16.04.2021 05:31:17
HDAX KURSINDEX
3784.55
$$$
17.7700
0.47%
15.04.2021 17:55
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 14.04.2021 3766.78 Volatilität in % -
Börse Xetra Letzter Handel 15.04.2021 / 17:55
Währung $$$ Aktualisierungsstand 16.04.2021 / 05:31
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 9.35% 3772.6 3392.5
1 Woche 0.31% 3772.6 3761.7
1 Monat 4.17% 3772.6 3609.2
3 Monate 7.10% 3772.6 3392.5
6 Monate 15.94% 3772.6 2892.8
1 Jahr 38.34% 3772.6 2617.2
3 Jahre 13.42% 3772.6 2155.0
23.4
26.51
1.13
9.35
4.63
SMI
-0.79
SMI
SMI
2019
2020
2021
{"2019":{"performance":23.4,"chartHeight":26.026999530671,"year":2019,"ID_NOTATION":"323631"},"2020":{"performance":-0.79,"chartHeight":8.7961591418323,"year":2020,"ID_NOTATION":"323631"},"2021":{"performance":9.35,"chartHeight":21.013297750069,"year":2021,"ID_NOTATION":"323631"}}
{"2019":{"performance":26.51,"chartHeight":26.388477425497,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.4641226209296,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":4.63,"chartHeight":17.17213562502,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.388477425497,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.982490381552,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":12.41,"chartHeight":22.560684937253,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.110441776886,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.328806620744,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":11.21,"chartHeight":22.004877609395,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.785859105401,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.611271695172,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":8.01,"chartHeight":20.16788520719,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.388477425497,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.902175898405,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":11.2,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 16.04.2021 05:31:16
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
1&1 Drillisch 23.52 1.29% 0.30 534301 23.18 23.10 23.62 - - - - 0.43% 15.07%
ADIDAS 277.55 -0.02% -0.05 554362 277.65 273.45 278.60 - - - - 0.29% -6.83%
Airbus Group 102.90 2.59% 2.60 199922 99.48 99.48 104.06 - - - - 2.04% 12.68%
AIXTRON 19.28 -1.33% -0.26 555739 19.54 19.12 19.62 - - - - 0.55% 35.16%
ALLIANZ 215.45 -0.83% -1.80 884159 217.45 215.05 217.95 - - - - -1.53% 7.35%
alstria office REIT 14.28 1.42% 0.20 477654 14.07 14.07 14.34 - - - - 0.92% -3.51%
Aroundtown 6.39 -0.25% -0.02 3090150 6.40 6.37 6.55 - - - - -1.36% 4.41%
AURUBIS 72.86 1.11% 0.80 94218 72.36 72.06 73.52 - - - - 2.59% 14.45%
BASF 71.03 0.10% 0.07 2230495 71.13 70.98 71.78 - - - - -0.59% 9.75%
BAYER 52.88 -0.04% -0.02 3072583 52.90 52.59 53.16 - - - - -0.90% 9.81%
BMW 87.47 0.30% 0.26 937702 87.40 87.11 87.90 - - - - -0.79% 21.10%
Bechtle 169.90 0.86% 1.45 69973 168.80 168.50 171.75 - - - - 3.22% -4.76%
BEIERSDORF 92.10 1.59% 1.44 263806 90.88 90.60 92.56 - - - - 0.48% -2.48%
Brenntag 75.06 0.97% 0.72 306437 74.62 74.62 75.56 - - - - 2.09% 18.50%
Cancom 49.54 -0.30% -0.15 55462 49.69 49.54 50.34 - - - - 1.75% 9.22%
Carl Zeiss Meditec 145.60 2.03% 2.90 77876 142.85 142.50 146.05 - - - - 5.51% 33.70%
