02.08.2021 12:24:25
HDAX KURSINDEX
3839.88
$$$
-20.7000
-0.54%
30.07.2021 17:55
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 29.07.2021 3860.58 Volatilität in % -
Börse Xetra Letzter Handel 30.07.2021 / 17:55
Währung $$$ Aktualisierungsstand 02.08.2021 / 12:24
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 11.47% 3880.8 3392.5
1 Woche -0.54% 3860.6 3827.0
1 Monat 0.83% 3880.8 3726.5
3 Monate 2.89% 3880.8 3659.8
6 Monate 13.19% 3880.8 3437.4
1 Jahr 23.98% 3880.8 2892.8
3 Jahre 13.32% 3880.8 2155.0
23.4
26.51
1.13
11.47
13.2
SMI
-0.79
SMI
SMI
2019
2020
2021
{"2019":{"performance":23.4,"chartHeight":24.95688088171,"year":2019,"ID_NOTATION":"323631"},"2020":{"performance":-0.79,"chartHeight":8.4344987850241,"year":2020,"ID_NOTATION":"323631"},"2021":{"performance":11.47,"chartHeight":21.220292603793,"year":2021,"ID_NOTATION":"323631"}}
{"2019":{"performance":26.51,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0749984692662,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.2,"chartHeight":21.956508889397,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.243127463848,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.11,"chartHeight":22.664729882192,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.036892340457,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.534088950631,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.14,"chartHeight":22.317017471283,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.725655117013,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.599361705908,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":1.23,"chartHeight":9.5193873331721,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.24834659442,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.31,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 02.08.2021 12:24:25
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
1&1 AG 25.08 0.16% 0.04 10201 25.38 24.96 25.50 256 25.06 25.10 228 -0.56% 22.50%
ADIDAS 314.30 2.68% 8.20 107388 309.30 308.35 315.30 91 314.35 314.40 73 -3.68% 2.75%
Airbus 116.52 0.69% 0.80 45338 117.02 116.14 117.82 269 116.56 116.64 562 3.58% 26.72%
AIXTRON 21.08 1.44% 0.30 198151 21.31 20.60 21.35 174 21.08 21.10 532 -2.03% 45.67%
ALLIANZ 192.90 -8.14% -17.10 2733533 202.00 189.90 205.30 90 192.88 192.92 301 -0.24% 4.63%
alstria office REIT 17.92 0.34% 0.06 101827 17.96 17.77 18.07 1739 17.91 17.93 1076 1.71% 20.68%
Aroundtown 6.72 1.76% 0.12 366698 6.64 6.64 6.74 2212 6.72 6.73 4066 0.36% 7.94%
AURUBIS 85.52 0.26% 0.22 16111 86.68 85.44 86.68 183 85.54 85.60 14 1.52% 33.99%
AUTO1 GROUP SE INH O 41.36 0.24% 0.10 12253 41.00 41.00 41.76 206 41.32 41.36 121 0.44% 0.00%
