16.06.2019 13:30:58
HDAX KURSINDEX
3134.09
$$$
-20.5900
-0.65%
14.06.2019 17:45
 
Chart
Kursdaten
Kurs 3134.09 Eröffnung 3134.09
Diff. absolut -20.59 Tages-Hoch 3134.09
Diff. % -0.65 % Tages-Tief 3134.09
Volumen - Umsatz 3478132286
Schlusskurs vom 13.06.2019 3154.68 Volatilität in % -
Börse Xetra Letzter Handel 14.06.2019 / 17:45
Währung $$$ Aktualisierungsstand 16.06.2019 / 13:30
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 12.86% 3269.1 2740.1
1 Woche 0.45% 3154.7 3134.1
1 Monat -0.39% 3216.9 3043.6
3 Monate 1.34% 3269.1 3031.7
6 Monate 9.48% 3269.1 2731.9
1 Jahr -9.34% 3426.6 2731.9
3 Jahre 21.66% 3611.8 2504.0
10.81
13
SMI
12.86
16.83
SMI
-18.94
-10.68
SMI
2017
2018
2019
{"2017":{"performance":10.81,"chartHeight":20.471974096924,"year":2017,"ID_NOTATION":"323631"},"2018":{"performance":-18.94,"chartHeight":23.349426372973,"year":2018,"ID_NOTATION":"323631"},"2019":{"performance":12.86,"chartHeight":21.362961736356,"year":2019,"ID_NOTATION":"323631"}}
{"2017":{"performance":13,"chartHeight":21.418517667028,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.409895927241,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":16.83,"chartHeight":22.743395615021,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.146081788906,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.9433039878,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.59,"chartHeight":21.254089049488,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.647025560155,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.425610105023,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.84,"chartHeight":20.938950914564,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":23.059654788048,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.732364048965,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.51,"chartHeight":17.014199761684,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.438214186023,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":23.125163059859,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":14.56,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 16.06.2019 13:30:58
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1&1 Drillisch 27.36 -2.56% -0.72 603886 28.32 26.92 28.32 - - - - 1.11% -38.52%
ADIDAS 260.60 0.50% 1.30 347441 258.70 257.95 261.10 - - - - -1.75% 42.87%
AIXTRON 8.16 -3.11% -0.26 1844968 8.35 7.88 8.35 - - - - -1.95% -2.97%
ALLIANZ 207.40 -0.10% -0.20 829978 207.20 205.15 207.40 - - - - 1.52% 18.42%
AURUBIS 37.76 -0.24% -0.09 296258 38.16 37.34 38.43 - - - - -5.55% -12.63%
AXEL SPRINGER 62.20 -0.08% -0.05 942152 62.25 61.95 62.40 - - - - 10.97% 25.96%
Aareal Bank 24.38 -2.21% -0.55 210129 24.80 24.32 24.87 - - - - -3.56% -9.67%
Airbus Group 122.36 -0.16% -0.20 29432 122.68 121.06 122.86 - - - - 1.16% 46.52%
Aroundtown 7.68 -0.26% -0.02 1457934 7.67 7.65 7.73 - - - - 2.45% 6.43%
BASF 60.48 -1.88% -1.16 3856149 61.59 60.07 61.64 - - - - -1.31% 0.13%
BAYER 52.85 -1.45% -0.78 2336104 53.21 52.69 54.03 - - - - -0.04% -12.73%
BEIERSDORF 106.95 -0.28% -0.30 446245 106.70 106.15 107.15 - - - - 1.42% 17.32%
BMW 62.46 -0.51% -0.32 1115793 62.58 62.04 62.66 - - - - 0.22% -11.65%
BRENNTAG 42.24 -3.36% -1.47 227321 42.85 41.88 42.97 - - - - -1.77% 12.04%
Bechtle 92.95 -12.56% -13.35 599029 106.60 87.60 106.60 - - - - -11.39% 36.99%
