25.10.2020 04:01:50
HDAX KURSINDEX
3158.36
$$$
23.7200
0.76%
23.10.2020 17:45
 
Chart
Kursdaten
Kurs 3158.36 Eröffnung 3158.36
Diff. absolut 23.72 Tages-Hoch 3158.36
Diff. % 0.76 % Tages-Tief 3158.36
Volumen - Umsatz 3429748089
Schlusskurs vom 22.10.2020 3134.64 Volatilität in % -
Börse Xetra Letzter Handel 23.10.2020 / 17:45
Währung $$$ Aktualisierungsstand 25.10.2020 / 04:01
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -8.09% 3563.2 2155.0
1 Woche -2.01% 3213.6 3134.6
1 Monat 0.25% 3278.2 3107.5
3 Monate -3.30% 3302.5 3082.9
6 Monate 17.64% 3302.5 2637.4
1 Jahr -3.92% 3563.2 2155.0
3 Jahre -8.34% 3611.8 2155.0
SMI
23.4
26.51
SMI
-18.94
-10.68
SMI
-8.09
-5.59
2018
2019
2020
{"2018":{"performance":-18.94,"chartHeight":20.735128960398,"year":2018,"ID_NOTATION":"323631"},"2019":{"performance":23.4,"chartHeight":21.698636887686,"year":2019,"ID_NOTATION":"323631"},"2020":{"performance":-8.09,"chartHeight":16.859191549259,"year":2020,"ID_NOTATION":"323631"}}
{"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":-5.59,"chartHeight":15.174900053649,"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":-14.59,"chartHeight":19.54616853503,"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":-0.71,"chartHeight":7.3333333333333,"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":-0.59,"chartHeight":7.3333333333333,"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":-4.55,"chartHeight":14.236944187711,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 25.10.2020 04:01:49
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
1&1 Drillisch 19.15 0.47% 0.09 104978 18.93 18.93 19.30 - - - - -4.82% -16.30%
Aareal Bank 16.75 1.95% 0.32 159471 16.35 16.35 16.96 - - - - -1.87% -44.63%
ADIDAS 281.80 -0.11% -0.30 367145 280.70 280.00 284.90 - - - - -0.77% -2.76%
Airbus Group 68.00 5.52% 3.56 288753 65.00 65.00 68.68 - - - - 5.79% -48.54%
AIXTRON 11.36 -0.13% -0.01 505203 11.30 11.14 11.56 - - - - 0.66% 33.15%
ALLIANZ 163.42 1.30% 2.10 758656 161.00 160.54 163.96 - - - - -0.17% -25.17%
alstria office REIT 11.56 1.40% 0.16 500416 11.37 11.35 11.56 - - - - 2.76% -30.99%
Aroundtown 4.43 2.71% 0.12 4884763 4.29 4.28 4.45 - - - - 1.16% -44.51%
AURUBIS 61.90 -0.74% -0.46 78444 62.74 61.62 62.88 - - - - 2.42% 13.12%
BASF 52.27 0.93% 0.48 1857761 51.68 51.59 52.90 - - - - -2.48% -22.39%
BAYER 42.42 0.22% 0.10 3210078 42.21 41.98 42.89 - - - - -5.32% -41.73%
BMW 63.93 -0.12% -0.08 974170 64.00 63.63 64.66 - - - - 1.28% -12.59%
Bechtle 153.70 -1.79% -2.80 173083 155.70 152.70 155.90 - - - - -11.41% 22.76%
BEIERSDORF 99.32 0.81% 0.80 261732 98.32 98.16 99.64 - - - - -0.93% -6.87%
BRENNTAG 55.20 0.66% 0.36 202793 54.56 54.46 55.42 - - - - -1.18% 13.86%
Cancom 40.04 0.30% 0.12 188531 39.78 39.22 40.32 - - - - -8.79% -23.88%
Carl Zeiss Meditec 118.70 -2.55% -3.10 215714 117.30 114.60 119.30 - - - - -2.63% 4.40%
Commerzbank 4.57 3.11% 0.14 6683057 4.43 4.43 4.64 - - - - 5.93% -17.09%
CompuGroup Medical S 73.60 -0.34% -0.25 53272 73.75 72.95 74.35 - - - - -6.42% 15.45%
CONTINENTAL 101.15 0.65% 0.65 558551 100.80 100.10 102.40 - - - - 0.00% -12.24%