Commerzbank 4.91 -1.93% -0.10 5109604 5.01 4.91 5.03 - - - - -4.11% -6.79%
CompuGroup Medical 74.25 1.16% 0.85 123184 73.90 73.20 74.80 - - - - 2.56% -5.53%
CONTINENTAL 114.24 0.12% 0.14 446700 114.30 114.14 116.02 - - - - 1.12% -5.78%
COVESTRO AG O.N. 56.76 -1.97% -1.14 1254294 58.00 56.66 58.42 - - - - 1.79% 12.44%
CTS Eventim & Co. 51.46 0.35% 0.18 103461 51.58 51.12 51.94 - - - - 0.90% -5.40%
Daimler 75.36 -0.07% -0.05 2455455 75.59 75.11 75.88 - - - - 1.55% 30.40%
Delivery Hero 127.00 1.68% 2.10 481446 124.70 124.30 127.95 - - - - 8.78% 0.00%
DEUTSCHE BANK 10.21 -1.88% -0.20 8665024 10.38 10.20 10.42 - - - - -1.26% 14.11%
DEUTSCHE BOERSE 148.45 0.00% 0.00 375053 148.45 148.15 149.55 - - - - 1.99% 6.61%
DEUTSCHE LUFTHANSA 10.67 -1.86% -0.20 4226888 10.91 10.62 11.01 - - - - -5.34% -1.38%
DEUTSCHE POST 48.09 -0.04% -0.02 2033081 48.20 48.04 48.62 - - - - 1.96% 18.74%
Deutsche Telekom 15.99 -0.49% -0.08 9225277 16.09 15.96 16.10 - - - - -3.88% 6.93%
Deutsche Wohnen 44.60 2.53% 1.10 3523681 43.64 43.41 46.46 - - - - 5.69% 2.08%
Drägerwerk & Co. Vz 76.55 10.62% 7.35 209290 71.15 70.40 76.65 - - - - 9.99% 21.89%
Dürr 36.26 0.72% 0.26 169438 35.94 35.94 36.88 - - - - 1.57% 8.56%
E.ON 9.79 -0.02% -0.00 6104734 9.82 9.76 9.85 - - - - -1.64% 7.97%
Eckert & Ziegler Str 74.30 2.70% 1.95 38401 72.85 72.05 74.80 - - - - 5.61% 65.70%
Encavis 16.84 0.12% 0.02 954816 16.79 16.63 17.00 - - - - 1.38% -21.12%
Evonik Industries 30.37 -0.52% -0.16 597896 30.57 30.19 30.64 - - - - 1.78% 13.83%
Evotec 33.55 2.13% 0.70 323194 32.94 32.85 33.77 - - - - 5.04% 10.80%
FRAPORT 51.54 -1.72% -0.90 182621 52.78 51.44 52.80 - - - - -4.70% 4.42%
freenet 19.98 -0.52% -0.10 527687 20.14 19.98 20.24 - - - - -1.84% 16.23%
FRESENIUS MED. CARE 63.30 0.25% 0.16 599879 63.06 62.76 63.40 - - - - 0.48% -7.18%
FRESENIUS 38.35 -0.74% -0.28 1155864 38.70 38.22 38.70 - - - - 0.79% 1.35%
FUCHS PETROLUB PRF 43.50 0.32% 0.14 115315 43.46 42.88 43.60 - - - - 4.82% -6.33%
GEA GROUP 35.29 -0.48% -0.17 254473 35.57 35.27 35.92 - - - - -1.26% 20.53%
Gerresheimer 88.40 -0.28% -0.25 124078 89.05 88.40 90.10 - - - - 4.18% 0.74%
Grand City Propertie 22.76 1.88% 0.42 952809 22.46 22.34 22.94 - - - - 2.25% 8.59%
Hannover Rueck 156.15 -0.48% -0.75 111186 157.25 155.90 157.40 - - - - 0.58% 19.84%
HeidelbergCement AG 78.94 0.43% 0.34 488736 78.74 78.24 79.38 - - - - 2.60% 28.94%
HELLA GmbH & Co KgaA 45.22 0.49% 0.22 239130 45.10 45.08 46.42 - - - - -3.85% -14.52%
Hellofresh 71.30 1.89% 1.32 538173 70.10 69.84 72.34 - - - - 2.68% 12.82%
HENKEL Vz 97.54 -0.39% -0.38 520602 97.82 97.52 98.48 - - - - -0.81% 5.68%
HOCHTIEF 77.34 0.86% 0.66 191405 76.88 76.72 78.30 - - - - -1.20% -2.78%
Hugo Boss 36.02 0.06% 0.02 275873 36.18 35.91 36.66 - - - - 6.76% 31.99%
Infineon Technologie 35.46 -0.04% -0.01 3110046 35.42 35.30 35.91 - - - - -1.23% 12.97%
JENOPTIK 25.46 -1.01% -0.26 130208 25.84 25.30 25.92 - - - - -2.82% 1.35%
K+S AG 8.42 0.60% 0.05 951194 8.40 8.32 8.52 - - - - -0.89% 8.17%
KION GROUP 81.24 -0.34% -0.28 162282 81.74 81.18 82.26 - - - - -3.19% 14.17%
KNORR-BREMSE AG INH 102.90 -0.24% -0.25 263656 103.45 102.90 104.10 - - - - -2.74% -7.86%
Lanxess 61.36 -0.55% -0.34 275400 61.82 61.04 62.10 - - - - -2.29% -2.23%
