24.01.2021 04:40:27
HDAX KURSINDEX
3494.12
$$$
-9.5400
-0.27%
22.01.2021 17:55
 
Chart
Kursdaten
Kurs 3494.12 Eröffnung 3494.12
Diff. absolut -9.54 Tages-Hoch 3494.12
Diff. % -0.27 % Tages-Tief 3494.12
Volumen - Umsatz 5470715037
Schlusskurs vom 21.01.2021 3503.66 Volatilität in % -
Börse Xetra Letzter Handel 22.01.2021 / 17:55
Währung $$$ Aktualisierungsstand 24.01.2021 / 04:40
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 1.71% 3521.8 3437.3
1 Woche -0.38% 3504.2 3464.8
1 Monat 5.28% 3521.8 3371.0
3 Monate 11.68% 3521.8 2892.8
6 Monate 6.84% 3521.8 2892.8
1 Jahr -0.28% 3563.2 2155.0
3 Jahre -2.37% 3611.8 2155.0
23.4
26.51
1.13
1.71
2.12
SMI
-0.79
SMI
SMI
2019
2020
2021
{"2019":{"performance":23.4,"chartHeight":36.00727305074,"year":2019,"ID_NOTATION":"323631"},"2020":{"performance":-0.79,"chartHeight":12.169120902487,"year":2020,"ID_NOTATION":"323631"},"2021":{"performance":1.71,"chartHeight":16.225600893878,"year":2021,"ID_NOTATION":"323631"}}
{"2019":{"performance":26.51,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":13.093220637896,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":2.12,"chartHeight":17.850653045246,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":24.878028700073,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":1.4,"chartHeight":14.713221110479,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":36.122711933346,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":26.740601309725,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":1.28,"chartHeight":14.035654622824,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":35.673665286002,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":34.048672379992,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.33,"chartHeight":23.250423555885,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":1.13,"chartHeight":13.093220637896,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 24.01.2021 04:40:26
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
1&1 Drillisch 20.25 -2.83% -0.59 85176 20.69 20.25 20.72 - - - - -2.13% -0.93%
Aareal Bank 20.30 -4.15% -0.88 365119 21.20 20.22 21.20 - - - - 1.65% 3.84%
ADIDAS 278.00 -2.49% -7.10 565791 284.00 278.00 286.00 - - - - -1.35% -6.68%
Airbus Group 88.80 -0.74% -0.66 231580 89.35 88.00 89.80 - - - - -4.00% -2.76%
AIXTRON 16.29 1.84% 0.29 770447 16.00 15.66 16.41 - - - - 12.15% 14.20%
ALLIANZ 195.28 -1.49% -2.96 1456995 197.00 193.40 197.10 - - - - -3.40% -2.70%
alstria office REIT 14.30 0.99% 0.14 592535 14.53 14.20 14.61 - - - - -2.46% -3.38%
Aroundtown 5.83 0.48% 0.03 2348177 5.82 5.78 5.87 - - - - -2.48% -4.77%
AURUBIS 69.46 -0.74% -0.52 218827 68.70 68.16 70.16 - - - - 6.01% 9.11%
BASF 66.28 -1.56% -1.05 2743203 66.70 65.82 66.72 - - - - -1.50% 2.41%
BAYER 52.36 -0.91% -0.48 2981511 52.62 51.98 52.85 - - - - 0.21% 8.73%
BMW 71.25 -0.04% -0.03 1716661 70.43 69.57 72.12 - - - - 2.65% -1.36%
Bechtle 175.60 -3.20% -5.80 79778 181.20 175.30 181.20 - - - - 2.81% -1.57%
BEIERSDORF 91.42 0.46% 0.42 329048 90.62 90.38 91.42 - - - - -1.17% -3.20%
Brenntag 67.46 -1.00% -0.68 233101 67.70 66.94 68.16 - - - - 0.84% 6.50%
Cancom 47.18 -2.08% -1.00 81088 47.90 46.88 48.08 - - - - 8.66% 4.01%