COVESTRO AG O.N. 43.98 0.87% 0.38 601184 43.33 43.17 44.28 - - - - -1.04% 6.10%
CTS Eventim & Co. 43.70 4.05% 1.70 194286 41.98 41.40 43.74 - - - - 5.86% -22.03%
Daimler 48.40 1.03% 0.49 3630900 49.10 47.88 49.12 - - - - -2.02% -1.96%
Delivery Hero 91.66 -0.89% -0.82 549967 93.00 90.60 93.88 - - - - -11.53% 29.90%
DEUTSCHE BANK 8.12 2.05% 0.16 11029268 7.97 7.95 8.25 - - - - 3.24% 17.39%
DEUTSCHE BOERSE 137.75 -0.18% -0.25 459346 137.45 136.75 138.90 - - - - -6.04% -1.71%
DEUTSCHE LUFTHANSA 8.49 5.59% 0.45 6808913 7.96 7.95 8.51 - - - - 12.41% -48.24%
DEUTSCHE POST 40.61 -0.47% -0.19 2147428 40.45 40.36 41.00 - - - - -1.60% 19.41%
Deutsche Telekom 13.46 0.30% 0.04 7798365 13.36 13.36 13.61 - - - - -4.10% -7.58%
Deutsche Wohnen 43.58 -0.27% -0.12 456201 43.60 43.51 43.96 - - - - -2.13% 19.66%
Drägerwerk & Co. Vz 70.30 0.57% 0.40 37445 70.50 69.20 70.60 - - - - -4.35% 26.21%
Dürr 27.74 0.29% 0.08 123203 27.34 27.30 28.28 - - - - 0.29% -8.69%
E.ON 9.53 0.93% 0.09 5549324 9.41 9.40 9.59 - - - - -2.18% 0.04%
Eckert & Ziegler Str 43.18 0.42% 0.18 60407 42.74 42.74 44.24 - - - - -2.44% -9.38%
Evonik Industries 22.27 1.18% 0.26 701224 22.03 21.99 22.36 - - - - -3.43% -18.16%
Evotec 23.04 -0.60% -0.14 1309992 23.11 22.50 23.58 - - - - -0.04% -0.04%
FRAPORT 35.94 4.66% 1.60 464486 34.50 34.42 36.06 - - - - 13.16% -52.57%
freenet 16.64 0.88% 0.14 246647 16.43 16.43 16.70 - - - - -3.45% -18.62%
FRESENIUS MED. CARE 68.64 2.08% 1.40 807171 67.04 67.02 69.20 - - - - -3.89% 4.06%
FRESENIUS 34.37 1.48% 0.50 1632218 33.82 33.70 34.62 - - - - -5.91% -31.51%
FUCHS PETROLUB PRF 46.18 1.94% 0.88 231524 45.30 45.20 46.30 - - - - 0.74% 4.57%
GEA GROUP 30.12 -1.38% -0.42 241210 30.41 29.93 30.52 - - - - -2.81% 2.17%
Gerresheimer 87.20 -1.25% -1.10 76260 88.15 87.20 88.60 - - - - -4.65% 26.38%
Grand City Propertie 20.48 -0.29% -0.06 152058 20.56 20.42 20.68 - - - - -1.16% -4.21%
GRENKE 34.72 1.11% 0.38 144791 34.06 33.62 35.60 - - - - 3.21% -62.36%
Hannover Rueck 129.60 0.47% 0.60 97701 128.70 128.60 130.50 - - - - 0.62% -24.78%
HeidelbergCement AG 53.94 -0.07% -0.04 393254 53.70 53.60 54.52 - - - - -2.28% -16.96%
HELLA GmbH & Co KgaA 41.64 -0.72% -0.30 120484 41.90 41.48 42.36 - - - - -2.30% -15.61%
Hellofresh 46.90 -5.25% -2.60 1159808 49.26 46.90 49.50 - - - - -14.02% 151.34%
HENKEL Vz 90.62 0.20% 0.18 290349 90.22 90.16 91.36 - - - - -0.83% -1.71%
HOCHTIEF 70.50 3.45% 2.35 179425 68.30 67.85 70.60 - - - - 4.60% -37.99%
Hugo Boss 23.16 1.85% 0.42 498839 22.49 22.30 23.49 - - - - 7.52% -46.46%
Infineon Technologie 26.80 0.81% 0.21 3324392 26.36 26.11 27.00 - - - - -2.93% 31.95%
JENOPTIK 22.50 -2.00% -0.46 120682 22.80 22.42 22.98 - - - - -9.86% -11.70%
K+S 6.35 2.39% 0.15 870593 6.19 6.19 6.44 - - - - -2.96% -42.87%
KION GROUP 71.68 -0.03% -0.02 374196 71.70 70.84 72.16 - - - - -9.99% 16.44%
KNORR-BREMSE AG INH 102.60 0.12% 0.12 101115 102.24 101.68 103.04 - - - - -3.21% 13.06%
Lanxess 48.33 1.05% 0.50 192991 47.69 47.58 48.69 - - - - -4.18% -19.21%
LEG Immobilien 120.06 -0.46% -0.56 120842 120.72 120.06 121.58 - - - - -2.06% 13.75%
LINDE PLC EO 0,001 198.80 2.24% 4.35 680598 194.70 194.65 200.10 - - - - -0.15% 4.19%