BASF 66.89 1.01% 0.67 812047 66.90 66.69 67.52 1424 66.89 66.92 1200 -1.19% 2.32%
BAYER 50.63 0.68% 0.34 661700 50.50 50.30 50.83 1745 50.63 50.65 1504 -1.78% 4.43%
BMW 85.10 1.45% 1.22 337081 84.82 84.44 86.00 385 85.11 85.13 20 -1.95% 16.13%
Bechtle 173.95 -0.11% -0.20 19633 174.60 172.95 175.55 76 173.80 173.95 91 2.08% -2.38%
BEIERSDORF 98.80 -1.35% -1.35 48460 100.20 98.56 100.20 229 98.76 98.80 100 -1.81% 6.05%
Brenntag 84.54 0.40% 0.34 70250 84.56 84.34 84.90 45 84.54 84.56 40 0.05% 32.93%
Cancom 53.46 0.87% 0.46 26139 53.48 52.66 53.88 63 53.38 53.46 162 1.34% 16.84%
Carl Zeiss Meditec 188.10 0.16% 0.30 21404 188.50 187.15 189.55 20 188.05 188.15 38 2.01% 72.45%
Commerzbank 5.45 0.18% 0.01 1549079 5.49 5.42 5.51 2032 5.45 5.45 1030 -0.15% 3.30%
CompuGroup Medical 67.65 0.00% 0.00 6107 67.85 67.45 68.05 298 67.55 67.70 204 -2.31% -13.93%
CONTINENTAL 116.18 1.38% 1.58 87360 116.26 115.94 117.10 29 116.18 116.20 118 -2.88% -5.48%
Covestro 54.88 1.14% 0.62 203465 54.70 54.66 55.56 1121 54.86 54.90 1328 -3.45% 7.49%
CTS Eventim & Co. 58.34 1.82% 1.04 9183 57.64 57.58 58.54 163 58.32 58.38 115 1.17% 5.33%
Daimler 76.88 2.13% 1.60 900889 76.45 76.07 77.44 1088 76.88 76.90 449 0.01% 30.26%
Delivery Hero 127.35 0.91% 1.15 80496 126.45 123.75 127.45 116 127.30 127.40 562 -2.47% -0.63%
DEUTSCHE BANK 10.63 -0.30% -0.03 2109764 10.56 10.53 10.76 3054 10.63 10.63 4399 0.89% 19.10%
DEUTSCHE BOERSE 142.00 0.89% 1.25 123161 141.75 141.50 143.15 440 142.00 142.05 532 -4.74% 1.08%
DEUTSCHE LUFTHANSA 9.57 0.25% 0.02 1087388 9.55 9.47 9.76 750 9.56 9.57 2536 -3.06% -11.72%
DEUTSCHE POST 57.41 0.53% 0.30 634535 57.42 57.28 57.84 547 57.40 57.41 452 -3.81% 41.01%
Deutsche Telekom 17.40 -0.63% -0.11 3634807 17.51 17.22 17.54 3691 17.39 17.40 958 -2.11% 17.06%
Deutsche Wohnen 52.76 0.23% 0.12 502868 52.70 52.66 52.86 3316 52.74 52.76 6322 2.97% 20.49%
Drägerwerk & Co. Vz 77.25 -0.32% -0.25 1436 77.80 77.00 77.80 60 77.20 77.35 16 1.17% 23.41%
Dürr 40.78 0.99% 0.40 48642 40.38 40.20 40.98 356 40.80 40.86 313 14.52% 20.90%
E.ON 10.41 0.33% 0.03 949897 10.40 10.35 10.42 1470 10.40 10.41 3753 0.06% 14.43%
Eckert & Ziegler Str 116.80 0.69% 0.80 24805 117.10 114.00 118.50 3 116.70 116.80 100 6.62% 158.70%
Encavis 15.44 0.06% 0.01 63123 15.54 15.29 15.54 2173 15.44 15.48 350 -1.84% -27.73%
Evonik Industries 29.54 0.82% 0.24 99000 29.53 29.43 29.68 858 29.54 29.55 145 0.24% 9.82%
Evotec 34.50 -1.37% -0.48 208957 35.02 34.48 35.38 310 34.49 34.53 228 -3.02% 15.52%
FRAPORT 55.64 0.25% 0.14 71465 55.76 55.40 56.34 250 55.62 55.68 239 1.54% 12.44%
freenet 20.13 -0.35% -0.07 93215 20.25 20.06 20.27 2131 20.12 20.14 1182 -0.35% 17.48%
