13.12.2018 15:07:39
HDAX KURSINDEX
2887.59
$$$
43.6000
1.53%
12.12.2018 17:45
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 11.12.2018 2843.99 Volatilität in % -
Börse Xetra Letzter Handel 12.12.2018 / 17:45
Währung $$$ Aktualisierungsstand 13.12.2018 / 15:07
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -15.97% 3611.8 2806.6
1 Woche -2.33% 2887.6 2806.6
1 Monat -3.76% 3038.7 2806.6
3 Monate -10.64% 3302.5 2806.6
6 Monate -14.73% 3457.2 2806.6
1 Jahr -17.37% 3611.8 2806.6
3 Jahre 0.71% 3611.8 2426.5
7.46
SMI
10.81
13
SMI
-5.58
SMI
-15.97
-5.55
2016
2017
2018
{"2016":{"performance":7.46,"chartHeight":19.055420244353,"year":2016,"ID_NOTATION":"323631"},"2017":{"performance":10.81,"chartHeight":21.008439706044,"year":2017,"ID_NOTATION":"323631"},"2018":{"performance":-15.97,"chartHeight":23.063208207732,"year":2018,"ID_NOTATION":"323631"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-5.55,"chartHeight":17.498140999498,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-11.3,"chartHeight":21.241860315339,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-0.78,"chartHeight":8.4743222798414,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-4.51,"chartHeight":16.405567983371,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-15.39,"chartHeight":22.868420202661,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 13.12.2018 15:07:39
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
1&1 Drillisch 44.70 -0.04% -0.02 57500 44.80 44.16 45.14 226 44.64 44.70 268 2.29% -35.03%
ADIDAS 199.80 0.35% 0.70 248420 200.20 198.90 201.00 112 199.75 199.80 99 1.35% 19.11%
AIXTRON 9.08 -2.13% -0.20 460711 9.27 8.99 9.32 250 9.08 9.09 521 -1.76% -19.88%
ALLIANZ 176.04 -0.20% -0.36 450208 177.80 175.28 177.90 40 176.02 176.06 125 -4.29% -7.89%
AURUBIS 45.63 1.56% 0.70 143162 44.93 44.25 45.79 345 45.63 45.66 2 -0.51% -42.09%
AXEL SPRINGER 48.66 -4.96% -2.54 113401 51.00 48.62 51.30 550 48.62 48.72 212 -2.75% -21.39%
Aareal Bank 26.56 -2.21% -0.60 112882 27.22 26.56 27.42 803 26.55 26.57 87 -4.94% -28.01%
Airbus Group 90.89 -0.61% -0.56 56310 91.89 90.39 92.26 518 90.79 90.85 362 -1.00% 9.30%
Aroundtown 7.25 -0.55% -0.04 1497235 7.28 7.21 7.30 14846 7.24 7.25 23595 -1.62% 13.54%
BASF 60.64 1.61% 0.96 1845933 59.96 59.71 60.65 960 60.64 60.65 462 -5.28% -34.95%
BAYER 64.16 -0.26% -0.17 908781 64.55 63.89 64.80 128 64.16 64.18 926 -1.95% -37.15%
BEIERSDORF 94.54 0.11% 0.10 139710 94.04 93.66 94.54 572 94.52 94.56 69 0.02% -3.53%
BMW 74.42 2.27% 1.65 1013005 73.24 73.23 74.83 207 74.40 74.42 75 -1.87% -16.19%
BRENNTAG 38.37 0.68% 0.26 131997 38.18 37.93 38.57 25 38.35 38.37 667 -4.53% -27.78%
