05.08.2020 13:24:38
HDAX KURSINDEX
3148.67
$$$
-12.1200
-0.38%
04.08.2020 17:45
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 03.08.2020 3160.79 Volatilität in % -
Börse Xetra Letzter Handel 04.08.2020 / 17:45
Währung $$$ Aktualisierungsstand 05.08.2020 / 13:24
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -8.37% 3563.2 2155.0
1 Woche -1.55% 3197.8 3082.9
1 Monat 0.47% 3279.5 3082.9
3 Monate 18.25% 3279.5 2637.4
6 Monate -8.80% 3563.2 2155.0
1 Jahr 1.71% 3563.2 2155.0
3 Jahre -3.42% 3611.8 2155.0
SMI
23.4
26.51
SMI
-18.94
-10.68
SMI
-8.37
-4.28
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":-8.37,"chartHeight":17.014225670116,"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":-4.28,"chartHeight":13.95820651917,"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":-13.11,"chartHeight":19.058805129765,"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":-5.99,"chartHeight":15.489806423006,"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":-4.83,"chartHeight":14.509052264137,"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":-4.89,"chartHeight":14.56530552415,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 05.08.2020 13:24:37
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
1&1 Drillisch 23.68 1.02% 0.24 41340 23.39 23.39 23.80 572 23.66 23.69 408 4.97% 2.45%
Aareal Bank 17.39 -0.46% -0.08 100797 17.60 17.39 17.80 1124 17.40 17.42 375 12.35% -42.25%
ADIDAS 238.20 0.38% 0.90 143801 239.00 237.80 242.20 426 238.10 238.30 570 -0.67% -18.12%
Airbus Group 67.53 2.91% 1.91 101686 66.40 65.81 68.40 305 67.47 67.52 100 2.80% -50.34%
AIXTRON 10.66 1.14% 0.12 268032 10.60 10.54 10.88 16 10.64 10.65 842 4.56% 23.65%
ALLIANZ 181.04 -0.28% -0.50 436670 183.00 180.42 183.00 183 181.02 181.08 232 -1.56% -16.88%
alstria office REIT 13.28 1.30% 0.17 150005 13.23 13.17 13.40 530 13.27 13.29 1714 4.13% -21.73%
Aroundtown 5.18 3.02% 0.15 1797444 5.03 5.01 5.22 2698 5.17 5.18 2120 0.92% -37.05%
AURUBIS 58.72 2.30% 1.32 37480 58.00 57.98 58.84 118 58.72 58.78 211 -3.20% 4.90%
BASF 48.85 1.81% 0.87 870743 48.38 48.38 49.16 929 48.84 48.86 1042 -7.87% -28.76%
BAYER 56.81 -0.42% -0.24 1120473 57.53 56.77 57.66 1265 56.80 56.81 376 -3.14% -21.65%
BMW 55.80 -4.02% -2.34 1067884 56.50 55.60 56.93 307 55.80 55.82 775 -2.78% -20.51%
Bechtle 166.50 0.85% 1.40 18594 165.80 163.80 167.20 195 166.50 166.60 79 1.41% 31.87%
BEIERSDORF 103.20 0.93% 0.95 81140 102.95 102.35 103.70 69 103.15 103.20 236 0.20% -4.13%
BRENNTAG 53.76 0.86% 0.46 46677 53.52 53.42 54.12 247 53.76 53.80 279 -1.55% 9.94%
