20.04.2019 15:07:57
HDAX KURSINDEX
3238.05
$$$
15.9600
0.50%
18.04.2019 17:45
 
Chart
Kursdaten
Kurs 3238.05 Eröffnung 3238.05
Diff. absolut 15.96 Tages-Hoch 3238.05
Diff. % 0.50 % Tages-Tief 3238.05
Volumen - Umsatz 6003925277
Schlusskurs vom 17.04.2019 3222.09 Volatilität in % -
Börse Xetra Letzter Handel 18.04.2019 / 17:45
Währung $$$ Aktualisierungsstand 20.04.2019 / 15:07
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 16.61% 3238.1 2740.1
1 Woche 2.31% 3238.1 3184.2
1 Monat 4.03% 3238.1 3031.7
3 Monate 9.46% 3238.1 2896.3
6 Monate 5.39% 3238.1 2731.9
1 Jahr -3.75% 3459.0 2731.9
3 Jahre 16.14% 3611.8 2504.0
Benchmark:
10.81
13
SMI
16.61
13.55
SMI
-18.94
-10.68
SMI
2017
2018
2019
{"2017":{"performance":10.81,"chartHeight":20.103622441581,"year":2017,"ID_NOTATION":"323631"},"2018":{"performance":-18.94,"chartHeight":22.929300799589,"year":2018,"ID_NOTATION":"323631"},"2019":{"performance":16.61,"chartHeight":22.267875799339,"year":2019,"ID_NOTATION":"323631"}}
{"2017":{"performance":13,"chartHeight":21.033134879795,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.042661242663,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.55,"chartHeight":21.241920971526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.819579848581,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.548478735027,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.59,"chartHeight":22.261805176805,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.203552321015,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.112071591486,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.86,"chartHeight":21.355896716987,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.644743066658,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.341334232591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.92,"chartHeight":20.154635097321,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.052476999877,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.709072649973,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.75,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.04.2019 15:07:57
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 34.26 -0.12% -0.04 221009 34.20 33.94 34.48 - - - - 3.63% -23.01%
ADIDAS 232.15 1.18% 2.70 847375 229.60 228.85 232.20 - - - - 2.99% 27.28%
AIXTRON 9.90 -2.20% -0.22 1486810 10.10 9.76 10.11 - - - - 11.89% 17.77%
ALLIANZ 214.85 0.44% 0.95 1559157 212.70 212.45 214.85 - - - - 3.32% 22.67%
AURUBIS 50.10 -0.08% -0.04 138356 50.26 49.28 50.34 - - - - 6.32% 15.92%
AXEL SPRINGER 50.50 -2.13% -1.10 170394 49.50 49.28 50.50 - - - - 2.10% 2.27%
Aareal Bank 30.93 0.52% 0.16 255652 30.80 30.37 31.06 - - - - 9.18% 14.60%
Airbus Group 120.16 0.97% 1.16 60348 119.16 118.20 120.60 - - - - 2.26% 43.89%
Aroundtown 7.14 0.03% 0.00 2566303 7.13 7.06 7.16 - - - - 0.20% -1.11%
BASF 74.16 0.31% 0.23 3641930 74.13 73.25 74.43 - - - - 6.54% 22.78%
BAYER 61.16 -0.62% -0.38 4465525 61.39 60.74 62.00 - - - - 0.61% 0.99%
BEIERSDORF 93.12 0.47% 0.44 362838 92.44 92.40 93.60 - - - - -1.46% 2.15%
BMW 77.75 0.65% 0.50 2868292 77.20 76.85 78.30 - - - - 5.77% 9.97%
BRENNTAG 48.21 -0.33% -0.16 279153 48.51 48.06 48.71 - - - - 2.14% 27.88%
Bechtle 87.90 -0.17% -0.15 52453 87.30 87.20 88.15 - - - - 2.81% 29.55%
CONTINENTAL 155.60 -0.71% -1.12 953993 155.84 152.46 157.26 - - - - 3.44% 28.86%