Carl Zeiss Meditec 131.10 0.08% 0.10 151963 131.00 130.50 133.00 - - - - 11.20% 20.39%
Commerzbank 5.80 -0.79% -0.05 5602031 5.80 5.75 5.88 - - - - 2.40% 10.22%
CompuGroup Medical 83.95 -0.47% -0.40 38914 84.05 83.50 84.30 - - - - 3.77% 6.81%
CONTINENTAL 118.55 -2.51% -3.05 438168 120.15 118.45 120.40 - - - - 0.30% -2.23%
COVESTRO AG O.N. 55.76 -1.27% -0.72 913111 56.00 55.28 56.14 - - - - 3.57% 10.46%
CTS Eventim & Co. 50.00 -1.67% -0.85 121868 50.20 49.28 50.25 - - - - -5.84% -8.09%
Daimler 59.07 0.05% 0.03 4612263 58.45 57.72 59.85 - - - - 4.99% 2.21%
Delivery Hero 137.20 0.99% 1.35 497039 135.00 133.95 137.25 - - - - 8.07% 8.03%
DEUTSCHE BANK 8.90 -2.84% -0.26 10516885 9.10 8.90 9.10 - - - - -7.55% -0.55%
DEUTSCHE BOERSE 132.90 -1.99% -2.70 454812 134.85 131.70 135.40 - - - - -0.49% -4.56%
DEUTSCHE LUFTHANSA 9.96 -2.70% -0.28 5449383 10.18 9.84 10.21 - - - - -5.29% -7.87%
DEUTSCHE POST 42.82 -1.13% -0.49 2159238 43.07 42.40 43.25 - - - - 0.28% 5.73%
Deutsche Telekom 15.06 -0.26% -0.04 8887611 15.05 14.96 15.10 - - - - 0.10% 0.74%
Deutsche Wohnen 41.72 0.05% 0.02 630611 41.50 41.24 41.79 - - - - 1.02% -4.51%
Drägerwerk & Co. Vz 71.20 3.19% 2.20 90887 69.70 69.50 72.20 - - - - 5.64% 13.38%
Dürr 33.78 -3.15% -1.10 259826 34.90 33.70 34.90 - - - - 0.12% 1.14%
E.ON 8.70 -0.73% -0.06 9665786 8.74 8.60 8.74 - - - - -1.16% -3.97%
Eckert & Ziegler Str 54.55 1.58% 0.85 65078 53.70 53.40 54.85 - - - - 11.92% 21.65%
Evonik Industries 26.89 -0.85% -0.23 887539 27.00 26.60 27.04 - - - - -0.22% 0.79%
Evotec 29.54 0.37% 0.11 387720 29.33 29.09 29.68 - - - - 1.13% -2.44%
FRAPORT 43.70 -2.46% -1.10 383617 44.76 43.38 44.76 - - - - -4.96% -11.47%
freenet 17.44 -0.17% -0.03 439290 17.52 17.30 17.57 - - - - 0.11% 1.42%
FRESENIUS MED. CARE 69.22 0.67% 0.46 588608 68.56 68.38 69.40 - - - - 0.64% 1.50%
FRESENIUS 38.18 -0.08% -0.03 1387852 38.00 37.72 38.34 - - - - -0.55% 0.90%
FUCHS PETROLUB PRF 47.92 -0.37% -0.18 98151 48.10 47.34 48.20 - - - - 0.29% 3.19%
GEA GROUP 30.23 -0.43% -0.13 235781 30.17 29.97 30.40 - - - - 0.73% 3.24%
Gerresheimer 89.95 -0.88% -0.80 62936 90.75 89.50 90.75 - - - - 1.87% 2.51%
Grand City Propertie 20.36 -0.49% -0.10 330187 20.50 20.30 20.50 - - - - -1.55% -2.86%
Hannover Rueck 132.80 -2.06% -2.80 121124 135.00 132.70 135.10 - - - - -1.41% 1.92%
HeidelbergCement AG 64.62 -2.50% -1.66 748275 65.50 64.18 65.50 - - - - -3.23% 5.55%
HELLA GmbH & Co KgaA 51.20 -2.01% -1.05 127005 52.00 51.10 52.30 - - - - -1.16% -3.21%
Hellofresh 68.45 3.24% 2.15 867672 66.40 66.05 69.45 - - - - 10.67% 8.31%
HENKEL Vz 88.78 -0.72% -0.64 383148 89.24 88.28 89.36 - - - - -0.87% -3.81%
HOCHTIEF 82.10 -3.81% -3.25 166661 85.20 81.95 85.20 - - - - -3.47% 3.21%
Hugo Boss 27.75 -0.07% -0.02 477667 27.70 27.19 27.85 - - - - 4.88% 1.69%
Infineon Technologie 34.64 -2.42% -0.86 5898392 35.24 34.38 35.34 - - - - 2.88% 10.35%
JENOPTIK 25.56 0.39% 0.10 122709 25.30 25.02 25.72 - - - - 7.67% 1.75%
K+S AG 9.98 -0.65% -0.07 797557 10.00 9.81 10.04 - - - - 2.59% 28.15%
KION GROUP 75.92 -0.18% -0.14 185980 75.40 74.56 76.60 - - - - 2.68% 6.69%
KNORR-BREMSE AG INH 116.30 0.38% 0.44 129047 115.62 115.40 116.90 - - - - 1.63% 4.14%
Lanxess 64.06 -2.47% -1.62 206378 65.28 63.46 65.40 - - - - 0.31% 2.07%
LEG Immobilien 120.26 -0.45% -0.54 126890 121.32 119.02 121.44 - - - - -0.55% -5.35%
