Finanz und Wirtschaft

24.02.2019 01:12:36 Autoupdate

HDAX KURSINDEX

3048.32

$$$

9.8100

0.32%

22.02.2019 17:45

Chart

Kursdaten

Kurs	3048.32	Eröffnung	3048.32
Diff. absolut	9.81	Tages-Hoch	3048.32
Diff. %	0.32 %	Tages-Tief	3048.32
Volumen	-	Umsatz	3664031053
Schlusskurs vom 21.02.2019	3038.51	Volatilität in %	-
Börse	Xetra	Letzter Handel	22.02.2019 / 17:45
Währung	$$$	Aktualisierungsstand	24.02.2019 / 01:12

Kursentwicklung (berechnet mit Vortageskurs)

Zeitraum	Perf.	Hoch	Tief
2019	9.77%	3048.3	2740.1
1 Woche	1.15%	3048.3	3017.2
1 Monat	3.73%	3048.3	2896.3
3 Monate	3.66%	3048.3	2731.9
6 Monate	-7.86%	3366.2	2731.9
1 Jahr	-9.06%	3459.0	2731.9
3 Jahre	14.80%	3611.8	2504.0

10.81 13	SMI	9.77 10.91
SMI	-18.94 -10.68	SMI
2017	2018	2019

{"2017":{"performance":10.81,"chartHeight":23.403226445042,"year":2017,"ID_NOTATION":"323631"},"2018":{"performance":-18.94,"chartHeight":26.692682893274,"year":2018,"ID_NOTATION":"323631"},"2019":{"performance":9.77,"chartHeight":22.809890375544,"year":2019,"ID_NOTATION":"323631"}}

{"2017":{"performance":13,"chartHeight":24.485299595699,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":23.332259695303,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":10.91,"chartHeight":23.457237906456,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}

{"2017":{"performance":6.87,"chartHeight":20.744304344339,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":25.085226746943,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":8.97,"chartHeight":22.308787254964,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}

{"2017":{"performance":24.39,"chartHeight":28.176077092033,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.920672881867,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.59,"chartHeight":23.8118890408,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}

{"2017":{"performance":17.9,"chartHeight":26.361420749857,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":24.844083653879,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.05,"chartHeight":20.896009436475,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}

{"2017":{"performance":13.05,"chartHeight":24.507816334537,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":26.436308736328,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":8.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}

Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 24.02.2019 01:12:36

Titel	Kurs	+/-%	+/-	Volumen Total	Open	Low	High	Volumen Geld	Geld	Brief	Volumen Brief	*+/- in % 1 Wo.	*+/- in % 2019
1&1 Drillisch	34.94	-	-	-	-	-	-	-	-	-	-	2.34%	-21.48%
ADIDAS	204.10	-	-	-	-	-	-	-	-	-	-	2.49%	11.90%
AIXTRON	9.53	-	-	-	-	-	-	-	-	-	-	-4.28%	13.39%
ALLIANZ	194.06	-	-	-	-	-	-	-	-	-	-	2.06%	10.80%
AURUBIS	49.21	-	-	-	-	-	-	-	-	-	-	1.74%	13.86%
AXEL SPRINGER	50.75	-	-	-	-	-	-	-	-	-	-	-4.78%	2.77%
Aareal Bank	27.73	-	-	-	-	-	-	-	-	-	-	-1.00%	2.74%
Airbus Group	113.90	-	-	-	-	-	-	-	-	-	-	2.56%	36.39%
Aroundtown	7.49	-	-	-	-	-	-	-	-	-	-	-1.25%	3.74%
BASF	65.25	-	-	-	-	-	-	-	-	-	-	-1.61%	8.03%
BAYER	67.00	-	-	-	-	-	-	-	-	-	-	-1.72%	10.63%
BEIERSDORF	91.42	-	-	-	-	-	-	-	-	-	-	-0.22%	0.29%
BMW	73.13	-	-	-	-	-	-	-	-	-	-	3.33%	3.44%
BRENNTAG	44.16	-	-	-	-	-	-	-	-	-	-	1.68%	17.14%
Bechtle	75.65	-	-	-	-	-	-	-	-	-	-	3.14%	11.50%
CONTINENTAL	143.90	-	-	-	-	-	-	-	-	-	-	3.79%	19.17%
COVESTRO AG O.N.	51.60	-	-	-	-	-	-	-	-	-	-	1.02%	19.50%
Cancom	35.38	-	-	-	-	-	-	-	-	-	-	3.33%	23.45%
Carl Zeiss Meditec	75.70	-	-	-	-	-	-	-	-	-	-	-2.07%	10.83%
Commerzbank	6.62	-	-	-	-	-	-	-	-	-	-	-0.65%	14.53%
CompuGroup Medical	51.45	-	-	-	-	-	-	-	-	-	-	0.29%	27.23%
DEUTSCHE BANK	7.62	-	-	-	-	-	-	-	-	-	-	-1.30%	9.40%
DEUTSCHE BOERSE	112.10	-	-	-	-	-	-	-	-	-	-	0.72%	6.81%
DEUTSCHE EUROSHOP	26.38	-	-	-	-	-	-	-	-	-	-	0.08%	4.10%
DEUTSCHE LUFTHANSA	23.36	-	-	-	-	-	-	-	-	-	-	4.43%	18.58%
DEUTSCHE POST	26.75	-	-	-	-	-	-	-	-	-	-	-	11.88%
Daimler	52.20	-	-	-	-	-	-	-	-	-	-	3.14%	13.70%
Delivery Hero	33.58	-	-	-	-	-	-	-	-	-	-	-6.20%	3.32%
Deutsche Telekom	14.68	-	-	-	-	-	-	-	-	-	-	2.95%	-0.94%
Deutsche Wohnen	41.80	-	-	-	-	-	-	-	-	-	-	-1.88%	4.50%
Dialog Semiconductor	25.85	-	-	-	-	-	-	-	-	-	-	-3.22%	14.69%
Drägerwerk & Co. Vz	49.92	-	-	-	-	-	-	-	-	-	-	-	7.17%
Dt Pfandbriefbank	10.33	-	-	-	-	-	-	-	-	-	-	1.67%	18.19%
Dürr	34.42	-	-	-	-	-	-	-	-	-	-	-1.63%	12.74%
E.ON	9.74	-	-	-	-	-	-	-	-	-	-	1.04%	12.90%
Evonik Industries	24.86	-	-	-	-	-	-	-	-	-	-	-0.96%	14.04%
Evotec	20.59	-	-	-	-	-	-	-	-	-	-	0.49%	18.57%
FRAPORT	70.52	-	-	-	-	-	-	-	-	-	-	0.11%	12.90%
FRESENIUS	48.74	-	-	-	-	-	-	-	-	-	-	3.13%	15.01%
FRESENIUS MED. CARE	70.46	-	-	-	-	-	-	-	-	-	-	2.86%	24.40%
FUCHS PETROLUB PRF	39.10	-	-	-	-	-	-	-	-	-	-	-5.19%	8.67%
Fielmann	60.20	-	-	-	-	-	-	-	-	-	-	1.69%	11.48%
GEA GROUP	20.82	-	-	-	-	-	-	-	-	-	-	1.51%	-7.47%
Gerresheimer	69.10	-	-	-	-	-	-	-	-	-	-	11.09%	20.70%
Grand City Propertie	21.02	-	-	-	-	-	-	-	-	-	-	-	10.92%
HELLA GmbH & Co KgaA	39.02	-	-	-	-	-	-	-	-	-	-	2.85%	12.13%
HENKEL Vz	89.14	-	-	-	-	-	-	-	-	-	-	2.58%	-6.56%
HOCHTIEF	138.60	-	-	-	-	-	-	-	-	-	-	3.74%	17.76%
Hannover Rückversich	130.00	-	-	-	-	-	-	-	-	-	-	1.01%	10.45%