LEG Immobilien 118.40 0.85% 1.00 265465 117.60 116.90 121.00 - - - - 2.47% -6.82%
LINDE PLC EO 0,001 240.50 0.63% 1.50 649642 238.75 238.55 240.80 - - - - 0.71% 12.91%
LPKF Laser & Electro 25.24 0.64% 0.16 130911 25.10 24.96 25.62 - - - - 1.45% -14.30%
MERCK KGAA 147.95 0.17% 0.25 280761 147.60 146.90 148.40 - - - - 0.99% 5.42%
MorphoSys 77.44 1.57% 1.20 182034 75.60 75.34 78.74 - - - - 3.56% -17.46%
MTU Aero Engines 200.00 0.91% 1.80 132333 197.85 197.35 201.60 - - - - -1.38% -6.28%
Münchener Rück 259.50 -0.88% -2.30 400801 261.55 259.50 262.10 - - - - -1.93% 6.88%
Nemetschek 59.88 1.56% 0.92 126359 59.00 58.92 60.14 - - - - 4.10% -0.86%
Nordex 24.60 0.90% 0.22 557947 24.38 23.88 24.68 - - - - -7.59% 11.01%
Pfeiffer Vacuum Tech 155.40 -0.38% -0.60 1886 155.40 154.80 156.80 - - - - -1.65% -0.89%
Porsche Automobil 95.54 0.70% 0.66 537877 95.08 94.52 96.52 - - - - -0.62% 69.40%
ProSiebenSat.1 Media 18.07 0.50% 0.09 916068 18.00 17.97 18.25 - - - - 3.55% 31.41%
PUMA 92.56 1.38% 1.26 198881 91.50 91.40 92.82 - - - - 2.64% 0.30%
QIAGEN 43.34 0.51% 0.22 267362 43.09 42.89 43.44 - - - - 0.39% 2.10%
RATIONAL 677.80 1.99% 13.20 11146 663.60 663.60 682.40 - - - - 2.14% -10.99%
Rheinmetall 90.62 2.51% 2.22 204904 88.50 88.50 91.66 - - - - 1.43% 4.67%
RWE AG 34.05 0.18% 0.06 1950835 34.08 33.90 34.33 - - - - -1.62% -1.50%
S & T 23.42 -1.43% -0.34 80122 23.64 23.32 23.74 - - - - 4.00% 21.35%
SAP SE 115.68 2.01% 2.28 2804809 114.40 113.70 116.26 - - - - 4.12% 7.89%
Sartorius Vz 465.90 3.46% 15.60 41107 452.10 450.30 468.90 - - - - 3.81% 35.59%
SCOUT24 AG NA O.N. 69.10 1.11% 0.76 244828 68.46 68.34 69.50 - - - - 1.02% 3.06%
SHOP APOTHEKE EUROPE 200.40 1.83% 3.60 35831 199.70 196.70 201.80 - - - - 4.65% 35.22%
Siemens 140.00 0.89% 1.24 1455715 139.20 138.96 140.20 - - - - -0.31% 19.13%
Siemens Energy 29.50 -2.35% -0.71 2522930 30.16 29.46 30.16 - - - - -2.54% -1.67%
Siemens Healthineers 46.80 0.21% 0.10 719183 46.77 46.06 46.94 - - - - -0.30% 11.48%
SILTRONIC AG NA O.N. 139.80 0.54% 0.75 14206 139.40 138.65 140.10 - - - - 0.29% 9.13%
SMA Solar Technology 49.48 0.08% 0.04 68359 49.48 48.60 49.94 - - - - -2.21% -11.56%
Software 36.72 -0.33% -0.12 92270 37.02 36.52 37.10 - - - - 1.49% 10.14%
Ströer Media 70.25 0.36% 0.25 27276 70.25 69.95 70.70 - - - - 0.43% -13.27%
Symrise 109.30 0.37% 0.40 242648 109.00 108.90 109.80 - - - - 3.70% 0.83%
TAG Immobilien 26.15 0.97% 0.25 525660 25.88 25.87 26.51 - - - - 1.63% 0.97%
TeamViewer 39.30 1.55% 0.60 459840 38.90 38.50 39.70 - - - - 5.76% -10.34%
Telefonica Deutschla 2.35 -1.34% -0.03 6915901 2.39 2.35 2.39 - - - - -5.59% 4.17%
thyssenkrupp AG 11.30 -1.22% -0.14 1631702 11.46 11.25 11.54 - - - - -1.01% 39.09%
Uniper 30.37 -0.88% -0.27 223386 30.76 30.31 30.84 - - - - -2.97% 7.54%
UNITED INTERNET 33.83 0.53% 0.18 201250 33.68 33.68 34.41 - - - - 0.06% -1.74%
Varta 126.00 3.83% 4.65 188070 121.00 120.60 126.05 - - - - 3.32% 6.60%
Volkswagen VZ 238.25 1.77% 4.15 920182 234.05 233.40 238.50 - - - - -0.29% 56.31%
Vonovia SE 58.20 0.69% 0.40 2597137 57.78 57.08 59.50 - - - - 0.24% -2.61%
Wacker Chemie 130.80 2.35% 3.00 185648 128.15 128.00 132.90 - - - - 5.27% 12.03%
Zalando 88.72 1.77% 1.54 366878 87.48 87.42 89.16 - - - - 1.72% -2.57%