LPKF Laser & Electro 17.46 0.11% 0.02 258603 17.60 17.32 18.20 - - - - -12.08% 10.51%
MERCK KGAA 131.85 3.05% 3.90 662407 127.95 127.75 132.30 - - - - 5.31% 25.15%
Metro AG 8.52 0.35% 0.03 593780 8.47 8.46 8.53 - - - - 0.57% -40.64%
MorphoSys 88.08 -1.19% -1.06 173807 89.20 86.96 89.32 - - - - -8.54% -30.54%
MTU Aero Engines 169.30 6.71% 10.65 423815 158.10 156.80 169.30 - - - - 10.11% -33.50%
Münchener Rück 211.50 1.44% 3.00 390447 207.80 207.40 212.70 - - - - 0.71% -19.58%
Nemetschek 60.15 -0.74% -0.45 152294 60.30 59.75 61.00 - - - - -5.35% 2.30%
New Work 226.50 -2.58% -6.00 1453 234.50 226.50 234.50 - - - - -6.98% -22.43%
Nordex 12.87 -1.68% -0.22 269658 13.10 12.78 13.21 - - - - -5.16% 6.54%
OSRAM Licht 51.10 0.16% 0.08 37084 51.00 51.00 51.64 - - - - -0.78% 15.74%
Pfeiffer Vacuum Tech 170.60 -0.35% -0.60 3130 171.00 169.20 172.80 - - - - -3.29% 7.30%
ProSiebenSat.1 Media 11.33 4.52% 0.49 977530 10.79 10.79 11.33 - - - - 2.21% -18.55%
PUMA 82.00 1.91% 1.54 301226 81.94 81.50 82.72 - - - - 2.71% 19.97%
QIAGEN 41.95 -1.76% -0.75 484182 42.72 41.79 42.86 - - - - -6.67% 37.72%
RATIONAL 681.00 -0.87% -6.00 32789 682.50 676.50 690.50 - - - - -3.61% -5.02%
Rheinmetall 72.50 0.97% 0.70 94558 71.42 71.42 72.80 - - - - -1.52% -29.20%
RWE 33.20 1.59% 0.52 1779105 32.60 32.48 33.36 - - - - -2.38% 21.39%
S & T 17.48 -1.13% -0.20 358411 17.56 17.27 17.83 - - - - -5.67% -17.86%
SAP SE 124.90 0.32% 0.40 1746267 124.50 124.08 125.32 - - - - -5.98% 3.81%
Sartorius Vz 383.40 -2.69% -10.60 46884 392.20 382.80 392.20 - - - - 2.62% 100.94%
SCOUT24 AG NA O.N. 72.25 -0.14% -0.10 228365 72.40 71.95 73.05 - - - - -5.68% 22.56%
SHOP APOTHEKE EUROPE 150.80 -1.69% -2.60 85927 153.00 148.60 153.20 - - - - -6.91% 246.67%
Siemens 109.66 0.59% 0.64 1172258 108.34 108.02 110.26 - - - - -1.17% -5.90%
Siemens Healthineers 38.13 -0.43% -0.17 634877 38.09 38.01 38.66 - - - - -0.40% -10.94%
SILTRONIC AG NA O.N. 87.08 0.44% 0.38 80065 86.32 85.50 89.10 - - - - 2.91% -2.94%
Software 34.08 -1.56% -0.54 193090 34.64 34.08 34.76 - - - - -6.22% 9.58%
Ströer Media 63.00 0.40% 0.25 76329 62.65 62.60 63.50 - - - - -5.19% -12.56%
Symrise 114.05 -0.39% -0.45 161106 114.00 113.55 115.05 - - - - -3.02% 21.59%
TAG Immobilien 26.18 -0.46% -0.12 289105 26.30 26.04 26.36 - - - - -2.17% 18.14%
TeamViewer 40.19 -2.83% -1.17 1590647 41.32 40.15 41.78 - - - - -11.86% 26.07%
Telefonica Deutschla 2.22 0.63% 0.01 3148406 2.18 2.17 2.23 - - - - -0.80% -14.05%
thyssenkrupp AG 4.67 3.13% 0.14 3566427 4.55 4.50 4.67 - - - - 1.37% -61.18%
Uniper 27.04 1.50% 0.40 236971 26.64 26.56 27.22 - - - - -0.95% -8.37%
UNITED INTERNET 32.26 0.19% 0.06 169595 32.48 32.22 32.86 - - - - -2.12% 10.18%
Varta 103.00 -0.48% -0.50 261304 102.50 100.10 103.80 - - - - -12.79% -15.16%
Volkswagen VZ 139.06 1.06% 1.46 1030589 137.70 137.62 140.00 - - - - 0.56% -21.10%
Vonovia SE 56.52 -0.60% -0.34 1126222 56.52 56.40 57.16 - - - - -3.12% 17.75%
Wacker Chemie 89.56 0.49% 0.44 76801 90.00 89.26 91.64 - - - - -4.28% 32.41%
Zalando 82.56 -1.53% -1.28 329582 83.50 81.84 83.62 - - - - -2.64% 82.74%