Bechtle 71.30 0.56% 0.40 29215 71.20 70.35 71.45 261 71.25 71.35 250 0.14% 1.99%
CONTINENTAL 126.65 -0.24% -0.30 278402 127.60 125.25 128.05 738 126.60 126.70 420 -2.16% -43.59%
COVESTRO AG O.N. 44.21 -1.41% -0.63 833103 44.90 43.87 45.22 437 44.21 44.24 878 -7.43% -47.88%
CTS Eventim & Co. 32.24 -0.43% -0.14 45736 32.10 32.10 32.40 471 32.24 32.28 358 -1.46% -16.60%
Cancom 32.12 -1.95% -0.64 73815 32.88 31.60 32.88 149 32.08 32.12 118 -2.96% -5.59%
Carl Zeiss Meditec 71.15 0.14% 0.10 48730 71.30 70.30 71.70 133 71.15 71.25 296 6.92% 37.27%
Commerzbank 6.91 -0.52% -0.04 6022829 7.10 6.89 7.25 80 6.90 6.91 2074 -6.54% -44.48%
CompuGroup Medical 40.62 -1.79% -0.74 9946 41.26 40.26 41.26 178 40.56 40.66 73 0.49% -24.42%
DEUTSCHE BANK 7.87 0.10% 0.01 9831906 8.00 7.82 8.22 1000 7.87 7.87 400 -2.40% -50.48%
DEUTSCHE BOERSE 107.35 -1.87% -2.05 284203 109.55 106.90 109.60 156 107.30 107.35 696 -3.74% 13.02%
DEUTSCHE EUROSHOP 26.04 -1.29% -0.34 35409 26.50 26.04 26.50 450 26.02 26.06 1296 -1.57% -22.31%
DEUTSCHE LUFTHANSA 19.57 -0.58% -0.12 1624350 19.70 19.52 19.86 4945 19.56 19.57 3562 -0.66% -35.92%
DEUTSCHE POST 25.45 0.83% 0.21 1474425 25.43 25.41 25.75 2463 25.44 25.46 4328 -7.88% -36.50%
Daimler 47.99 1.21% 0.57 2040955 47.69 47.48 48.26 264 47.99 48.00 712 -5.16% -33.02%
Delivery Hero 31.94 2.37% 0.74 110127 31.40 31.02 32.16 568 31.88 31.94 158 -0.76% -5.45%
Deutsche Telekom 15.00 -1.25% -0.19 6272676 15.22 14.89 15.27 7550 14.99 15.00 3862 -0.85% 2.67%
Deutsche Wohnen 41.27 -1.29% -0.54 296222 41.89 41.06 41.91 351 41.25 41.27 439 0.22% 14.67%
Dialog Semiconductor 22.53 -1.36% -0.31 251476 22.96 22.47 23.23 908 22.52 22.55 936 -1.13% -11.98%
Drägerwerk & Co. Vz 52.75 -1.95% -1.05 12220 53.45 52.50 53.50 23 52.70 52.85 190 7.73% -25.59%
Dt Pfandbriefbank 8.97 -2.02% -0.18 342610 9.23 8.93 9.31 2167 8.96 8.98 685 -9.89% -31.47%
Dürr 31.73 -1.21% -0.39 87107 32.46 31.29 32.57 226 31.72 31.76 69 -2.76% -39.71%
E.ON 9.15 0.63% 0.06 3308732 9.13 9.09 9.17 1431 9.15 9.15 1261 0.72% 0.34%
Evonik Industries 22.98 -0.17% -0.04 404628 23.06 22.80 23.06 940 22.98 23.00 346 -2.33% -26.62%
Evotec 18.50 -1.36% -0.26 522100 18.80 18.35 18.90 116 18.48 18.51 627 6.96% 38.89%
FRAPORT 63.60 0.25% 0.16 77094 63.80 63.20 63.94 147 63.58 63.62 99 -3.03% -30.94%
FRESENIUS 41.90 -1.13% -0.48 1297890 42.71 40.97 42.77 819 41.86 41.89 255 -15.71% -34.87%
FRESENIUS MED. CARE 61.40 -1.63% -1.02 639340 62.30 60.80 62.48 945 61.38 61.42 1349 -12.97% -28.89%
FUCHS PETROLUB PRF 36.46 1.56% 0.56 100300 36.12 36.12 36.76 115 36.46 36.50 352 -0.28% -18.87%
Fielmann 55.80 0.45% 0.25 15458 55.80 55.45 56.00 696 55.75 55.85 160 - -24.44%
GEA GROUP 22.73 -0.09% -0.02 118635 22.79 22.52 22.97 100 22.71 22.73 418 -3.03% -43.14%