Cancom 50.20 0.10% 0.05 48185 50.50 49.82 50.60 733 50.15 50.20 289 1.64% -4.66%
Carl Zeiss Meditec 89.30 0.28% 0.25 40889 89.85 88.75 90.25 57 89.25 89.30 237 0.23% -21.68%
Commerzbank 4.72 4.03% 0.18 8128718 4.62 4.58 4.82 2707 4.72 4.72 1986 -0.81% -17.75%
CompuGroup Medical S 74.50 0.68% 0.50 16695 74.25 74.20 75.20 194 74.45 74.55 182 1.93% 16.08%
CONTINENTAL 87.18 0.81% 0.70 165764 86.82 86.46 88.66 147 87.16 87.20 443 -4.65% -24.97%
COVESTRO AG O.N. 33.96 2.85% 0.94 567750 33.28 33.27 34.41 250 33.95 33.97 698 -8.53% -20.34%
CTS Eventim & Co. 33.18 3.56% 1.14 258377 32.16 32.16 33.60 295 33.16 33.20 259 -4.70% -42.84%
Daimler 40.92 1.92% 0.77 1577858 40.45 40.27 41.23 861 40.91 40.92 642 0.83% -18.67%
Delivery Hero 99.94 0.24% 0.24 87877 100.75 99.20 100.85 133 99.90 99.96 47 3.04% 41.30%
DEUTSCHE BANK 7.90 1.07% 0.08 3888795 7.87 7.87 8.02 2274 7.90 7.91 1381 -2.26% 13.04%
DEUTSCHE BOERSE 157.50 1.09% 1.70 125380 156.55 156.55 158.15 374 157.50 157.60 510 -4.91% 11.17%
DEUTSCHE EUROSHOP 12.55 2.03% 0.25 50360 12.38 12.34 12.76 905 12.51 12.55 379 3.36% -53.44%
DEUTSCHE LUFTHANSA 8.09 5.67% 0.43 3780796 7.78 7.78 8.22 1810 8.09 8.09 2553 -3.36% -53.36%
Dt Pfandbriefbank 5.79 0.87% 0.05 200902 5.83 5.78 5.89 2449 5.79 5.80 1139 1.86% -60.54%
DEUTSCHE POST 36.55 3.34% 1.18 1624044 35.90 35.81 36.59 795 36.54 36.55 435 1.09% 4.00%
Deutsche Telekom 14.73 0.92% 0.14 2295902 14.71 14.65 14.79 9174 14.73 14.74 8556 -0.88% 0.21%
Deutsche Wohnen 43.03 1.70% 0.72 306455 42.60 42.46 43.34 458 43.02 43.04 355 3.40% 16.17%
Dialog Semiconductor 42.30 3.93% 1.60 280307 41.50 41.22 42.90 137 42.27 42.30 151 4.23% -9.78%
Drägerwerk & Co. Vz 77.30 -1.02% -0.80 13458 79.00 76.80 79.00 90 77.10 77.30 211 -5.56% 40.22%
Dürr 23.90 -0.42% -0.10 85963 23.94 23.88 24.30 415 23.88 23.92 457 4.99% -21.00%
E.ON 10.04 0.76% 0.08 1656480 10.00 9.94 10.05 5417 10.04 10.04 1575 -2.31% 4.62%
Evonik Industries 24.46 2.86% 0.68 161665 24.00 24.00 24.57 583 24.45 24.47 1454 -1.82% -12.61%
Evotec 22.94 1.46% 0.33 161792 22.88 22.54 23.04 369 22.92 22.94 29 -2.50% -1.91%
Fielmann 62.35 -0.08% -0.05 16051 62.30 61.85 62.70 71 62.30 62.40 214 -2.95% -13.33%
FRAPORT 32.26 -1.71% -0.56 285187 32.84 32.12 33.50 163 32.24 32.28 506 -3.92% -56.69%
freenet 15.36 0.85% 0.13 177312 15.35 15.34 15.47 325 15.36 15.36 38 7.41% -25.51%
FRESENIUS MED. CARE 72.34 -3.85% -2.90 265992 74.84 72.30 75.04 369 72.30 72.34 580 -2.11% 14.07%
FRESENIUS 40.66 -4.84% -2.07 1256864 42.34 40.65 42.45 186 40.65 40.66 878 -3.33% -14.85%
