13.12.2018 15:07:39
HDAX KURSINDEX
2887.59
$$$
43.6000
1.53%
12.12.2018 17:45
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 11.12.2018 2843.99 Volatilität in % -
Börse Xetra Letzter Handel 12.12.2018 / 17:45
Währung $$$ Aktualisierungsstand 13.12.2018 / 15:07
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -15.97% 3611.8 2806.6
1 Woche -2.33% 2887.6 2806.6
1 Monat -3.76% 3038.7 2806.6
3 Monate -10.64% 3302.5 2806.6
6 Monate -14.73% 3457.2 2806.6
1 Jahr -17.37% 3611.8 2806.6
3 Jahre 0.71% 3611.8 2426.5
Benchmark:
7.46
SMI
10.81
13
SMI
-5.58
SMI
-15.97
-5.55
2016
2017
2018
{"2016":{"performance":7.46,"chartHeight":19.055420244353,"year":2016,"ID_NOTATION":"323631"},"2017":{"performance":10.81,"chartHeight":21.008439706044,"year":2017,"ID_NOTATION":"323631"},"2018":{"performance":-15.97,"chartHeight":23.063208207732,"year":2018,"ID_NOTATION":"323631"}}
{"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":-5.55,"chartHeight":17.498140999498,"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":-11.3,"chartHeight":21.241860315339,"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":-0.78,"chartHeight":8.4743222798414,"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":-4.51,"chartHeight":16.405567983371,"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":-15.39,"chartHeight":22.868420202661,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 13.12.2018 15:07:39
Titel
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2018
aufsteigend sortieren
absteigend sortieren
1&1 Drillisch 44.70 -0.04% -0.02 57500 44.80 44.16 45.14 226 44.64 44.70 268 2.29% -35.03%
ADIDAS 199.80 0.35% 0.70 248420 200.20 198.90 201.00 112 199.75 199.80 99 1.35% 19.11%
AIXTRON 9.08 -2.13% -0.20 460711 9.27 8.99 9.32 250 9.08 9.09 521 -1.76% -19.88%
ALLIANZ 176.04 -0.20% -0.36 450208 177.80 175.28 177.90 40 176.02 176.06 125 -4.29% -7.89%
AURUBIS 45.63 1.56% 0.70 143162 44.93 44.25 45.79 345 45.63 45.66 2 -0.51% -42.09%
AXEL SPRINGER 48.66 -4.96% -2.54 113401 51.00 48.62 51.30 550 48.62 48.72 212 -2.75% -21.39%
Aareal Bank 26.56 -2.21% -0.60 112882 27.22 26.56 27.42 803 26.55 26.57 87 -4.94% -28.01%
Airbus Group 90.89 -0.61% -0.56 56310 91.89 90.39 92.26 518 90.79 90.85 362 -1.00% 9.30%
Aroundtown 7.25 -0.55% -0.04 1497235 7.28 7.21 7.30 14846 7.24 7.25 23595 -1.62% 13.54%
BASF 60.64 1.61% 0.96 1845933 59.96 59.71 60.65 960 60.64 60.65 462 -5.28% -34.95%
BAYER 64.16 -0.26% -0.17 908781 64.55 63.89 64.80 128 64.16 64.18 926 -1.95% -37.15%
BEIERSDORF 94.54 0.11% 0.10 139710 94.04 93.66 94.54 572 94.52 94.56 69 0.02% -3.53%
BMW 74.42 2.27% 1.65 1013005 73.24 73.23 74.83 207 74.40 74.42 75 -1.87% -16.19%
BRENNTAG 38.37 0.68% 0.26 131997 38.18 37.93 38.57 25 38.35 38.37 667 -4.53% -27.78%