Gerresheimer 59.05 -1.91% -1.15 37881 60.10 58.55 60.10 281 59.00 59.10 592 -3.68% -12.91%
Grand City Propertie 19.63 -1.75% -0.35 75923 19.94 19.56 19.94 358 19.61 19.64 720 - 1.68%
HELLA GmbH & Co KgaA 35.16 -1.18% -0.42 101297 35.54 35.00 35.98 141 35.16 35.22 254 -3.05% -31.01%
HENKEL Vz 100.55 -0.10% -0.10 196078 100.85 100.05 100.95 1460 100.50 100.60 1757 -1.23% -8.79%
HOCHTIEF 115.80 -1.78% -2.10 18167 117.70 115.70 118.40 214 115.70 115.90 247 -3.91% -20.12%
Hannover Rückversich 118.20 -0.51% -0.60 34971 119.20 117.90 119.30 383 118.20 118.30 124 -2.06% 13.25%
HeidelbergCement AG 54.60 -0.80% -0.44 315890 55.14 54.44 55.50 266 54.60 54.62 478 -4.04% -39.01%
Hugo Boss 57.80 0.87% 0.50 200321 57.58 56.36 57.80 423 57.76 57.82 57 -5.38% -19.23%
ISRA VISION 30.55 -0.16% -0.05 36451 31.10 30.35 31.40 348 30.50 30.60 129 -6.28% -28.03%
Infineon Technologie 17.98 -0.33% -0.06 2166919 18.11 17.78 18.27 2320 17.98 17.98 2052 -1.69% -20.98%
JENOPTIK 25.24 -0.24% -0.06 44863 25.48 25.04 25.60 125 25.22 25.26 365 -4.82% -8.15%
K+S 15.91 -0.22% -0.04 405423 15.98 15.73 16.09 817 15.89 15.91 523 -2.48% -23.18%
KION GROUP 46.77 -2.18% -1.04 107860 47.89 46.29 47.89 367 46.70 46.76 126 -7.88% -33.58%
LEG Immobilien 96.80 -1.26% -1.24 44272 97.96 96.24 97.96 96 96.78 96.82 94 -3.12% 2.89%
LINDE PLC EO 0,001 141.65 0.82% 1.15 195150 140.55 140.55 142.05 1040 141.55 141.70 543 -1.30% -
Lanxess 43.61 0.53% 0.23 129806 43.65 43.05 44.02 75 43.60 43.62 142 -9.53% -34.56%
MERCK KGAA 96.02 -1.09% -1.06 190522 97.40 95.90 97.44 414 96.00 96.04 61 -0.55% 8.17%
MTU Aero Engines 169.70 0.53% 0.90 64025 170.00 168.70 171.10 209 169.60 169.80 270 -5.17% 12.99%
Metro AG 12.25 -8.41% -1.12 2029722 12.90 11.76 13.00 400 12.24 12.26 391 -0.67% -19.67%
MorphoSys 100.40 0.20% 0.20 36427 100.50 98.50 101.40 182 100.30 100.50 449 1.57% 30.84%
Münchener Rück 187.50 -0.05% -0.10 191456 188.30 186.60 189.25 313 187.50 187.60 695 -2.14% 3.79%
NORMA Group 48.10 3.31% 1.54 76261 46.20 45.52 48.60 292 48.10 48.16 149 -7.25% -16.81%
Nemetschek 103.20 0.58% 0.60 25650 102.80 100.70 103.40 124 103.00 103.20 88 0.59% 37.09%
Nordex 8.73 -3.00% -0.27 269778 8.95 8.70 9.13 824 8.73 8.74 750 8.22% 1.44%
OSRAM Licht 39.00 0.00% 0.00 148322 39.20 38.71 39.48 236 39.01 39.03 100 -3.18% -47.95%
PROSIEBEN MEDIA 15.98 -1.54% -0.25 464363 16.38 15.96 16.59 5250 15.98 15.99 376 -5.86% -43.46%
PUMA 463.50 1.42% 6.50 20907 458.00 447.00 463.50 20 463.50 464.00 68 -0.65% 25.90%
Pfeiffer Vacuum Tech 119.30 1.10% 1.30 9038 119.80 117.40 120.60 65 119.30 119.50 93 -3.28% -24.43%
QIAGEN 30.82 -1.47% -0.46 128486 31.12 30.75 31.23 366 30.82 30.85 631 -0.32% 19.43%