FUCHS PETROLUB PRF 36.76 1.16% 0.42 59871 36.56 36.26 36.90 92 36.74 36.78 240 -4.72% -17.71%
GEA GROUP 30.55 -0.68% -0.21 125725 30.95 30.54 31.04 250 30.55 30.57 517 -6.93% 4.34%
Gerresheimer 95.95 0.16% 0.15 15863 96.45 95.50 96.45 33 95.95 96.00 102 0.79% 38.84%
Grand City Propertie 20.70 1.27% 0.26 75233 20.32 20.32 20.88 658 20.68 20.72 896 3.18% -4.40%
GRENKE 65.10 0.00% 0.00 8237 65.70 65.10 66.50 353 65.10 65.25 355 -6.60% -29.43%
Hannover Rueck 143.70 -0.62% -0.90 70487 141.50 140.20 144.40 329 143.60 143.80 321 -3.66% -16.08%
HeidelbergCement AG 49.56 2.93% 1.41 423310 48.72 48.66 50.12 250 49.55 49.57 406 -6.50% -25.88%
HELLA GmbH & Co KgaA 38.92 1.62% 0.62 32527 38.62 38.28 39.44 195 38.92 38.98 292 -1.24% -22.38%
HENKEL Vz 87.24 3.93% 3.30 247484 84.32 84.30 87.26 252 87.26 87.30 138 -1.41% -8.96%
HOCHTIEF 73.15 2.67% 1.90 51221 72.25 72.25 73.80 198 73.15 73.25 150 -5.44% -37.34%
Hugo Boss 22.87 1.51% 0.34 185074 22.81 22.59 23.35 328 22.85 22.88 133 -4.70% -47.92%
Infineon Technologie 22.27 0.29% 0.07 1987373 22.23 22.09 22.76 1796 22.27 22.27 719 1.95% 9.33%
ISRA VISION 49.60 0.00% 0.00 13465 49.68 49.50 49.70 800 49.60 49.66 322 2.48% 27.64%
JENOPTIK 21.18 2.12% 0.44 66195 21.00 20.74 21.34 15 21.18 21.20 72 -7.90% -18.60%
K+S 6.29 5.22% 0.31 784092 5.97 5.97 6.32 1160 6.29 6.30 1889 1.42% -46.20%
KION GROUP 65.76 -0.12% -0.08 72867 66.34 65.76 66.70 100 65.74 65.78 60 -5.92% 6.95%
KNORR-BREMSE AG INH 100.54 0.54% 0.54 29206 99.89 99.89 101.58 112 100.54 100.58 28 -3.75% 10.19%
Lanxess 45.55 2.36% 1.05 32608 44.92 44.92 45.93 118 45.53 45.56 74 -4.14% -25.61%
LEG Immobilien 123.38 1.71% 2.08 58299 121.80 121.58 124.14 133 123.28 123.34 128 3.32% 14.92%
LINDE PLC EO 0,001 209.20 0.34% 0.70 220947 209.00 208.10 210.20 392 209.10 209.20 562 -0.76% 9.28%
MERCK KGAA 111.95 1.63% 1.80 161376 110.75 110.50 112.60 287 111.95 112.00 607 -2.05% 4.56%
Metro AG 8.06 -2.49% -0.21 166156 8.29 8.06 8.32 1101 8.05 8.06 1172 1.35% -42.40%
MorphoSys 116.50 1.13% 1.30 50839 115.75 114.55 117.25 108 116.45 116.55 160 3.69% -9.15%
MTU Aero Engines 151.85 3.48% 5.10 222776 148.20 148.20 155.80 78 151.85 152.00 222 -0.58% -42.36%
Münchener Rück 233.20 0.78% 1.80 104092 233.20 232.30 235.40 340 233.00 233.20 271 -1.57% -12.02%
Nemetschek 61.35 -0.81% -0.50 49605 62.25 61.30 62.35 258 61.30 61.40 382 -2.83% 5.19%
New Work 281.00 0.36% 1.00 264 278.00 276.00 282.00 20 280.50 281.50 12 2.00% -4.11%
Nordex 10.95 2.15% 0.23 288318 10.69 10.69 11.06 1127 10.95 10.98 950 14.47% -11.26%