Bechtle 71.30 0.56% 0.40 29215 71.20 70.35 71.45 261 71.25 71.35 250 0.14% 1.99%
CONTINENTAL 126.65 -0.24% -0.30 278402 127.60 125.25 128.05 738 126.60 126.70 420 -2.16% -43.59%
COVESTRO AG O.N. 44.21 -1.41% -0.63 833103 44.90 43.87 45.22 437 44.21 44.24 878 -7.43% -47.88%
CTS Eventim & Co. 32.24 -0.43% -0.14 45736 32.10 32.10 32.40 471 32.24 32.28 358 -1.46% -16.60%
Cancom 32.12 -1.95% -0.64 73815 32.88 31.60 32.88 149 32.08 32.12 118 -2.96% -5.59%
Carl Zeiss Meditec 71.15 0.14% 0.10 48730 71.30 70.30 71.70 133 71.15 71.25 296 6.92% 37.27%
Commerzbank 6.91 -0.52% -0.04 6022829 7.10 6.89 7.25 80 6.90 6.91 2074 -6.54% -44.48%
CompuGroup Medical 40.62 -1.79% -0.74 9946 41.26 40.26 41.26 178 40.56 40.66 73 0.49% -24.42%
DEUTSCHE BANK 7.87 0.10% 0.01 9831906 8.00 7.82 8.22 1000 7.87 7.87 400 -2.40% -50.48%
DEUTSCHE BOERSE 107.35 -1.87% -2.05 284203 109.55 106.90 109.60 156 107.30 107.35 696 -3.74% 13.02%
DEUTSCHE EUROSHOP 26.04 -1.29% -0.34 35409 26.50 26.04 26.50 450 26.02 26.06 1296 -1.57% -22.31%
DEUTSCHE LUFTHANSA 19.57 -0.58% -0.12 1624350 19.70 19.52 19.86 4945 19.56 19.57 3562 -0.66% -35.92%
DEUTSCHE POST 25.45 0.83% 0.21 1474425 25.43 25.41 25.75 2463 25.44 25.46 4328 -7.88% -36.50%
Daimler 47.99 1.21% 0.57 2040955 47.69 47.48 48.26 264 47.99 48.00 712 -5.16% -33.02%
Delivery Hero 31.94 2.37% 0.74 110127 31.40 31.02 32.16 568 31.88 31.94 158 -0.76% -5.45%
Deutsche Telekom 15.00 -1.25% -0.19 6272676 15.22 14.89 15.27 7550 14.99 15.00 3862 -0.85% 2.67%
Deutsche Wohnen 41.27 -1.29% -0.54 296222 41.89 41.06 41.91 351 41.25 41.27 439 0.22% 14.67%
Dialog Semiconductor 22.53 -1.36% -0.31 251476 22.96 22.47 23.23 908 22.52 22.55 936 -1.13% -11.98%
Drägerwerk & Co. Vz 52.75 -1.95% -1.05 12220 53.45 52.50 53.50 23 52.70 52.85 190 7.73% -25.59%
Dt Pfandbriefbank 8.97 -2.02% -0.18 342610 9.23 8.93 9.31 2167 8.96 8.98 685 -9.89% -31.47%
Dürr 31.73 -1.21% -0.39 87107 32.46 31.29 32.57 226 31.72 31.76 69 -2.76% -39.71%
E.ON 9.15 0.63% 0.06 3308732 9.13 9.09 9.17 1431 9.15 9.15 1261 0.72% 0.34%
Evonik Industries 22.98 -0.17% -0.04 404628 23.06 22.80 23.06 940 22.98 23.00 346 -2.33% -26.62%
Evotec 18.50 -1.36% -0.26 522100 18.80 18.35 18.90 116 18.48 18.51 627 6.96% 38.89%
FRAPORT 63.60 0.25% 0.16 77094 63.80 63.20 63.94 147 63.58 63.62 99 -3.03% -30.94%
FRESENIUS 41.90 -1.13% -0.48 1297890 42.71 40.97 42.77 819 41.86 41.89 255 -15.71% -34.87%
FRESENIUS MED. CARE 61.40 -1.63% -1.02 639340 62.30 60.80 62.48 945 61.38 61.42 1349 -12.97% -28.89%
FUCHS PETROLUB PRF 36.46 1.56% 0.56 100300 36.12 36.12 36.76 115 36.46 36.50 352 -0.28% -18.87%
Fielmann 55.80 0.45% 0.25 15458 55.80 55.45 56.00 696 55.75 55.85 160 - -24.44%
