12.12.2019 18:28:53
HDAX KURSINDEX
3405.83
$$$
18.9500
0.56%
12.12.2019 17:45
 
Chart
Kursdaten
Kurs 3405.83 Eröffnung 3405.83
Diff. absolut 18.95 Tages-Hoch 3405.83
Diff. % 0.56 % Tages-Tief 3405.83
Volumen - Umsatz 4629113242
Schlusskurs vom 11.12.2019 3386.88 Volatilität in % -
Börse Xetra Letzter Handel 12.12.2019 / 17:45
Währung $$$ Aktualisierungsstand 12.12.2019 / 18:28
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 21.97% 3429.9 2740.1
1 Woche -0.01% 3394.1 3367.3
1 Monat -0.36% 3429.9 3345.2
3 Monate 5.89% 3429.9 3078.9
6 Monate 7.44% 3429.9 2971.6
1 Jahr 19.09% 3429.9 2731.9
3 Jahre 13.13% 3611.8 2731.9
10.81
13
SMI
21.97
23.44
SMI
-18.94
-10.68
SMI
2017
2018
2019
{"2017":{"performance":10.81,"chartHeight":18.254686726273,"year":2017,"ID_NOTATION":"323631"},"2018":{"performance":-18.94,"chartHeight":20.820486664295,"year":2018,"ID_NOTATION":"323631"},"2019":{"performance":21.97,"chartHeight":21.499456529108,"year":2019,"ID_NOTATION":"323631"}}
{"2017":{"performance":13,"chartHeight":19.098711648501,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.199332145677,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":23.44,"chartHeight":21.795775144108,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.180708162169,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.566659186857,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":22.86,"chartHeight":21.681141776346,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.977544920921,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.538269635129,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":19.65,"chartHeight":20.988860230823,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.562099784753,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.378565821593,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":17.04,"chartHeight":20.336829137589,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.11627486845,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.620512958501,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":24.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 12.12.2019 18:28:53
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1&1 Drillisch 22.62 1.44% 0.32 343624 22.30 22.30 22.88 - - - - -3.30% -49.89%
Aareal Bank 28.90 1.12% 0.32 113794 28.77 28.67 29.11 - - - - 0.46% 5.89%
ADIDAS 278.20 -0.07% -0.20 587392 279.10 277.00 282.45 - - - - 0.20% 52.63%
Airbus Group 124.26 0.16% 0.20 88394 124.02 123.06 125.16 - - - - -3.03% 48.56%
AIXTRON 8.19 1.94% 0.16 823221 8.07 8.04 8.23 - - - - -2.19% -4.45%
ALLIANZ 218.25 0.99% 2.15 1074529 216.80 216.15 219.15 - - - - 0.05% 23.39%
alstria office REIT 16.42 -2.26% -0.38 452806 16.81 16.42 16.89 - - - - 1.08% 37.70%
Aroundtown 7.74 -0.57% -0.04 2047500 7.80 7.74 7.80 - - - - -0.82% 7.78%
AURUBIS 53.06 7.71% 3.80 770596 49.22 49.22 53.50 - - - - 14.13% 13.98%
BASF 68.09 0.80% 0.54 2351807 67.32 67.16 68.55 - - - - -1.17% 11.84%
BAYER 69.80 1.01% 0.70 2538525 69.24 68.54 69.85 - - - - -0.32% 14.10%
BMW 74.81 0.81% 0.60 1558232 74.50 73.76 75.18 - - - - 1.99% 4.96%
Bechtle 120.60 -0.25% -0.30 80239 120.10 119.60 121.30 - - - - 0.42% 78.19%
BEIERSDORF 102.85 -0.96% -1.00 368427 104.25 102.85 104.25 - - - - -1.42% 13.92%
BRENNTAG 49.25 1.00% 0.49 333918 48.70 48.60 49.48 - - - - 1.25% 29.34%
