18.10.2021 20:10:29
HDAX KURSINDEX
3815.92
$$$
-24.0100
-0.63%
18.10.2021 17:55
 
Chart
Kursdaten
Kurs 3815.92 Eröffnung 3815.92
Diff. absolut -24.01 Tages-Hoch 3815.92
Diff. % -0.63 % Tages-Tief 3815.92
Volumen - Umsatz 3390816910
Schlusskurs vom 15.10.2021 3839.93 Volatilität in % -
Börse Xetra Letzter Handel 18.10.2021 / 17:55
Währung $$$ Aktualisierungsstand 18.10.2021 / 20:10
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 11.47% 3939.2 3392.5
1 Woche 2.58% 3839.9 3734.0
1 Monat -0.46% 3869.0 3691.9
3 Monate 0.02% 3939.2 3691.9
6 Monate 1.46% 3939.2 3659.8
1 Jahr 20.96% 3939.2 2892.8
3 Jahre 25.44% 3939.2 2155.0
23.4
26.51
1.13
11.47
11.75
SMI
-0.79
SMI
SMI
2019
2020
2021
{"2019":{"performance":23.4,"chartHeight":25.191337305139,"year":2019,"ID_NOTATION":"323631"},"2020":{"performance":-0.79,"chartHeight":8.5137363479203,"year":2020,"ID_NOTATION":"323631"},"2021":{"performance":11.47,"chartHeight":21.419645797471,"year":2021,"ID_NOTATION":"323631"}}
{"2019":{"performance":26.51,"chartHeight":25.541209043761,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1602531809354,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.75,"chartHeight":21.547228804072,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.541209043761,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.405117338026,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.74,"chartHeight":23.726494731184,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.272100428349,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.708206711079,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":15.32,"chartHeight":22.950665785805,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.957939299206,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.821064969509,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.76,"chartHeight":17.775988657368,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.541209043761,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.391596579171,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.8,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.10.2021 20:10:28
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
1&1 AG 26.48 -0.97% -0.26 80093 26.62 26.30 26.72 - - - - -0.53% 29.55%
ADIDAS 270.65 -1.37% -3.75 530549 272.80 269.70 273.30 - - - - 3.60% -9.15%
Airbus 113.36 -1.34% -1.54 191000 114.46 112.72 114.50 - - - - -0.47% 24.13%
AIXTRON 20.92 -7.02% -1.58 1323629 22.28 20.69 22.30 - - - - -2.06% 46.65%
ALLIANZ 198.54 -0.03% -0.06 650354 198.60 197.56 200.00 - - - - -0.20% -1.08%
alstria office REIT 16.25 -0.31% -0.05 286977 16.26 16.20 16.33 - - - - 3.16% 10.14%
Aroundtown 6.03 -0.13% -0.01 2055852 6.01 5.96 6.05 - - - - 1.96% -1.34%
AURUBIS 73.12 -0.33% -0.24 101600 73.10 72.88 74.60 - - - - 4.31% 14.86%
AUTO1 GROUP SE INH O 30.50 1.80% 0.54 142794 29.96 29.57 30.72 - - - - 5.57% 0.00%
BASF 64.06 -1.45% -0.94 2210466 65.04 63.84 65.17 - - - - -0.20% -1.02%
BAYER 46.62 -2.65% -1.27 2900402 47.91 46.52 48.00 - - - - -4.11% -3.20%
BMW 86.37 -1.36% -1.19 1022068 87.46 85.99 87.81 - - - - -0.23% 19.58%
Bechtle 58.86 0.55% 0.32 126053 58.18 57.66 59.04 - - - - 10.31% -1.02%
Befesa 68.70 4.41% 2.90 125951 65.70 65.00 69.60 - - - - 8.70% 32.88%
BEIERSDORF 94.22 0.58% 0.54 188796 93.66 93.44 94.22 - - - - 1.27% -0.23%
Brenntag 82.38 -0.65% -0.54 192500 82.30 81.82 82.42 - - - - 2.28% 30.06%
Cancom 56.00 0.90% 0.50 39045 55.54 55.04 56.12 - - - - 12.97% 23.46%
Carl Zeiss Meditec 164.85 -1.11% -1.85 60825 166.35 162.90 166.40 - - - - 3.00% 53.08%
Commerzbank 6.21 1.70% 0.10 5134027 6.12 6.11 6.28 - - - - -2.45% 17.83%
CompuGroup Medical 71.25 0.14% 0.10 42267 70.80 70.35 71.40 - - - - 3.49% -9.35%
CONTINENTAL 98.70 -1.58% -1.58 417451 100.12 98.37 100.34 - - - - 0.36% -8.46%
Covestro 56.36 -3.29% -1.92 1101619 57.14 55.94 57.32 - - - - -3.95% 11.65%
CTS Eventim & Co. 66.44 -0.48% -0.32 92966 66.78 66.24 67.44 - - - - 2.28% 22.13%
