16.06.2019 13:30:58
HDAX KURSINDEX
3134.09
$$$
-20.5900
-0.65%
14.06.2019 17:45
 
Chart
Kursdaten
Kurs 3134.09 Eröffnung 3134.09
Diff. absolut -20.59 Tages-Hoch 3134.09
Diff. % -0.65 % Tages-Tief 3134.09
Volumen - Umsatz 3478132286
Schlusskurs vom 13.06.2019 3154.68 Volatilität in % -
Börse Xetra Letzter Handel 14.06.2019 / 17:45
Währung $$$ Aktualisierungsstand 16.06.2019 / 13:30
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 12.86% 3269.1 2740.1
1 Woche 0.45% 3154.7 3134.1
1 Monat -0.39% 3216.9 3043.6
3 Monate 1.34% 3269.1 3031.7
6 Monate 9.48% 3269.1 2731.9
1 Jahr -9.34% 3426.6 2731.9
3 Jahre 21.66% 3611.8 2504.0
Benchmark:
10.81
13
SMI
12.86
16.83
SMI
-18.94
-10.68
SMI
2017
2018
2019
{"2017":{"performance":10.81,"chartHeight":20.471974096924,"year":2017,"ID_NOTATION":"323631"},"2018":{"performance":-18.94,"chartHeight":23.349426372973,"year":2018,"ID_NOTATION":"323631"},"2019":{"performance":12.86,"chartHeight":21.362961736356,"year":2019,"ID_NOTATION":"323631"}}
{"2017":{"performance":13,"chartHeight":21.418517667028,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.409895927241,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":16.83,"chartHeight":22.743395615021,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.146081788906,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.9433039878,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.59,"chartHeight":21.254089049488,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.647025560155,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.425610105023,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.84,"chartHeight":20.938950914564,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":23.059654788048,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.732364048965,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.51,"chartHeight":17.014199761684,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.438214186023,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":23.125163059859,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":14.56,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 16.06.2019 13:30:58
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 % 2019
aufsteigend sortieren
absteigend sortieren
1&1 Drillisch 27.36 -2.56% -0.72 603886 28.32 26.92 28.32 - - - - 1.11% -38.52%
ADIDAS 260.60 0.50% 1.30 347441 258.70 257.95 261.10 - - - - -1.75% 42.87%
AIXTRON 8.16 -3.11% -0.26 1844968 8.35 7.88 8.35 - - - - -1.95% -2.97%
ALLIANZ 207.40 -0.10% -0.20 829978 207.20 205.15 207.40 - - - - 1.52% 18.42%
AURUBIS 37.76 -0.24% -0.09 296258 38.16 37.34 38.43 - - - - -5.55% -12.63%
AXEL SPRINGER 62.20 -0.08% -0.05 942152 62.25 61.95 62.40 - - - - 10.97% 25.96%
Aareal Bank 24.38 -2.21% -0.55 210129 24.80 24.32 24.87 - - - - -3.56% -9.67%
Airbus Group 122.36 -0.16% -0.20 29432 122.68 121.06 122.86 - - - - 1.16% 46.52%
Aroundtown 7.68 -0.26% -0.02 1457934 7.67 7.65 7.73 - - - - 2.45% 6.43%
BASF 60.48 -1.88% -1.16 3856149 61.59 60.07 61.64 - - - - -1.31% 0.13%
BAYER 52.85 -1.45% -0.78 2336104 53.21 52.69 54.03 - - - - -0.04% -12.73%
BEIERSDORF 106.95 -0.28% -0.30 446245 106.70 106.15 107.15 - - - - 1.42% 17.32%
BMW 62.46 -0.51% -0.32 1115793 62.58 62.04 62.66 - - - - 0.22% -11.65%
BRENNTAG 42.24 -3.36% -1.47 227321 42.85 41.88 42.97 - - - - -1.77% 12.04%
Bechtle 92.95 -12.56% -13.35 599029 106.60 87.60 106.60 - - - - -11.39% 36.99%