NORMA Group 23.66 -1.83% -0.44 19210 24.38 23.58 24.90 260 23.48 23.62 340 -2.67% -36.58%
OSRAM Licht 43.97 -0.54% -0.24 15769 44.16 43.92 44.27 276 43.95 44.00 451 5.51% 0.14%
Pfeiffer Vacuum Tech 157.80 -6.18% -10.40 6127 161.00 157.00 162.80 59 157.40 157.80 39 -1.41% 5.79%
ProSiebenSat.1 Media 9.58 4.15% 0.38 1269504 9.41 9.38 9.86 1154 9.58 9.59 794 -5.14% -33.87%
PUMA 64.82 0.84% 0.54 137434 64.76 64.00 65.18 160 64.80 64.84 355 -3.83% -5.95%
QIAGEN 40.10 -2.58% -1.06 711638 40.00 39.60 40.68 249 40.07 40.12 248 -2.00% 35.13%
Rheinmetall 82.64 -0.43% -0.36 26890 83.30 82.64 83.62 3 82.62 82.64 46 -3.31% -18.95%
RIB Software 23.70 0.94% 0.22 22405 23.20 22.90 23.70 97 23.70 23.80 142 -7.92% 3.89%
Rocket Internet 18.65 1.30% 0.24 53239 18.49 18.42 18.80 803 18.64 18.67 603 0.93% -16.70%
RTL Group 29.66 1.78% 0.52 57955 29.22 29.22 29.80 503 29.64 29.68 195 2.03% -33.74%
RWE 33.17 1.84% 0.60 530483 32.75 32.74 33.26 626 33.16 33.17 417 -1.00% 19.09%
S & T 23.54 2.35% 0.54 24370 23.14 23.06 23.58 486 23.48 23.54 815 2.68% 8.08%
SAP SE 136.66 0.99% 1.34 524390 136.20 135.90 137.16 808 136.62 136.66 930 -1.77% 12.47%
Sartorius Vz 318.60 -0.19% -0.60 10576 322.00 316.80 322.00 47 318.60 319.00 78 -2.86% 67.30%
SCOUT24 AG NA O.N. 73.40 -0.14% -0.10 84862 73.85 73.15 74.15 542 73.35 73.40 191 -0.94% 24.68%
Siemens 112.20 1.48% 1.64 524962 110.78 110.62 112.54 524 112.18 112.22 226 -3.05% -5.13%
Siemens Healthineers 40.67 -0.17% -0.07 241556 40.84 40.27 40.97 216 40.66 40.68 91 -9.78% -4.86%
SILTRONIC AG NA O.N. 74.36 -1.04% -0.78 74777 75.96 74.14 75.96 50 74.34 74.40 217 -12.87% -16.25%
Software 40.86 1.09% 0.44 46273 40.30 40.30 41.08 233 40.82 40.86 410 1.46% 29.97%
Symrise 107.60 0.84% 0.90 49518 107.00 107.00 108.45 115 107.55 107.65 198 -0.56% 13.75%
TAG Immobilien 23.82 1.19% 0.28 314598 23.58 23.54 24.08 1425 23.82 23.84 417 5.75% 6.23%
Telefónica Dtl. 2.36 -0.59% -0.01 704063 2.39 2.35 2.39 2933 2.36 2.36 2438 -1.74% -8.24%
THYSSENKRUPP 7.05 3.37% 0.23 1039728 6.89 6.86 7.13 514 7.06 7.06 447 -1.87% -43.34%
Uniper 30.50 0.99% 0.30 61429 30.40 30.24 30.50 824 30.48 30.50 125 1.07% 2.34%
UNITED INTERNET 39.67 0.97% 0.38 49583 39.39 39.33 39.75 50 39.66 39.68 200 0.54% 34.19%
Volkswagen VZ 135.16 0.49% 0.66 374024 135.04 134.24 136.70 279 135.12 135.18 316 -5.15% -23.68%
Vonovia SE 58.50 3.80% 2.14 677715 57.90 57.44 58.98 486 58.48 58.50 364 3.07% 17.42%
WIRECARD 1.92 -0.25% -0.00 848949 1.90 1.89 1.97 135 1.92 1.93 7692 3.73% -98.21%
Zalando 64.20 1.23% 0.78 148233 63.86 63.34 64.20 496 64.18 64.22 60 -2.13% 40.37%