FRESENIUS MED. CARE 64.46 -3.13% -2.08 287085 66.74 64.38 66.74 92 64.44 64.46 517 -4.09% -2.43%
FRESENIUS 43.54 -1.76% -0.78 361463 44.55 43.48 44.65 703 43.51 43.52 385 -3.18% 17.12%
FUCHS PETROLUB PRF 43.12 2.62% 1.10 59175 42.58 42.46 43.54 13 43.10 43.14 437 2.39% -9.52%
GEA GROUP 37.96 1.52% 0.57 39681 37.62 37.62 38.03 487 37.93 37.96 409 4.32% 27.70%
Gerresheimer 87.90 -0.17% -0.15 17476 88.65 87.65 88.75 146 87.80 87.90 136 0.63% 0.34%
Grand City Propertie 22.66 1.16% 0.26 58510 22.54 22.50 22.68 1828 22.64 22.68 1328 -0.18% 6.87%
Hannover Rueck 142.10 0.14% 0.20 22101 142.60 141.60 143.55 1 142.05 142.10 104 -0.39% 8.90%
HeidelbergCement AG 74.26 -0.70% -0.52 126180 75.46 74.22 75.88 140 74.24 74.28 555 0.59% 22.15%
HELLA GmbH & Co KgaA 59.72 1.12% 0.66 15013 60.06 59.32 60.14 205 59.72 59.76 323 1.23% 11.64%
Hellofresh 79.56 0.61% 0.48 81251 79.04 78.66 80.28 83 79.52 79.56 73 -6.15% 25.13%
HENKEL Vz 85.78 0.35% 0.30 70009 86.24 85.58 86.40 636 85.76 85.80 549 -0.47% -7.39%
HOCHTIEF 67.38 0.75% 0.50 28851 67.44 67.22 68.00 227 67.34 67.36 37 2.17% -15.93%
Hugo Boss 51.30 1.50% 0.76 144467 51.00 50.90 51.44 504 51.28 51.32 505 -0.12% 85.20%
Infineon Technologie 32.70 1.77% 0.57 929680 32.73 32.53 32.88 96 32.70 32.71 831 0.22% 2.37%
JENOPTIK 28.96 0.07% 0.02 21853 29.18 28.90 29.36 189 28.96 29.02 88 -1.63% 15.21%
K+S AG 11.98 -0.95% -0.12 263687 12.20 11.97 12.21 625 11.97 11.98 872 -0.25% 55.30%
KION GROUP 89.64 0.16% 0.14 18923 90.26 89.62 91.00 101 89.62 89.68 129 -0.51% 25.77%
KNORR-BREMSE AG INH 95.96 0.38% 0.36 20666 96.26 95.72 96.62 157 95.94 95.98 92 -0.60% -14.40%
Lanxess 61.94 1.44% 0.88 51576 61.58 61.38 62.24 493 61.92 61.98 268 2.11% -2.71%
LEG Immobilien 133.80 0.34% 0.45 9782 133.60 133.35 134.20 250 133.75 133.85 137 0.15% 4.95%
LINDE PLC EO 0,001 259.00 0.33% 0.85 117396 261.65 259.00 262.20 323 258.95 259.05 74 1.63% 21.20%
LPKF Laser & Electro 21.68 0.09% 0.02 39372 21.70 21.40 21.86 267 21.66 21.72 221 5.25% -26.45%
MERCK KGAA 172.75 0.06% 0.10 78064 173.80 171.70 174.20 406 172.70 172.80 378 -0.75% 23.01%
MorphoSys 46.35 -1.32% -0.62 117247 46.99 46.08 47.06 189 46.31 46.36 344 -14.10% -49.94%
MTU Aero Engines 211.60 0.24% 0.50 51653 211.70 210.80 214.20 148 211.50 211.70 225 1.73% -1.08%
Münchener Rück 229.65 0.77% 1.75 96654 229.15 228.65 231.75 178 229.60 229.70 176 -0.74% -6.14%
Nemetschek 73.78 -0.89% -0.66 107050 74.98 73.10 75.48 40 73.76 73.82 90 1.97% 23.25%
Nordex 16.30 0.49% 0.08 263272 16.29 16.07 16.43 330 16.30 16.32 930 0.50% -21.91%
Pfeiffer Vacuum Tech 171.20 -0.58% -1.00 428 175.60 171.20 175.60 26 170.60 171.60 64 -0.58% 9.82%
Porsche Automobil 92.14 0.94% 0.86 149137 92.20 92.02 93.18 100 92.12 92.16 75 -1.32% 61.84%