CONTINENTAL 124.40 -1.02% -1.28 551125 125.00 121.38 125.24 - - - - 0.16% 3.02%
COVESTRO AG O.N. 41.76 -1.16% -0.49 943433 42.25 41.53 42.35 - - - - 0.94% -3.29%
Cancom 42.82 -2.64% -1.16 164971 44.18 42.48 44.34 - - - - 0.90% 49.41%
Carl Zeiss Meditec 89.55 0.06% 0.05 96679 89.00 88.15 89.55 - - - - 2.99% 31.11%
Commerzbank 6.11 -1.50% -0.09 4431472 6.16 6.08 6.18 - - - - -2.21% 5.71%
CompuGroup Medical 67.85 -1.67% -1.15 88500 68.95 67.55 69.15 - - - - 4.55% 67.78%
DEUTSCHE BANK 6.03 -1.25% -0.08 9435131 6.06 5.98 6.08 - - - - 1.02% -13.49%
DEUTSCHE BOERSE 125.70 -0.04% -0.05 278858 125.65 125.05 126.00 - - - - -0.51% 19.77%
DEUTSCHE EUROSHOP 25.16 -1.41% -0.36 173039 25.50 25.06 25.50 - - - - -5.13% -0.71%
DEUTSCHE LUFTHANSA 17.69 -1.20% -0.21 2597986 18.02 17.62 18.02 - - - - 0.60% -10.20%
DEUTSCHE POST 27.38 -0.22% -0.06 1903411 27.45 27.27 27.48 - - - - 0.22% 14.51%
Daimler 47.42 -1.57% -0.76 2932262 47.84 47.18 47.92 - - - - -0.39% 3.29%
Delivery Hero 37.59 -0.71% -0.27 137569 37.93 37.31 38.00 - - - - -1.83% 15.66%
Deutsche Telekom 15.39 -0.45% -0.07 7049267 15.39 15.31 15.41 - - - - 0.01% 3.85%
Deutsche Wohnen 37.00 -0.59% -0.22 1051321 37.00 36.70 37.69 - - - - 3.32% -7.50%
Dialog Semiconductor 30.78 -2.53% -0.80 426064 31.03 30.14 31.06 - - - - 2.26% 36.56%
Drägerwerk & Co. Vz 50.20 -1.38% -0.70 8326 50.90 49.92 50.95 - - - - 1.41% 7.77%
Dt Pfandbriefbank 10.69 -2.20% -0.24 650295 10.95 10.68 11.00 - - - - -10.92% 22.31%
Dürr 31.61 -3.04% -0.99 252262 32.60 31.38 32.69 - - - - 0.25% 3.54%
E.ON 9.94 -0.12% -0.01 6078715 9.93 9.89 9.96 - - - - 0.10% 15.16%
Evonik Industries 24.31 -0.69% -0.17 549259 24.40 24.26 24.54 - - - - 0.45% 11.51%
Evotec 22.85 -0.44% -0.10 725426 22.93 22.67 23.02 - - - - 5.69% 31.59%
FRAPORT 76.18 -0.50% -0.38 176350 76.50 75.58 76.50 - - - - 2.26% 21.97%
FRESENIUS 46.13 -0.01% -0.01 1165142 45.80 45.73 46.28 - - - - 0.50% 8.85%
FRESENIUS MED. CARE 66.70 0.66% 0.44 702588 66.54 65.90 66.90 - - - - 0.57% 17.76%
FUCHS PETROLUB PRF 34.86 -0.51% -0.18 183040 35.26 34.76 35.46 - - - - -0.97% -3.11%
Fielmann 63.50 -0.16% -0.10 39402 63.55 63.05 63.75 - - - - 0.87% 17.59%
GEA GROUP 25.05 -2.53% -0.65 410446 25.76 24.85 25.76 - - - - -0.40% 11.33%
Gerresheimer 63.70 -1.39% -0.90 76573 64.85 63.50 64.95 - - - - 0.39% 11.27%
Grand City Propertie 22.14 -0.54% -0.12 139770 22.28 21.98 22.28 - - - - 2.41% 16.83%
HELLA GmbH & Co KgaA 39.88 -1.77% -0.72 223792 39.70 39.44 40.40 - - - - -2.68% 14.60%
HENKEL Vz 88.48 1.07% 0.94 798467 87.50 87.22 88.64 - - - - 5.94% -7.25%
HOCHTIEF 106.60 -1.66% -1.80 95360 107.60 106.20 107.90 - - - - -0.28% -9.43%
Hannover Rückversich 140.20 0.07% 0.10 85648 139.80 139.10 140.20 - - - - 0.43% 19.12%
HeidelbergCement AG 68.80 -0.58% -0.40 409369 69.10 68.42 69.26 - - - - 1.47% 28.89%
Hugo Boss 54.70 0.18% 0.10 309694 54.68 54.18 55.28 - - - - 2.01% 1.45%
ISRA VISION 34.96 -0.79% -0.28 64707 35.00 34.60 35.16 - - - - 3.31% 43.87%
Infineon Technologie 14.39 -5.25% -0.80 13673261 14.88 14.17 14.88 - - - - -3.59% -17.13%
JENOPTIK 27.05 -3.91% -1.10 183024 27.95 26.85 27.95 - - - - -4.42% 18.74%
K+S 15.96 0.57% 0.09 1124347 15.94 15.89 16.20 - - - - 1.01% 1.56%
KION GROUP 52.48 -1.50% -0.80 157275 53.30 52.46 53.38 - - - - 3.96% 18.38%
KNORR-BREMSE AG INH 99.10 -0.20% -0.20 103390 99.85 98.85 99.90 - - - - 0.35% 26.05%
LEG Immobilien 106.40 1.09% 1.15 174192 105.45 104.90 106.50 - - - - 2.16% 16.77%