HeidelbergCement AG	64.82	-	-	-	-	-	-	-	-	-	-	4.85%	21.43%
Hugo Boss	64.94	-	-	-	-	-	-	-	-	-	-	4.37%	20.44%
ISRA VISION	31.25	-	-	-	-	-	-	-	-	-	-	13.02%	28.60%
Infineon Technologie	19.66	-	-	-	-	-	-	-	-	-	-	-1.63%	13.22%
JENOPTIK	31.38	-	-	-	-	-	-	-	-	-	-	1.55%	37.75%
K+S	16.75	-	-	-	-	-	-	-	-	-	-	0.93%	6.52%
KION GROUP	52.72	-	-	-	-	-	-	-	-	-	-	-2.62%	18.93%
LEG Immobilien	99.70	-	-	-	-	-	-	-	-	-	-	-1.63%	9.42%
LINDE PLC EO 0,001	153.10	-	-	-	-	-	-	-	-	-	-	2.20%	10.50%
Lanxess	48.83	-	-	-	-	-	-	-	-	-	-	0.25%	21.47%
MERCK KGAA	96.20	-	-	-	-	-	-	-	-	-	-	-0.74%	6.91%
MTU Aero Engines	194.00	-	-	-	-	-	-	-	-	-	-	-0.92%	22.47%
Metro AG	14.74	-	-	-	-	-	-	-	-	-	-	-3.31%	10.08%
MorphoSys	91.70	-	-	-	-	-	-	-	-	-	-	-5.95%	3.09%
Münchener Rück	206.40	-	-	-	-	-	-	-	-	-	-	1.08%	8.32%
NORMA Group	47.46	-	-	-	-	-	-	-	-	-	-	4.54%	9.91%
Nemetschek	125.90	-	-	-	-	-	-	-	-	-	-	1.61%	31.49%
Nordex	10.97	-	-	-	-	-	-	-	-	-	-	7.23%	44.67%
OSRAM Licht	38.35	-	-	-	-	-	-	-	-	-	-	-6.80%	1.13%
PROSIEBEN MEDIA	15.79	-	-	-	-	-	-	-	-	-	-	1.84%	1.51%
PUMA	479.50	-	-	-	-	-	-	-	-	-	-	8.36%	12.30%
Pfeiffer Vacuum Tech	133.70	-	-	-	-	-	-	-	-	-	-	6.62%	23.00%
QIAGEN	34.28	-	-	-	-	-	-	-	-	-	-	0.68%	15.50%
RIB Software	12.18	-	-	-	-	-	-	-	-	-	-	-2.72%	2.96%
RTL Group	49.06	-	-	-	-	-	-	-	-	-	-	4.47%	5.05%
RWE	21.94	-	-	-	-	-	-	-	-	-	-	-1.79%	15.69%
Rheinmetall	93.82	-	-	-	-	-	-	-	-	-	-	1.27%	21.59%
Rocket Internet	21.50	-	-	-	-	-	-	-	-	-	-	-1.83%	6.54%
S & T	21.72	-	-	-	-	-	-	-	-	-	-	3.43%	37.38%
SALZGITTER	25.88	-	-	-	-	-	-	-	-	-	-	4.35%	1.21%
SAP SE	95.41	-	-	-	-	-	-	-	-	-	-	1.18%	9.75%
SCHAEFFLER AG INH. V	7.77	-	-	-	-	-	-	-	-	-	-	-1.55%	4.21%
SCOUT24 AG NA O.N.	46.04	-	-	-	-	-	-	-	-	-	-	0.09%	14.64%
SILTRONIC AG NA O.N.	90.50	-	-	-	-	-	-	-	-	-	-	-5.87%	25.35%
SOFTWARE	32.23	-	-	-	-	-	-	-	-	-	-	-0.15%	2.03%
Sartorius Vz	142.00	-	-	-	-	-	-	-	-	-	-	-4.31%	30.39%
Siemens	95.84	-	-	-	-	-	-	-	-	-	-	1.29%	-1.58%
Siemens Healthineers	36.20	-	-	-	-	-	-	-	-	-	-	1.54%	-0.94%
Symrise	77.38	-	-	-	-	-	-	-	-	-	-	-0.08%	19.97%
TAG Immobilien	21.20	-	-	-	-	-	-	-	-	-	-	-1.12%	6.48%
THYSSENKRUPP	13.41	-	-	-	-	-	-	-	-	-	-	1.13%	-10.48%
Telefónica Dtl.	2.93	-	-	-	-	-	-	-	-	-	-	-1.81%	-14.19%
UNITED INTERNET	31.77	-	-	-	-	-	-	-	-	-	-	-3.35%	-16.83%
Uniper	25.63	-	-	-	-	-	-	-	-	-	-	-0.35%	13.41%
Volkswagen VZ	146.72	-	-	-	-	-	-	-	-	-	-	1.61%	5.61%
Vonovia SE	43.77	-	-	-	-	-	-	-	-	-	-	-0.97%	10.56%
WIRECARD	115.10	-	-	-	-	-	-	-	-	-	-	15.22%	-13.33%
Wacker Chemie	91.84	-	-	-	-	-	-	-	-	-	-	0.46%	16.11%
XING	296.00	-	-	-	-	-	-	-	-	-	-	9.83%	24.63%
Zalando	26.18	-	-	-	-	-	-	-	-	-	-	0.15%	16.67%
alstria office REIT	13.33	-	-	-	-	-	-	-	-	-	-	1.45%	9.26%
freenet	18.53	-	-	-	-	-	-	-	-	-	-	2.92%	9.35%
innogy SE	40.97	-	-	-	-	-	-	-	-	-	-	1.04%	0.59%