GEA GROUP 22.73 -0.09% -0.02 118635 22.79 22.52 22.97 100 22.71 22.73 418 -3.03% -43.14%
Gerresheimer 59.05 -1.91% -1.15 37881 60.10 58.55 60.10 281 59.00 59.10 592 -3.68% -12.91%
Grand City Propertie 19.63 -1.75% -0.35 75923 19.94 19.56 19.94 358 19.61 19.64 720 - 1.68%
HELLA GmbH & Co KgaA 35.16 -1.18% -0.42 101297 35.54 35.00 35.98 141 35.16 35.22 254 -3.05% -31.01%
HENKEL Vz 100.55 -0.10% -0.10 196078 100.85 100.05 100.95 1460 100.50 100.60 1757 -1.23% -8.79%
HOCHTIEF 115.80 -1.78% -2.10 18167 117.70 115.70 118.40 214 115.70 115.90 247 -3.91% -20.12%
Hannover Rückversich 118.20 -0.51% -0.60 34971 119.20 117.90 119.30 383 118.20 118.30 124 -2.06% 13.25%
HeidelbergCement AG 54.60 -0.80% -0.44 315890 55.14 54.44 55.50 266 54.60 54.62 478 -4.04% -39.01%
Hugo Boss 57.80 0.87% 0.50 200321 57.58 56.36 57.80 423 57.76 57.82 57 -5.38% -19.23%
ISRA VISION 30.55 -0.16% -0.05 36451 31.10 30.35 31.40 348 30.50 30.60 129 -6.28% -28.03%
Infineon Technologie 17.98 -0.33% -0.06 2166919 18.11 17.78 18.27 2320 17.98 17.98 2052 -1.69% -20.98%
JENOPTIK 25.24 -0.24% -0.06 44863 25.48 25.04 25.60 125 25.22 25.26 365 -4.82% -8.15%
K+S 15.91 -0.22% -0.04 405423 15.98 15.73 16.09 817 15.89 15.91 523 -2.48% -23.18%
KION GROUP 46.77 -2.18% -1.04 107860 47.89 46.29 47.89 367 46.70 46.76 126 -7.88% -33.58%
LEG Immobilien 96.80 -1.26% -1.24 44272 97.96 96.24 97.96 96 96.78 96.82 94 -3.12% 2.89%
LINDE PLC EO 0,001 141.65 0.82% 1.15 195150 140.55 140.55 142.05 1040 141.55 141.70 543 -1.30% -
Lanxess 43.61 0.53% 0.23 129806 43.65 43.05 44.02 75 43.60 43.62 142 -9.53% -34.56%
MERCK KGAA 96.02 -1.09% -1.06 190522 97.40 95.90 97.44 414 96.00 96.04 61 -0.55% 8.17%
MTU Aero Engines 169.70 0.53% 0.90 64025 170.00 168.70 171.10 209 169.60 169.80 270 -5.17% 12.99%
Metro AG 12.25 -8.41% -1.12 2029722 12.90 11.76 13.00 400 12.24 12.26 391 -0.67% -19.67%
MorphoSys 100.40 0.20% 0.20 36427 100.50 98.50 101.40 182 100.30 100.50 449 1.57% 30.84%
Münchener Rück 187.50 -0.05% -0.10 191456 188.30 186.60 189.25 313 187.50 187.60 695 -2.14% 3.79%
NORMA Group 48.10 3.31% 1.54 76261 46.20 45.52 48.60 292 48.10 48.16 149 -7.25% -16.81%
Nemetschek 103.20 0.58% 0.60 25650 102.80 100.70 103.40 124 103.00 103.20 88 0.59% 37.09%
Nordex 8.73 -3.00% -0.27 269778 8.95 8.70 9.13 824 8.73 8.74 750 8.22% 1.44%
OSRAM Licht 39.00 0.00% 0.00 148322 39.20 38.71 39.48 236 39.01 39.03 100 -3.18% -47.95%
PROSIEBEN MEDIA 15.98 -1.54% -0.25 464363 16.38 15.96 16.59 5250 15.98 15.99 376 -5.86% -43.46%
PUMA 463.50 1.42% 6.50 20907 458.00 447.00 463.50 20 463.50 464.00 68 -0.65% 25.90%
Pfeiffer Vacuum Tech 119.30 1.10% 1.30 9038 119.80 117.40 120.60 65 119.30 119.50 93 -3.28% -24.43%
QIAGEN 30.82 -1.47% -0.46 128486 31.12 30.75 31.23 366 30.82 30.85 631 -0.32% 19.43%