COVESTRO AG O.N. 53.04 -0.64% -0.34 1157059 53.38 52.44 53.40 - - - - -1.30% 22.83%
Cancom 45.20 -0.66% -0.30 45369 45.40 44.88 45.62 - - - - 3.06% 57.71%
Carl Zeiss Meditec 80.55 -0.06% -0.05 139210 80.30 79.70 80.85 - - - - 12.82% 17.94%
Commerzbank 8.13 0.43% 0.04 7561854 8.14 7.93 8.15 - - - - 9.12% 40.53%
CompuGroup Medical 55.15 -1.52% -0.85 42646 55.65 54.95 56.10 - - - - -1.52% 36.37%
DEUTSCHE BANK 7.78 -0.54% -0.04 14675634 7.85 7.64 7.87 - - - - 4.44% 11.71%
DEUTSCHE BOERSE 118.05 0.98% 1.15 592996 116.55 116.50 118.05 - - - - 2.92% 12.48%
DEUTSCHE EUROSHOP 26.90 -0.15% -0.04 55855 27.02 26.76 27.10 - - - - 0.98% 6.16%
DEUTSCHE LUFTHANSA 22.59 1.30% 0.29 4005563 22.21 22.17 22.70 - - - - 4.92% 14.67%
DEUTSCHE POST 31.09 1.29% 0.40 5909906 30.59 30.53 31.34 - - - - 2.95% 30.05%
Daimler 59.31 2.12% 1.23 8129621 57.87 57.65 59.34 - - - - 6.96% 29.19%
Delivery Hero 35.50 0.17% 0.06 192802 35.40 35.22 35.63 - - - - 0.45% 9.23%
Deutsche Telekom 14.89 0.73% 0.11 18453854 14.75 14.74 14.90 - - - - 0.19% 0.46%
Deutsche Wohnen 39.75 2.19% 0.85 1107512 39.40 39.22 39.76 - - - - -1.68% -0.62%
Dialog Semiconductor 32.96 -0.06% -0.02 294023 32.82 32.45 33.03 - - - - 6.25% 46.23%
Drägerwerk & Co. Vz 45.74 -1.42% -0.66 22381 46.78 45.20 46.78 - - - - 6.03% -1.80%
Dt Pfandbriefbank 12.31 0.98% 0.12 684625 12.17 12.13 12.31 - - - - 11.00% 40.85%
Dürr 41.49 0.22% 0.09 166101 41.21 40.60 41.72 - - - - 5.47% 35.90%
E.ON 9.83 0.70% 0.07 8483368 9.78 9.74 9.84 - - - - -2.17% 13.94%
Evonik Industries 27.22 0.52% 0.14 471169 27.13 26.89 27.30 - - - - 2.99% 24.86%
Evotec 21.80 -1.98% -0.44 1245015 22.08 21.80 22.37 - - - - -7.86% 25.54%
FRAPORT 72.76 0.53% 0.38 89572 73.00 72.36 73.08 - - - - 4.09% 16.49%
FRESENIUS 48.91 -0.65% -0.32 2463671 49.24 48.37 49.59 - - - - -5.61% 15.40%
FRESENIUS MED. CARE 70.16 -1.71% -1.22 1727065 71.00 69.84 71.04 - - - - -5.88% 23.87%
FUCHS PETROLUB PRF 39.16 -0.86% -0.34 72675 39.34 39.08 39.56 - - - - 3.65% 8.84%
Fielmann 61.05 0.66% 0.40 37276 60.80 60.70 61.45 - - - - 1.16% 13.06%
GEA GROUP 25.88 0.58% 0.15 418685 25.68 25.40 26.09 - - - - 2.74% 15.02%
Gerresheimer 66.05 0.23% 0.15 146958 66.30 65.15 66.85 - - - - -6.11% 15.37%
Grand City Propertie 20.90 -0.19% -0.04 138727 20.96 20.80 21.00 - - - - -1.60% 10.29%
HELLA GmbH & Co KgaA 49.24 2.24% 1.08 234128 48.04 47.48 49.24 - - - - 10.40% 41.49%
HENKEL Vz 88.18 0.05% 0.04 1124103 88.18 88.10 88.98 - - - - -0.11% -7.57%
HOCHTIEF 132.20 -0.15% -0.20 92809 132.70 131.60 132.80 - - - - 1.23% 12.32%
Hannover Rückversich 133.60 0.15% 0.20 94951 133.60 132.90 134.00 - - - - 2.53% 13.51%
HeidelbergCement AG 72.90 0.52% 0.38 885343 72.40 72.22 73.46 - - - - 3.82% 36.57%
Hugo Boss 62.50 0.39% 0.24 230896 62.18 61.68 62.76 - - - - 4.90% 15.91%
ISRA VISION 36.86 0.11% 0.04 42595 37.00 35.90 37.00 - - - - 3.42% 51.69%
Infineon Technologie 21.48 0.40% 0.09 4564678 21.26 21.12 21.61 - - - - 6.76% 23.67%
JENOPTIK 35.75 -0.42% -0.15 125695 35.75 35.45 36.05 - - - - 1.42% 56.94%
K+S 18.50 0.52% 0.10 982752 18.40 18.18 18.56 - - - - 6.26% 17.72%
KION GROUP 60.80 0.36% 0.22 292098 60.30 59.82 60.84 - - - - 5.92% 37.15%
KNORR-BREMSE AG INH 99.80 1.47% 1.45 107881 98.30 97.90 99.95 - - - - 7.02% 26.94%
LEG Immobilien 103.85 0.53% 0.55 130797 103.75 103.10 103.90 - - - - -1.61% 13.97%