CONTINENTAL 124.40 -1.02% -1.28 551125 125.00 121.38 125.24 - - - - 0.16% 3.02%
COVESTRO AG O.N. 41.76 -1.16% -0.49 943433 42.25 41.53 42.35 - - - - 0.94% -3.29%
Cancom 42.82 -2.64% -1.16 164971 44.18 42.48 44.34 - - - - 0.90% 49.41%
Carl Zeiss Meditec 89.55 0.06% 0.05 96679 89.00 88.15 89.55 - - - - 2.99% 31.11%
Commerzbank 6.11 -1.50% -0.09 4431472 6.16 6.08 6.18 - - - - -2.21% 5.71%
CompuGroup Medical 67.85 -1.67% -1.15 88500 68.95 67.55 69.15 - - - - 4.55% 67.78%
DEUTSCHE BANK 6.03 -1.25% -0.08 9435131 6.06 5.98 6.08 - - - - 1.02% -13.49%
DEUTSCHE BOERSE 125.70 -0.04% -0.05 278858 125.65 125.05 126.00 - - - - -0.51% 19.77%
DEUTSCHE EUROSHOP 25.16 -1.41% -0.36 173039 25.50 25.06 25.50 - - - - -5.13% -0.71%
DEUTSCHE LUFTHANSA 17.69 -1.20% -0.21 2597986 18.02 17.62 18.02 - - - - 0.60% -10.20%
DEUTSCHE POST 27.38 -0.22% -0.06 1903411 27.45 27.27 27.48 - - - - 0.22% 14.51%
Daimler 47.42 -1.57% -0.76 2932262 47.84 47.18 47.92 - - - - -0.39% 3.29%
Delivery Hero 37.59 -0.71% -0.27 137569 37.93 37.31 38.00 - - - - -1.83% 15.66%
Deutsche Telekom 15.39 -0.45% -0.07 7049267 15.39 15.31 15.41 - - - - 0.01% 3.85%
Deutsche Wohnen 37.00 -0.59% -0.22 1051321 37.00 36.70 37.69 - - - - 3.32% -7.50%
Dialog Semiconductor 30.78 -2.53% -0.80 426064 31.03 30.14 31.06 - - - - 2.26% 36.56%
Drägerwerk & Co. Vz 50.20 -1.38% -0.70 8326 50.90 49.92 50.95 - - - - 1.41% 7.77%
Dt Pfandbriefbank 10.69 -2.20% -0.24 650295 10.95 10.68 11.00 - - - - -10.92% 22.31%
Dürr 31.61 -3.04% -0.99 252262 32.60 31.38 32.69 - - - - 0.25% 3.54%
E.ON 9.94 -0.12% -0.01 6078715 9.93 9.89 9.96 - - - - 0.10% 15.16%
Evonik Industries 24.31 -0.69% -0.17 549259 24.40 24.26 24.54 - - - - 0.45% 11.51%
Evotec 22.85 -0.44% -0.10 725426 22.93 22.67 23.02 - - - - 5.69% 31.59%
FRAPORT 76.18 -0.50% -0.38 176350 76.50 75.58 76.50 - - - - 2.26% 21.97%
FRESENIUS 46.13 -0.01% -0.01 1165142 45.80 45.73 46.28 - - - - 0.50% 8.85%
FRESENIUS MED. CARE 66.70 0.66% 0.44 702588 66.54 65.90 66.90 - - - - 0.57% 17.76%
FUCHS PETROLUB PRF 34.86 -0.51% -0.18 183040 35.26 34.76 35.46 - - - - -0.97% -3.11%
Fielmann 63.50 -0.16% -0.10 39402 63.55 63.05 63.75 - - - - 0.87% 17.59%
GEA GROUP 25.05 -2.53% -0.65 410446 25.76 24.85 25.76 - - - - -0.40% 11.33%
Gerresheimer 63.70 -1.39% -0.90 76573 64.85 63.50 64.95 - - - - 0.39% 11.27%
Grand City Propertie 22.14 -0.54% -0.12 139770 22.28 21.98 22.28 - - - - 2.41% 16.83%
HELLA GmbH & Co KgaA 39.88 -1.77% -0.72 223792 39.70 39.44 40.40 - - - - -2.68% 14.60%
HENKEL Vz 88.48 1.07% 0.94 798467 87.50 87.22 88.64 - - - - 5.94% -7.25%
HOCHTIEF 106.60 -1.66% -1.80 95360 107.60 106.20 107.90 - - - - -0.28% -9.43%
Hannover Rückversich 140.20 0.07% 0.10 85648 139.80 139.10 140.20 - - - - 0.43% 19.12%
HeidelbergCement AG 68.80 -0.58% -0.40 409369 69.10 68.42 69.26 - - - - 1.47% 28.89%
Hugo Boss 54.70 0.18% 0.10 309694 54.68 54.18 55.28 - - - - 2.01% 1.45%
ISRA VISION 34.96 -0.79% -0.28 64707 35.00 34.60 35.16 - - - - 3.31% 43.87%
Infineon Technologie 14.39 -5.25% -0.80 13673261 14.88 14.17 14.88 - - - - -3.59% -17.13%
JENOPTIK 27.05 -3.91% -1.10 183024 27.95 26.85 27.95 - - - - -4.42% 18.74%
K+S 15.96 0.57% 0.09 1124347 15.94 15.89 16.20 - - - - 1.01% 1.56%
KION GROUP 52.48 -1.50% -0.80 157275 53.30 52.46 53.38 - - - - 3.96% 18.38%
KNORR-BREMSE AG INH 99.10 -0.20% -0.20 103390 99.85 98.85 99.90 - - - - 0.35% 26.05%
LEG Immobilien 106.40 1.09% 1.15 174192 105.45 104.90 106.50 - - - - 2.16% 16.77%