RIB Software 9.54 -1.29% -0.12 336020 9.75 9.32 9.77 998 9.54 9.56 300 -24.81% -61.04%
RTL Group 47.60 -2.10% -1.02 39428 48.68 47.60 48.86 216 47.58 47.64 211 -4.10% -27.51%
RWE 19.56 1.74% 0.34 2454700 19.23 19.20 19.77 6319 19.55 19.57 2661 -0.85% 13.09%
Rheinmetall 79.68 0.48% 0.38 103423 79.86 78.38 80.08 38 79.70 79.78 158 -4.82% -25.08%
Rocket Internet 21.90 2.24% 0.48 328847 21.40 21.16 21.94 1253 21.90 21.92 5 -2.72% 1.40%
S & T 17.51 -0.51% -0.09 83073 17.75 17.18 17.77 299 17.48 17.51 401 -4.92% -2.14%
SALZGITTER 27.37 -0.65% -0.18 91936 27.65 27.11 27.84 107 27.35 27.38 100 -3.50% -42.12%
SAP SE 91.31 0.09% 0.08 1054619 91.39 90.18 91.54 210 91.27 91.29 614 1.02% -2.38%
SCHAEFFLER AG INH. V 7.15 -0.25% -0.02 447908 7.18 7.11 7.26 1670 7.15 7.16 823 -5.03% -51.50%
SCOUT24 AG NA O.N. 36.08 -0.61% -0.22 83177 36.42 35.92 36.42 441 36.10 36.12 200 -2.26% 6.61%
SILTRONIC AG NA O.N. 74.96 -3.28% -2.54 159509 77.80 74.52 78.40 393 74.84 74.96 179 -2.32% -36.11%
SOFTWARE 32.74 0.24% 0.08 114636 32.92 32.32 32.92 300 32.75 32.77 183 -7.61% -30.30%
Sartorius Vz 118.40 2.42% 2.80 46550 118.50 116.90 120.20 110 118.30 118.50 397 -2.03% 45.34%
Siemens 100.56 1.06% 1.05 1024413 99.79 99.55 100.84 761 100.56 100.58 450 -1.48% -14.33%
Siemens Healthineers 38.35 -0.29% -0.11 240354 38.50 38.00 38.56 263 38.34 38.38 100 -0.05% -
Symrise 68.10 -1.13% -0.78 130877 69.20 67.80 69.20 152 68.08 68.12 101 -4.15% -3.83%
TAG Immobilien 20.38 -1.36% -0.28 194400 20.62 20.30 20.62 3033 20.36 20.40 5573 -1.53% 30.43%
THYSSENKRUPP 15.72 -0.51% -0.08 780150 15.83 15.54 15.97 1498 15.71 15.72 2693 -5.39% -34.75%
Telefónica Dtl. 3.48 -0.26% -0.01 844003 3.49 3.47 3.52 1066 3.48 3.48 1563 -3.65% -16.65%
UNITED INTERNET 38.52 -0.16% -0.06 131174 38.70 38.17 38.78 17 38.51 38.53 327 -0.41% -32.72%
Uniper 22.68 -0.53% -0.12 255180 22.81 22.59 22.97 653 22.67 22.69 1601 -1.13% -12.31%
Volkswagen VZ 151.40 0.84% 1.26 460803 151.36 149.26 152.22 26 151.36 151.40 158 1.72% -9.80%
Vonovia SE 41.59 -2.14% -0.91 577771 42.48 41.49 42.48 1094 41.59 41.61 521 2.29% 2.68%
WIRECARD 138.75 1.28% 1.75 278140 138.30 136.10 139.30 246 138.65 138.75 818 1.59% 47.20%
Wacker Chemie 77.56 -2.37% -1.88 157740 79.16 76.52 79.50 89 77.58 77.68 196 -1.51% -51.02%
XING 248.50 1.43% 3.50 2841 245.50 242.00 249.00 24 247.50 248.50 30 -6.67% -8.79%
Zalando 25.57 0.47% 0.12 193015 25.48 25.34 25.88 172 25.54 25.57 462 -3.42% -42.31%
alstria office REIT 12.70 -1.40% -0.18 159000 12.90 12.64 12.90 3759 12.69 12.71 3718 4.21% -0.16%
freenet 17.05 -3.67% -0.65 697078 17.68 16.95 17.68 500 17.04 17.05 221 -1.01% -42.59%
innogy SE 41.02 0.39% 0.16 79376 40.83 40.83 41.16 1281 41.01 41.03 667 1.29% 25.05%