LINDE PLC EO 0,001 160.80 0.91% 1.45 1329044 159.15 158.85 161.05 - - - - 0.28% 16.06%
Lanxess 54.74 0.26% 0.14 248923 54.32 53.54 54.74 - - - - 5.55% 36.17%
MERCK KGAA 93.78 -1.20% -1.14 684754 94.70 93.46 94.98 - - - - -5.50% 4.22%
MTU Aero Engines 205.20 -0.24% -0.50 94793 205.50 203.70 206.60 - - - - 0.44% 29.55%
Metro AG 14.89 -0.40% -0.06 264641 14.85 14.84 14.97 - - - - 0.95% 11.16%
MorphoSys 86.00 -2.05% -1.80 221326 86.35 83.60 87.75 - - - - -2.27% -3.32%
Münchener Rück 221.50 0.73% 1.60 701586 220.40 219.40 222.00 - - - - 2.74% 16.24%
NORMA Group 47.22 1.11% 0.52 43622 46.78 46.30 47.36 - - - - 5.40% 9.36%
Nemetschek 151.90 1.27% 1.90 67139 150.50 149.00 151.90 - - - - 0.80% 58.64%
Nordex 14.35 -2.18% -0.32 514609 14.30 14.08 14.46 - - - - 0.56% 89.16%
OSRAM Licht 31.10 -5.50% -1.81 2214368 31.49 30.54 31.90 - - - - -3.69% -17.99%
PROSIEBEN MEDIA 14.73 0.14% 0.02 942137 14.62 14.49 14.82 - - - - 3.73% -5.27%
PUMA 544.50 -0.37% -2.00 26485 543.50 539.00 545.00 - - - - 1.87% 27.52%
Pfeiffer Vacuum Tech 151.50 -0.26% -0.40 16990 153.30 150.30 153.60 - - - - 2.92% 39.37%
QIAGEN 34.00 -1.28% -0.44 421648 34.43 33.90 34.43 - - - - -6.98% 14.56%
RIB Software 16.24 0.37% 0.06 102162 16.18 16.09 16.44 - - - - 4.44% 37.28%
RTL Group 52.05 0.19% 0.10 107698 52.30 51.80 52.55 - - - - 2.56% 11.46%
RWE 22.90 0.04% 0.01 2496368 22.90 22.83 23.10 - - - - -3.50% 20.75%
Rheinmetall 101.85 1.24% 1.25 165031 100.00 99.64 102.10 - - - - 6.40% 32.00%
Rocket Internet 23.00 -0.69% -0.16 241832 23.32 22.94 23.32 - - - - 4.26% 13.97%
S & T 23.78 -0.25% -0.06 88273 23.80 23.66 23.94 - - - - 1.71% 50.41%
SAP SE 100.48 1.12% 1.11 3944639 99.66 99.22 101.02 - - - - 0.81% 15.59%
SCOUT24 AG NA O.N. 46.02 -0.09% -0.04 481098 46.04 45.96 46.12 - - - - -0.13% 14.59%
SILTRONIC AG NA O.N. 89.68 -1.54% -1.40 242133 90.80 88.88 91.78 - - - - 12.83% 24.21%
SOFTWARE 33.23 -0.78% -0.26 187793 33.51 33.00 33.71 - - - - 7.54% 5.19%
Sartorius Vz 152.90 0.53% 0.80 172318 159.80 147.60 159.80 - - - - -4.32% 40.40%
Siemens 106.50 0.62% 0.66 3103672 105.84 105.56 107.04 - - - - 3.96% 9.37%
Siemens Healthineers 36.64 -2.42% -0.91 655448 37.60 36.42 37.66 - - - - -2.08% 0.26%
Symrise 82.36 0.56% 0.46 231366 81.80 81.76 82.64 - - - - 0.34% 27.69%
TAG Immobilien 20.28 0.70% 0.14 460433 20.04 20.04 20.28 - - - - -2.41% 1.86%
THYSSENKRUPP 13.62 -0.22% -0.03 4926725 13.59 13.31 13.74 - - - - 6.91% -9.08%
Telefónica Dtl. 2.90 1.58% 0.04 4410521 2.86 2.85 2.90 - - - - 6.55% -15.24%
UNITED INTERNET 36.44 0.14% 0.05 325442 36.46 36.03 36.56 - - - - 7.59% -4.61%
Uniper 27.20 0.78% 0.21 222106 26.99 26.91 27.20 - - - - 1.19% 20.35%
Volkswagen VZ 163.14 1.10% 1.78 1880629 159.62 159.22 163.82 - - - - 7.94% 17.43%
Vonovia SE 44.23 1.45% 0.63 1904734 43.60 43.60 44.24 - - - - -1.71% 11.72%
WIRECARD 120.10 -1.96% -2.40 1008147 121.55 117.00 121.55 - - - - 8.39% -9.56%
Wacker Chemie 85.58 0.90% 0.76 131770 84.82 82.94 85.74 - - - - 5.68% 8.19%
XING 316.50 -1.09% -3.50 4434 319.00 314.50 323.50 - - - - -1.56% 33.26%
Zalando 41.64 0.05% 0.02 500398 41.50 41.36 41.86 - - - - 13.00% 85.56%
alstria office REIT 14.21 0.00% 0.00 322127 14.21 14.12 14.25 - - - - 0.64% 16.48%
freenet 21.18 0.71% 0.15 583314 21.10 20.93 21.34 - - - - 5.69% 24.99%
innogy SE 41.37 -0.39% -0.16 154701 41.58 41.31 41.65 - - - - 0.51% 1.57%