ProSiebenSat.1 Media 16.30 1.62% 0.26 156938 16.16 16.06 16.36 16 16.30 16.31 123 -5.06% 16.65%
PUMA 103.80 0.29% 0.30 40589 104.15 103.15 104.60 152 103.75 103.85 341 -2.22% 12.16%
QIAGEN 43.62 -3.47% -1.57 125844 44.52 43.43 44.60 136 43.60 43.62 445 2.52% 6.45%
Rational 925.00 1.00% 9.20 968 924.60 919.00 929.00 2 924.40 925.00 5 1.78% 20.26%
Rheinmetall 82.50 1.90% 1.54 33565 81.52 81.36 83.16 79 82.48 82.54 94 0.77% -6.49%
RWE AG 30.08 0.23% 0.07 463453 30.18 29.95 30.35 2256 30.08 30.09 422 -0.60% -13.19%
S & T 21.22 -0.93% -0.20 32737 21.40 21.18 21.54 1070 21.22 21.26 804 2.88% 10.98%
SAP SE 120.24 -0.50% -0.60 461365 122.00 119.94 122.92 201 120.22 120.24 105 2.58% 12.70%
Sartorius Vz 512.40 0.51% 2.60 7738 511.80 510.40 515.20 28 512.00 512.40 20 2.08% 48.37%
SCOUT24 AG NA O.N. 71.82 -0.55% -0.40 16677 72.34 71.56 72.76 110 71.80 71.84 258 0.36% 7.71%
SHOP APOTHEKE EUROPE 127.30 0.63% 0.80 37245 127.60 125.50 127.80 130 127.30 127.60 288 -9.38% -14.64%
Siemens 133.96 1.81% 2.38 463297 132.72 132.52 135.04 499 133.94 133.98 813 -2.21% 11.96%
Siemens Energy 23.38 1.92% 0.44 524621 23.20 23.16 23.44 2601 23.37 23.39 1071 0.92% -23.53%
Siemens Healthineers 55.78 0.18% 0.10 200857 55.94 55.78 56.98 851 55.76 55.80 310 1.61% 32.63%
SILTRONIC AG NA O.N. 139.60 0.43% 0.60 2116 141.00 139.35 141.00 101 139.60 139.70 71 -2.11% 8.51%
SMA Solar Technology 44.54 0.86% 0.38 16099 44.46 44.08 44.70 90 44.50 44.56 140 0.41% -21.07%
Software 40.44 -0.79% -0.32 8550 40.86 40.30 41.00 261 40.40 40.44 175 0.84% 22.26%
Ströer Media 67.05 0.52% 0.35 6864 67.05 66.75 67.15 208 67.00 67.10 86 -1.19% -17.65%
Symrise 123.70 -0.48% -0.60 30250 124.55 123.50 124.60 42 123.70 123.75 212 1.18% 14.67%
TAG Immobilien 28.07 0.32% 0.09 69962 27.97 27.87 28.18 519 28.06 28.07 125 -0.25% 8.03%
TeamViewer 28.46 0.39% 0.11 116980 28.40 28.05 28.72 4 28.47 28.49 275 -3.08% -35.32%
Telefonica Deutschla 2.28 0.22% 0.01 1558316 2.28 2.26 2.29 2390 2.28 2.28 7844 -7.86% 0.84%
thyssenkrupp AG 8.44 0.36% 0.03 589109 8.50 8.41 8.55 331 8.44 8.44 1250 2.61% 3.50%
Uniper 32.74 -0.64% -0.21 23384 32.95 32.70 33.00 425 32.74 32.76 207 1.01% 16.68%
UNITED INTERNET 35.06 0.46% 0.16 160771 35.21 34.90 35.29 67 35.04 35.06 61 -1.55% 1.37%
Varta 148.50 1.68% 2.45 85470 146.15 145.65 149.00 45 148.45 148.60 97 2.20% 23.56%
Volkswagen VZ 207.35 0.90% 1.85 384320 209.20 207.00 210.60 716 207.35 207.40 128 -1.49% 34.82%
Vonovia SE 57.32 2.03% 1.14 611864 56.84 56.34 57.72 1405 57.30 57.32 280 -2.50% -5.99%
Wacker Chemie 125.85 1.33% 1.65 17090 124.10 123.65 126.25 133 125.85 126.00 157 0.81% 6.38%
Zalando 95.16 1.49% 1.40 127560 93.92 93.52 95.18 90 95.14 95.18 92 -7.03% 2.97%