Cancom 51.70 -0.29% -0.15 98639 51.65 51.40 52.05 - - - - -0.19% 80.91%
Carl Zeiss Meditec 111.90 -0.09% -0.10 169064 113.00 111.40 113.90 - - - - 2.19% 63.98%
Commerzbank 5.44 5.00% 0.26 13476666 5.19 5.19 5.47 - - - - 0.45% -10.34%
CompuGroup Medical 61.95 -0.08% -0.05 78189 62.20 61.90 62.50 - - - - -0.08% 53.31%
CONTINENTAL 118.82 1.52% 1.78 526361 117.34 117.06 119.48 - - - - -0.24% -3.07%
COVESTRO AG O.N. 42.77 2.44% 1.02 1492392 41.74 41.67 42.98 - - - - -0.29% -3.31%
CTS Eventim & Co. 54.20 -1.45% -0.80 152584 55.30 54.10 55.40 - - - - -0.99% 68.82%
Daimler 49.92 0.86% 0.42 3102639 49.48 48.98 50.23 - - - - -0.21% 7.81%
Delivery Hero 50.16 0.54% 0.27 235552 49.93 49.70 50.34 - - - - 3.08% 53.51%
DEUTSCHE BANK 6.78 3.38% 0.22 21175217 6.56 6.55 6.83 - - - - 1.38% -5.84%
DEUTSCHE BOERSE 137.65 -0.40% -0.55 555200 138.50 136.95 138.75 - - - - -0.14% 31.68%
DEUTSCHE EUROSHOP 25.68 -0.77% -0.20 129618 25.92 25.66 25.94 - - - - 0.00% 2.13%
DEUTSCHE LUFTHANSA 16.62 0.64% 0.10 2571685 16.59 16.52 16.74 - - - - -2.10% -16.14%
Dt Pfandbriefbank 14.17 0.78% 0.11 632356 14.14 14.01 14.23 - - - - 2.18% 60.87%
DEUTSCHE POST 34.22 -0.16% -0.06 2597908 34.38 33.96 34.43 - - - - 1.44% 43.35%
Deutsche Telekom 14.78 -0.79% -0.12 10494836 14.93 14.77 14.94 - - - - -0.90% 0.51%
Deutsche Wohnen 35.79 0.28% 0.10 839871 35.76 35.36 35.97 - - - - 1.77% -10.78%
Dialog Semiconductor 44.68 -0.76% -0.34 350748 45.19 44.53 45.74 - - - - 1.83% 99.73%
Drägerwerk & Co. Vz 55.05 0.92% 0.50 18757 54.50 54.25 55.50 - - - - -3.19% 17.11%
Dürr 29.36 8.70% 2.35 462085 28.01 28.00 29.50 - - - - -0.41% -11.53%
E.ON 9.32 -0.68% -0.06 8345081 9.40 9.32 9.43 - - - - 1.99% 8.79%
Evonik Industries 26.69 1.02% 0.27 843031 26.65 26.49 26.96 - - - - 0.65% 21.19%
Evotec 20.91 -1.74% -0.37 1256390 21.29 20.67 21.47 - - - - 5.29% 22.55%
Fielmann 70.75 0.28% 0.20 50749 70.75 70.45 70.95 - - - - 1.36% 30.65%
FRAPORT 77.84 0.05% 0.04 140512 77.68 77.26 78.06 - - - - 1.28% 24.56%
freenet 20.45 -0.44% -0.09 426462 20.59 20.43 20.66 - - - - -0.72% 21.22%
FRESENIUS MED. CARE 65.34 0.37% 0.24 817443 65.00 64.96 65.98 - - - - -1.54% 14.94%
FRESENIUS 50.32 0.60% 0.30 1216228 50.00 49.86 50.59 - - - - -0.36% 18.03%
FUCHS PETROLUB PRF 42.30 4.19% 1.70 377579 40.66 40.66 42.44 - - - - 2.37% 12.84%
GEA GROUP 29.43 1.90% 0.55 367663 28.89 28.88 29.57 - - - - -1.10% 28.36%
Gerresheimer 66.75 1.91% 1.25 140206 65.00 65.00 67.20 - - - - 0.69% 14.41%
Grand City Propertie 20.60 -0.68% -0.14 173316 20.78 20.52 20.82 - - - - -0.29% 9.45%
GRENKE 87.10 1.04% 0.90 54268 87.00 86.45 88.05 - - - - 2.86% 16.17%
Hannover Rueck 171.30 0.82% 1.40 171203 169.80 169.60 172.10 - - - - 1.25% 44.35%
HeidelbergCement AG 68.30 1.52% 1.02 619848 67.26 67.20 68.54 - - - - -0.06% 26.04%
HELLA GmbH & Co KgaA 49.60 2.95% 1.42 313969 48.40 48.16 49.82 - - - - -2.39% 38.45%
HENKEL Vz 94.38 0.04% 0.04 440099 94.60 94.26 95.12 - - - - 0.00% -1.11%
HOCHTIEF 114.30 -0.35% -0.40 101791 115.40 112.80 115.60 - - - - 3.71% -2.55%
Hugo Boss 42.92 1.18% 0.50 652195 42.81 42.40 43.09 - - - - 1.00% -21.33%
Infineon Technologie 20.70 2.40% 0.48 8621355 20.34 20.33 20.89 - - - - 4.99% 16.41%
ISRA VISION 40.70 1.45% 0.58 72998 39.88 39.88 41.10 - - - - 0.45% 65.10%
JENOPTIK 26.76 0.38% 0.10 129354 26.84 26.60 27.02 - - - - 1.83% 17.03%