LINDE PLC EO 0,001 180.60 0.53% 0.95 562254 179.80 178.90 180.60 - - - - 3.14% 30.35%
Lanxess 45.70 -2.62% -1.23 354378 46.91 45.55 47.01 - - - - -1.30% 13.68%
MERCK KGAA 91.80 0.13% 0.12 276390 91.30 91.04 92.00 - - - - 2.62% 2.02%
MTU Aero Engines 198.70 -0.45% -0.90 94510 199.55 196.85 200.20 - - - - -1.29% 25.44%
Metro AG 15.06 1.31% 0.20 1205838 14.90 14.81 15.16 - - - - 3.93% 12.47%
MorphoSys 88.25 0.23% 0.20 122510 88.15 87.35 89.30 - - - - 6.07% -0.79%
Münchener Rück 221.60 -0.23% -0.50 336741 221.10 220.30 222.00 - - - - 0.23% 16.29%
NORMA Group 35.38 -2.80% -1.02 100738 36.56 35.30 36.58 - - - - -2.37% -18.06%
Nemetschek 134.30 -3.10% -4.30 75618 138.30 134.10 138.40 - - - - -3.10% 40.26%
Nordex 13.04 -1.58% -0.21 218974 13.25 12.94 13.31 - - - - 5.50% 71.90%
OSRAM Licht 25.16 -3.01% -0.78 650209 25.68 25.02 25.76 - - - - 0.20% -33.65%
PROSIEBEN MEDIA 14.48 -2.16% -0.32 987734 14.77 14.45 14.77 - - - - -4.42% -6.88%
PUMA 54.45 1.78% 0.95 342631 53.50 53.50 54.80 - - - - -2.24% 27.52%
Pfeiffer Vacuum Tech 125.20 -3.17% -4.10 37928 128.30 123.80 129.00 - - - - -1.65% 15.18%
QIAGEN 35.24 0.40% 0.14 348705 35.13 34.82 35.34 - - - - 2.29% 18.73%
RIB Software 15.50 -2.52% -0.40 195883 15.67 15.47 15.92 - - - - -0.90% 31.02%
RTL Group 44.22 -1.73% -0.78 88851 45.00 44.22 45.14 - - - - 0.55% -5.31%
RWE 22.85 0.35% 0.08 2295012 22.75 22.63 22.90 - - - - -2.64% 20.49%
Rheinmetall 101.00 -3.30% -3.45 436984 100.55 98.46 101.25 - - - - 0.40% 30.90%
Rocket Internet 24.20 -1.39% -0.34 122096 24.38 24.12 24.58 - - - - -2.58% 19.92%
S & T 20.82 -1.23% -0.26 302490 20.62 20.54 21.04 - - - - 1.36% 31.69%
SAP SE 113.54 -0.79% -0.90 1680954 114.68 113.18 114.68 - - - - -0.16% 30.61%
SCOUT24 AG NA O.N. 45.50 -0.66% -0.30 253012 45.34 45.16 45.62 - - - - 1.29% 13.30%
SILTRONIC AG NA O.N. 57.74 -5.53% -3.38 289188 60.22 57.28 60.22 - - - - -5.41% -20.03%
SOFTWARE 29.84 -1.52% -0.46 143564 30.39 29.69 30.39 - - - - 1.22% -5.54%
Sartorius Vz 177.70 -1.44% -2.60 55570 179.00 176.10 179.50 - - - - 1.66% 63.18%
Siemens 104.02 -1.10% -1.16 1302263 105.02 103.72 105.14 - - - - -0.21% 6.82%
Siemens Healthineers 36.61 -0.11% -0.04 232595 36.51 36.35 36.75 - - - - 1.19% 0.18%
Symrise 88.28 -0.23% -0.20 172446 88.42 88.00 88.60 - - - - 0.43% 36.87%
TAG Immobilien 20.74 -0.29% -0.06 470620 20.80 20.68 20.84 - - - - 0.88% 4.17%
THYSSENKRUPP 11.77 -2.53% -0.30 3655848 12.07 11.70 12.07 - - - - 0.86% -21.43%
Telefónica Dtl. 2.48 -2.94% -0.07 6473461 2.56 2.46 2.56 - - - - -3.24% -27.59%
UNITED INTERNET 31.65 -4.50% -1.49 574507 33.05 31.43 33.05 - - - - -2.68% -17.15%
Uniper 26.29 0.23% 0.06 341605 26.20 26.20 26.51 - - - - -0.08% 16.33%
Volkswagen VZ 141.24 -1.09% -1.56 679443 142.18 140.38 142.46 - - - - -0.45% 1.67%
Vonovia SE 46.05 0.22% 0.10 1162256 45.85 45.46 46.07 - - - - 2.97% 16.32%
WIRECARD 149.45 -0.96% -1.45 635642 151.25 148.50 151.65 - - - - 1.98% 12.54%
Wacker Chemie 70.66 -0.06% -0.04 149700 71.08 69.70 71.30 - - - - -5.51% -10.67%
XING 358.00 -3.76% -14.00 5371 369.00 356.50 370.50 - - - - -0.56% 50.74%
Zalando 37.79 2.14% 0.79 480199 36.90 36.79 37.83 - - - - 4.51% 68.40%
alstria office REIT 14.39 -0.62% -0.09 210018 14.45 14.33 14.45 - - - - 0.98% 17.95%
freenet 17.43 -1.05% -0.18 347972 17.48 17.34 17.53 - - - - 1.25% 2.83%
innogy SE 41.32 -0.51% -0.21 247893 41.48 41.32 41.56 - - - - -0.67% 1.45%