.50 21.46 21.68 - - - - -0.56% -2.81%
RTL Group 43.44 -0.55% -0.24 222763 44.36 43.22 44.36 - - - - 0.18% -1.23%
RWE 31.92 2.80% 0.87 3838149 31.25 31.25 32.03 - - - - 3.10% 16.71%
S & T 25.58 1.67% 0.42 383809 25.06 25.02 25.72 - - - - 17.34% 20.21%
SAP SE 126.90 2.47% 3.06 2038873 125.50 125.48 127.00 - - - - 0.75% 5.47%
Sartorius Vz 218.80 0.92% 2.00 40961 219.80 217.40 220.40 - - - - 1.20% 14.68%
SCOUT24 AG NA O.N. 62.85 1.37% 0.85 263620 62.10 62.10 63.25 - - - - 2.28% 6.62%
Siemens 117.92 2.01% 2.32 2244963 116.30 116.28 118.58 - - - - 0.70% 1.18%
Siemens Healthineers 45.09 2.49% 1.09 426118 44.23 44.15 45.20 - - - - 4.70% 5.31%
SILTRONIC AG NA O.N. 94.54 5.21% 4.68 225954 92.00 91.86 96.06 - - - - 1.52% 5.37%
SOFTWARE 33.74 1.08% 0.36 180683 33.63 33.53 34.11 - - - - 1.81% 8.49%
Symrise 92.96 2.22% 2.02 281548 91.32 90.46 93.08 - - - - 2.38% -0.90%
TAG Immobilien 23.74 1.37% 0.32 176169 23.64 23.42 23.74 - - - - 1.37% 7.13%
Telefónica Dtl. 2.77 -0.18% -0.01 2995199 2.77 2.75 2.78 - - - - 1.32% 7.16%
THYSSENKRUPP 11.31 1.48% 0.17 2208405 11.26 11.23 11.39 - - - - -5.67% -6.02%
Uniper 29.78 1.60% 0.47 292569 29.41 29.41 29.78 - - - - 1.12% 0.91%
UNITED INTERNET 30.00 0.00% 0.00 261969 30.18 29.99 30.66 - - - - -1.32% 2.46%
Volkswagen VZ 177.52 0.53% 0.94 895854 178.50 176.74 179.50 - - - - -2.12% 0.73%
Vonovia SE 51.22 1.07% 0.54 1032707 50.72 50.52 51.22 - - - - 2.15% 6.71%
WIRECARD 140.60 4.46% 6.00 3938979 136.70 135.55 143.05 - - - - 10.19% 30.79%
Zalando 46.02 1.12% 0.51 374921 45.78 45.78 46.94 - - - - -2.31% 1.86%