K+S 11.04 1.15% 0.12 2664109 10.80 10.72 11.11 - - - - 7.22% -30.57%
KION GROUP 62.60 2.49% 1.52 165847 60.98 60.96 62.88 - - - - 0.99% 37.78%
KNORR-BREMSE AG INH 85.45 1.48% 1.25 209224 84.43 84.43 85.91 - - - - -4.52% 7.10%
Lanxess 61.00 1.63% 0.98 495846 60.04 60.00 61.30 - - - - 0.37% 49.30%
LEG Immobilien 101.40 -0.64% -0.65 121628 102.30 101.40 102.55 - - - - 1.39% 12.00%
LINDE PLC EO 0,001 187.80 1.10% 2.05 911455 185.65 185.60 188.85 - - - - 0.46% 34.07%
MERCK KGAA 102.80 -0.10% -0.10 566258 103.35 102.80 103.60 - - - - -0.44% 14.36%
Metro AG 14.05 -1.99% -0.28 2483105 14.38 13.79 14.40 - - - - 2.47% 7.02%
MorphoSys 127.70 2.65% 3.30 217441 124.00 123.30 128.20 - - - - 8.36% 39.85%
MTU Aero Engines 253.00 -3.29% -8.60 306019 260.10 253.00 260.90 - - - - 3.40% 65.15%
Münchener Rück 263.80 0.88% 2.30 472633 261.90 261.20 264.70 - - - - 1.00% 37.23%
Nemetschek 56.55 1.16% 0.65 181916 56.05 55.65 56.70 - - - - 3.42% 75.14%
New Work 268.50 -1.29% -3.50 5528 270.50 266.00 274.00 - - - - -4.73% 14.53%
Nordex 12.27 1.41% 0.17 379003 12.36 12.15 12.36 - - - - -4.42% 59.50%
NORMA Group 38.66 1.95% 0.74 35125 37.92 37.84 39.02 - - - - 0.74% -12.18%
OSRAM Licht 44.70 -0.27% -0.12 804239 44.71 44.37 44.86 - - - - 17.02% 18.20%
Pfeiffer Vacuum Tech 156.10 0.52% 0.80 17790 154.90 153.50 156.60 - - - - -0.58% 42.87%
PROSIEBEN MEDIA 14.09 0.07% 0.01 1306876 14.07 14.06 14.27 - - - - 3.11% -9.45%
PUMA 66.90 -0.52% -0.35 457562 67.70 66.90 68.45 - - - - -1.68% 57.49%
QIAGEN 37.22 -0.03% -0.01 728302 37.17 37.07 37.42 - - - - -2.05% 25.44%
Rheinmetall 98.08 1.30% 1.26 106276 96.78 96.78 98.40 - - - - -0.16% 25.48%
RIB Software 23.00 -0.43% -0.10 152218 23.10 22.86 23.22 - - - - -5.33% 95.27%
Rocket Internet 22.40 -0.80% -0.18 105572 22.54 22.34 22.60 - - - - 4.06% 11.89%
RTL Group 43.50 1.54% 0.66 265414 43.20 43.20 44.12 - - - - 2.88% -8.27%
RWE 26.25 -0.91% -0.24 2327600 26.47 26.25 26.68 - - - - 2.83% 39.68%
S & T 20.74 0.39% 0.08 137709 20.70 20.38 20.90 - - - - 2.58% 30.68%
SAP SE 122.12 0.59% 0.72 2030252 122.00 120.90 122.84 - - - - -0.56% 39.65%
Sartorius Vz 188.40 0.00% 0.00 36268 187.60 186.70 189.60 - - - - -1.82% 73.00%
SCOUT24 AG NA O.N. 54.70 -0.36% -0.20 155946 54.80 54.60 55.25 - - - - -1.79% 36.70%
Siemens 117.88 0.58% 0.68 2104690 117.14 116.36 118.64 - - - - -0.63% 20.35%
Siemens Healthineers 42.59 -0.78% -0.34 584963 42.62 42.59 43.09 - - - - -2.29% 17.44%
SILTRONIC AG NA O.N. 87.86 5.15% 4.30 279520 84.30 84.14 89.00 - - - - 5.48% 15.73%
SOFTWARE 31.24 -0.03% -0.01 157654 31.06 30.88 31.35 - - - - 1.20% -1.08%
Symrise 87.28 0.18% 0.16 290056 87.10 86.86 87.86 - - - - 0.28% 35.07%
TAG Immobilien 21.76 -0.28% -0.06 409274 22.00 21.70 22.00 - - - - 0.09% 9.59%
Telefónica Dtl. 2.68 0.34% 0.01 7212926 2.66 2.65 2.81 - - - - -4.54% -21.88%
THYSSENKRUPP 11.62 1.97% 0.23 3229084 11.38 11.24 11.72 - - - - 0.44% -23.93%
Uniper 29.54 0.03% 0.01 400099 29.62 29.50 29.85 - - - - 0.54% 30.66%
UNITED INTERNET 29.49 -1.11% -0.33 531028 29.69 29.49 30.06 - - - - -2.04% -21.94%
Volkswagen VZ 179.58 0.75% 1.34 907633 178.30 176.88 180.28 - - - - 1.76% 28.30%
Vonovia SE 46.84 -0.34% -0.16 956582 47.09 46.70 47.32 - - - - 1.60% 18.72%
WIRECARD 105.60 1.59% 1.65 2360468 103.00 102.45 107.20 - - - - -11.91% -21.72%
Zalando 41.73 0.77% 0.32 400363 41.60 41.19 41.90 - - - - -1.52% 84.54%