LINDE PLC EO 0,001 180.60 0.53% 0.95 562254 179.80 178.90 180.60 - - - - 3.14% 30.35%
Lanxess 45.70 -2.62% -1.23 354378 46.91 45.55 47.01 - - - - -1.30% 13.68%
MERCK KGAA 91.80 0.13% 0.12 276390 91.30 91.04 92.00 - - - - 2.62% 2.02%
MTU Aero Engines 198.70 -0.45% -0.90 94510 199.55 196.85 200.20 - - - - -1.29% 25.44%
Metro AG 15.06 1.31% 0.20 1205838 14.90 14.81 15.16 - - - - 3.93% 12.47%
MorphoSys 88.25 0.23% 0.20 122510 88.15 87.35 89.30 - - - - 6.07% -0.79%
Münchener Rück 221.60 -0.23% -0.50 336741 221.10 220.30 222.00 - - - - 0.23% 16.29%
NORMA Group 35.38 -2.80% -1.02 100738 36.56 35.30 36.58 - - - - -2.37% -18.06%
Nemetschek 134.30 -3.10% -4.30 75618 138.30 134.10 138.40 - - - - -3.10% 40.26%
Nordex 13.04 -1.58% -0.21 218974 13.25 12.94 13.31 - - - - 5.50% 71.90%
OSRAM Licht 25.16 -3.01% -0.78 650209 25.68 25.02 25.76 - - - - 0.20% -33.65%
PROSIEBEN MEDIA 14.48 -2.16% -0.32 987734 14.77 14.45 14.77 - - - - -4.42% -6.88%
PUMA 54.45 1.78% 0.95 342631 53.50 53.50 54.80 - - - - -2.24% 27.52%
Pfeiffer Vacuum Tech 125.20 -3.17% -4.10 37928 128.30 123.80 129.00 - - - - -1.65% 15.18%
QIAGEN 35.24 0.40% 0.14 348705 35.13 34.82 35.34 - - - - 2.29% 18.73%
RIB Software 15.50 -2.52% -0.40 195883 15.67 15.47 15.92 - - - - -0.90% 31.02%
RTL Group 44.22 -1.73% -0.78 88851 45.00 44.22 45.14 - - - - 0.55% -5.31%
RWE 22.85 0.35% 0.08 2295012 22.75 22.63 22.90 - - - - -2.64% 20.49%
Rheinmetall 101.00 -3.30% -3.45 436984 100.55 98.46 101.25 - - - - 0.40% 30.90%
Rocket Internet 24.20 -1.39% -0.34 122096 24.38 24.12 24.58 - - - - -2.58% 19.92%
S & T 20.82 -1.23% -0.26 302490 20.62 20.54 21.04 - - - - 1.36% 31.69%
SAP SE 113.54 -0.79% -0.90 1680954 114.68 113.18 114.68 - - - - -0.16% 30.61%
SCOUT24 AG NA O.N. 45.50 -0.66% -0.30 253012 45.34 45.16 45.62 - - - - 1.29% 13.30%
SILTRONIC AG NA O.N. 57.74 -5.53% -3.38 289188 60.22 57.28 60.22 - - - - -5.41% -20.03%
SOFTWARE 29.84 -1.52% -0.46 143564 30.39 29.69 30.39 - - - - 1.22% -5.54%
Sartorius Vz 177.70 -1.44% -2.60 55570 179.00 176.10 179.50 - - - - 1.66% 63.18%
Siemens 104.02 -1.10% -1.16 1302263 105.02 103.72 105.14 - - - - -0.21% 6.82%
Siemens Healthineers 36.61 -0.11% -0.04 232595 36.51 36.35 36.75 - - - - 1.19% 0.18%
Symrise 88.28 -0.23% -0.20 172446 88.42 88.00 88.60 - - - - 0.43% 36.87%
TAG Immobilien 20.74 -0.29% -0.06 470620 20.80 20.68 20.84 - - - - 0.88% 4.17%
THYSSENKRUPP 11.77 -2.53% -0.30 3655848 12.07 11.70 12.07 - - - - 0.86% -21.43%
Telefónica Dtl. 2.48 -2.94% -0.07 6473461 2.56 2.46 2.56 - - - - -3.24% -27.59%
UNITED INTERNET 31.65 -4.50% -1.49 574507 33.05 31.43 33.05 - - - - -2.68% -17.15%
Uniper 26.29 0.23% 0.06 341605 26.20 26.20 26.51 - - - - -0.08% 16.33%
Volkswagen VZ 141.24 -1.09% -1.56 679443 142.18 140.38 142.46 - - - - -0.45% 1.67%
Vonovia SE 46.05 0.22% 0.10 1162256 45.85 45.46 46.07 - - - - 2.97% 16.32%
WIRECARD 149.45 -0.96% -1.45 635642 151.25 148.50 151.65 - - - - 1.98% 12.54%
Wacker Chemie 70.66 -0.06% -0.04 149700 71.08 69.70 71.30 - - - - -5.51% -10.67%
XING 358.00 -3.76% -14.00 5371 369.00 356.50 370.50 - - - - -0.56% 50.74%
Zalando 37.79 2.14% 0.79 480199 36.90 36.79 37.83 - - - - 4.51% 68.40%
alstria office REIT 14.39 -0.62% -0.09 210018 14.45 14.33 14.45 - - - - 0.98% 17.95%
freenet 17.43 -1.05% -0.18 347972 17.48 17.34 17.53 - - - - 1.25% 2.83%
innogy SE 41.32 -0.51% -0.21 247893 41.48 41.32 41.56 - - - - -0.67% 1.45%