LINDE PLC EO 0,001 208.20 -1.00% -2.10 995347 207.20 204.60 209.00 - - - - -2.57% -2.25%
LPKF Laser & Electro 29.35 -1.51% -0.45 96970 29.80 29.20 29.90 - - - - 9.93% -0.34%
MERCK KGAA 141.10 -0.11% -0.15 578276 140.10 138.70 141.10 - - - - -5.24% 0.53%
Metro AG 10.00 -1.43% -0.14 516031 10.21 9.96 10.21 - - - - -0.79% 8.74%
MorphoSys 96.58 -1.97% -1.94 149595 98.06 96.18 98.90 - - - - 4.82% 2.94%
MTU Aero Engines 205.10 -1.39% -2.90 274922 206.10 202.30 206.60 - - - - -3.30% -3.89%
Münchener Rück 228.50 -1.89% -4.40 507075 231.60 228.50 231.90 - - - - -3.87% -5.89%
Nemetschek 60.45 -0.90% -0.55 262806 60.65 59.50 61.10 - - - - 7.66% 0.08%
New Work 248.50 0.61% 1.50 3097 246.50 240.50 250.50 - - - - -2.17% -11.25%
Nordex 25.94 -0.08% -0.02 405167 25.92 25.72 26.12 - - - - 4.18% 17.06%
OSRAM Licht 52.00 -0.61% -0.32 28719 52.14 52.00 52.28 - - - - -0.38% -0.08%
Pfeiffer Vacuum Tech 190.60 -0.21% -0.40 1897 188.60 188.60 190.80 - - - - 2.47% 21.56%
ProSiebenSat.1 Media 14.40 4.65% 0.64 2948053 14.02 14.02 14.56 - - - - 7.54% 4.69%
PUMA 85.14 -2.87% -2.52 364739 88.02 84.54 89.28 - - - - -3.18% -7.74%
QIAGEN 44.90 0.22% 0.10 628887 44.51 44.29 45.01 - - - - 1.91% 5.77%
RATIONAL 829.50 0.00% 0.00 15599 827.00 804.50 829.50 - - - - 12.17% 8.93%
Rheinmetall 91.16 -0.20% -0.18 89986 91.06 89.90 91.84 - - - - 3.92% 5.29%
RWE AG 36.87 -1.50% -0.56 2176068 37.20 36.41 37.34 - - - - -1.15% 6.65%
S & T 20.68 -4.79% -1.04 384771 21.70 20.56 21.70 - - - - 10.35% 7.15%
SAP SE 104.70 -0.21% -0.22 2571192 104.44 103.12 104.80 - - - - 1.14% -2.35%
Sartorius Vz 383.00 2.24% 8.40 58264 374.00 371.00 385.60 - - - - 2.08% 11.47%
SCOUT24 AG NA O.N. 66.15 -0.08% -0.05 168495 66.50 65.40 66.65 - - - - 2.32% -1.34%
SHOP APOTHEKE EUROPE 196.40 2.29% 4.40 157131 193.80 186.40 196.80 - - - - 27.04% 32.52%
Siemens 132.80 7.27% 9.00 4955875 128.70 128.18 132.84 - - - - 10.87% 13.00%
Siemens Energy 31.89 -0.78% -0.25 1299312 32.40 31.28 32.82 - - - - 4.11% 6.30%
Siemens Healthineers 44.73 0.47% 0.21 632362 44.60 44.15 44.84 - - - - 2.59% 6.55%
SILTRONIC AG NA O.N. 145.20 3.71% 5.20 655241 141.00 141.00 147.35 - - - - 3.71% 13.35%
Software 33.00 -1.43% -0.48 111762 33.50 32.70 33.50 - - - - 3.71% -1.02%
Ströer Media 73.05 -1.75% -1.30 47409 74.00 72.75 74.40 - - - - 1.53% -9.81%
Symrise 101.15 -0.15% -0.15 266487 100.95 99.92 101.15 - - - - 0.05% -6.69%
TAG Immobilien 25.54 0.31% 0.08 403483 25.38 25.14 25.58 - - - - 2.57% -1.39%
TeamViewer 43.00 0.00% 0.00 809512 42.90 41.52 43.24 - - - - 6.62% -1.89%
Telefonica Deutschla 2.30 0.09% 0.00 4494104 2.30 2.26 2.31 - - - - -1.96% 1.86%
thyssenkrupp AG 9.56 -2.21% -0.22 2725107 9.74 9.47 9.75 - - - - 3.58% 17.65%
Uniper 29.90 -0.07% -0.02 242470 29.84 29.50 29.94 - - - - -0.27% 5.88%
UNITED INTERNET 36.83 -0.75% -0.28 242513 37.03 36.66 37.08 - - - - 1.80% 6.97%
Varta 130.80 0.31% 0.40 257560 129.70 127.10 131.10 - - - - 13.94% 10.66%
Volkswagen VZ 165.08 1.88% 3.04 3343322 160.52 158.20 170.58 - - - - 8.69% 8.31%
Vonovia SE 55.06 -0.22% -0.12 1588380 55.14 54.48 55.40 - - - - -1.61% -7.86%
Wacker Chemie 121.15 0.25% 0.30 55145 121.00 120.10 122.05 - - - - 0.83% 3.77%
Zalando 98.48 0.02% 0.02 381573 98.08 96.56 98.60 - - - - 5.62% 8.15%