RIB Software 9.54 -1.29% -0.12 336020 9.75 9.32 9.77 998 9.54 9.56 300 -24.81% -61.04%
RTL Group 47.60 -2.10% -1.02 39428 48.68 47.60 48.86 216 47.58 47.64 211 -4.10% -27.51%
RWE 19.56 1.74% 0.34 2454700 19.23 19.20 19.77 6319 19.55 19.57 2661 -0.85% 13.09%
Rheinmetall 79.68 0.48% 0.38 103423 79.86 78.38 80.08 38 79.70 79.78 158 -4.82% -25.08%
Rocket Internet 21.90 2.24% 0.48 328847 21.40 21.16 21.94 1253 21.90 21.92 5 -2.72% 1.40%
S & T 17.51 -0.51% -0.09 83073 17.75 17.18 17.77 299 17.48 17.51 401 -4.92% -2.14%
SALZGITTER 27.37 -0.65% -0.18 91936 27.65 27.11 27.84 107 27.35 27.38 100 -3.50% -42.12%
SAP SE 91.31 0.09% 0.08 1054619 91.39 90.18 91.54 210 91.27 91.29 614 1.02% -2.38%
SCHAEFFLER AG INH. V 7.15 -0.25% -0.02 447908 7.18 7.11 7.26 1670 7.15 7.16 823 -5.03% -51.50%
SCOUT24 AG NA O.N. 36.08 -0.61% -0.22 83177 36.42 35.92 36.42 441 36.10 36.12 200 -2.26% 6.61%
SILTRONIC AG NA O.N. 74.96 -3.28% -2.54 159509 77.80 74.52 78.40 393 74.84 74.96 179 -2.32% -36.11%
SOFTWARE 32.74 0.24% 0.08 114636 32.92 32.32 32.92 300 32.75 32.77 183 -7.61% -30.30%
Sartorius Vz 118.40 2.42% 2.80 46550 118.50 116.90 120.20 110 118.30 118.50 397 -2.03% 45.34%
Siemens 100.56 1.06% 1.05 1024413 99.79 99.55 100.84 761 100.56 100.58 450 -1.48% -14.33%
Siemens Healthineers 38.35 -0.29% -0.11 240354 38.50 38.00 38.56 263 38.34 38.38 100 -0.05% -
Symrise 68.10 -1.13% -0.78 130877 69.20 67.80 69.20 152 68.08 68.12 101 -4.15% -3.83%
TAG Immobilien 20.38 -1.36% -0.28 194400 20.62 20.30 20.62 3033 20.36 20.40 5573 -1.53% 30.43%
THYSSENKRUPP 15.72 -0.51% -0.08 780150 15.83 15.54 15.97 1498 15.71 15.72 2693 -5.39% -34.75%
Telefónica Dtl. 3.48 -0.26% -0.01 844003 3.49 3.47 3.52 1066 3.48 3.48 1563 -3.65% -16.65%
UNITED INTERNET 38.52 -0.16% -0.06 131174 38.70 38.17 38.78 17 38.51 38.53 327 -0.41% -32.72%
Uniper 22.68 -0.53% -0.12 255180 22.81 22.59 22.97 653 22.67 22.69 1601 -1.13% -12.31%
Volkswagen VZ 151.40 0.84% 1.26 460803 151.36 149.26 152.22 26 151.36 151.40 158 1.72% -9.80%
Vonovia SE 41.59 -2.14% -0.91 577771 42.48 41.49 42.48 1094 41.59 41.61 521 2.29% 2.68%
WIRECARD 138.75 1.28% 1.75 278140 138.30 136.10 139.30 246 138.65 138.75 818 1.59% 47.20%
Wacker Chemie 77.56 -2.37% -1.88 157740 79.16 76.52 79.50 89 77.58 77.68 196 -1.51% -51.02%
XING 248.50 1.43% 3.50 2841 245.50 242.00 249.00 24 247.50 248.50 30 -6.67% -8.79%
Zalando 25.57 0.47% 0.12 193015 25.48 25.34 25.88 172 25.54 25.57 462 -3.42% -42.31%
alstria office REIT 12.70 -1.40% -0.18 159000 12.90 12.64 12.90 3759 12.69 12.71 3718 4.21% -0.16%
freenet 17.05 -3.67% -0.65 697078 17.68 16.95 17.68 500 17.04 17.05 221 -1.01% -42.59%
innogy SE 41.02 0.39% 0.16 79376 40.83 40.83 41.16 1281 41.01 41.03 667 1.29% 25.05%