Daimler 81.95 -2.03% -1.70 2627698 83.43 81.45 83.73 - - - - -1.27% 41.81%
Delivery Hero 114.20 -0.35% -0.40 251380 114.20 112.70 114.45 - - - - 6.08% -10.08%
DEUTSCHE BANK 11.44 0.25% 0.03 6789564 11.48 11.43 11.64 - - - - -0.66% 27.84%
DEUTSCHE BOERSE 147.35 0.00% 0.00 272110 147.25 146.45 147.60 - - - - 0.75% 5.82%
DEUTSCHE LUFTHANSA 5.90 -1.86% -0.11 11410981 6.05 5.80 6.07 - - - - -0.76% -23.54%
DEUTSCHE POST 52.91 0.28% 0.15 1946416 52.80 52.41 53.27 - - - - 1.38% 30.64%
Deutsche Telekom 16.49 -0.24% -0.04 6120739 16.49 16.41 16.54 - - - - -1.43% 10.50%
Deutsche Wohnen 52.98 0.08% 0.04 512181 52.94 52.94 53.00 - - - - 0.15% 21.26%
Dürr 37.88 -0.99% -0.38 40868 38.00 37.80 38.34 - - - - 4.65% 14.55%
E.ON 10.56 -0.47% -0.05 5029526 10.62 10.48 10.68 - - - - 1.99% 16.46%
Eckert & Ziegler Str 121.30 1.42% 1.70 43145 119.90 117.90 122.40 - - - - 9.42% 166.73%
Evonik Industries 27.75 0.76% 0.21 684020 27.48 27.37 27.75 - - - - 0.51% 4.01%
Evotec 42.02 1.13% 0.47 152031 41.41 41.01 42.05 - - - - 5.38% 37.22%
FRAPORT 62.24 -1.02% -0.64 129302 62.80 61.46 62.82 - - - - 1.17% 26.09%
freenet 22.37 -0.80% -0.18 276279 22.47 22.30 22.49 - - - - -0.13% 30.10%
FRESENIUS MED. CARE 60.42 -1.40% -0.86 461759 61.00 59.92 61.14 - - - - -0.95% -11.41%
FRESENIUS 40.78 -0.29% -0.12 894119 40.81 40.42 41.27 - - - - -0.56% 7.77%
FUCHS PETROLUB PRF 42.86 1.61% 0.68 113077 42.10 41.86 43.02 - - - - 10.46% -7.71%
GEA GROUP 40.36 0.02% 0.01 199079 40.21 39.91 40.39 - - - - 2.13% 37.84%
Gerresheimer 78.20 -2.25% -1.80 91604 79.75 77.35 79.80 - - - - -0.57% -10.88%
Grand City Propertie 22.28 0.81% 0.18 330844 22.04 21.98 22.30 - - - - 3.15% 6.30%
Hannover Rueck 153.00 -0.42% -0.65 87898 153.00 152.50 153.80 - - - - 0.03% 17.92%
HeidelbergCement AG 62.50 -0.83% -0.52 664184 62.90 62.02 63.20 - - - - -1.17% 2.09%
HELLA GmbH & Co KgaA 59.38 -0.24% -0.14 45439 59.44 59.38 59.58 - - - - -0.27% 12.25%
Hellofresh 82.48 1.88% 1.52 585986 81.12 80.20 82.70 - - - - 8.58% 30.51%
HENKEL Vz 77.64 0.13% 0.10 424753 77.50 77.18 77.80 - - - - -1.32% -15.88%
Hugo Boss 52.10 -2.07% -1.10 303461 53.00 51.52 53.14 - - - - -0.23% 90.91%
Hypoport 495.40 3.29% 15.80 7065 479.20 475.00 495.40 - - - - -2.77% -3.81%
Infineon Technologie 37.54 1.27% 0.47 3055280 36.93 36.75 37.56 - - - - 4.90% 19.59%
JENOPTIK 30.40 -0.46% -0.14 58168 30.34 30.24 30.70 - - - - 6.00% 21.02%
Jungheinrich Vz 39.72 -0.80% -0.32 39652 39.96 39.58 40.12 - - - - 0.25% 8.52%
K+S AG 14.19 0.82% 0.12 667328 14.03 13.86 14.24 - - - - -2.21% 82.20%
KION GROUP 85.18 -0.42% -0.36 125619 85.50 84.90 86.04 - - - - 6.10% 19.70%
KNORR-BREMSE AG INH 92.60 0.65% 0.60 76592 91.98 91.64 93.00 - - - - 1.22% -17.08%
Lanxess 57.88 -0.14% -0.08 138846 57.90 57.46 58.26 - - - - 1.54% -7.78%
LEG Immobilien 131.95 1.11% 1.45 124859 130.15 129.45 132.20 - - - - 5.77% 3.85%
LINDE PLC EO 0,001 264.75 -0.09% -0.25 520282 265.10 263.40 265.85 - - - - 2.94% 24.30%
MERCK KGAA 193.10 0.39% 0.75 197815 192.50 189.80 193.10 - - - - 5.12% 37.58%
MorphoSys 37.61 -4.11% -1.61 459607 39.59 37.24 39.59 - - - - 1.79% -58.20%
MTU Aero Engines 187.30 -1.45% -2.75 207167 189.10 186.30 189.10 - - - - -4.75% -12.23%
Münchener Rück 243.15 -0.49% -1.20 171445 244.10 242.30 245.55 - - - - 0.48% 0.14%
Nemetschek 91.70 2.55% 2.28 134171 90.50 89.24 91.98 - - - - 11.42% 51.82%
Nordex 14.99 -0.46% -0.07 885965 15.20 14.89 15.51 - - - - 14.61% -27.49%
Pfeiffer Vacuum Tech 191.80 0.84% 1.60 1618 191.80 189.20 191.80 - - - - 6.44% 22.32%
Porsche Automobil 87.20 -3.37% -3.04 491785 90.02 86.62 90.16 - - - - 3.24% 54.61%
ProSiebenSat.1 Media 14.10 -1.05% -0.15 742556 14.22 14.04 14.29 - - - - -8.89% 2.47%
PUMA 100.20 -1.33% -1.35 206956 101.20 99.72 101.25 - - - - 3.34% 8.58%
QIAGEN 44.87 0.31% 0.14 350543 44.67 44.21 44.92 - - - - 1.54% 5.37%
Rational 818.00 3.26% 25.80 17942 831.60 805.40 838.80 - - - - 7.93% 4.03%
Rheinmetall 84.94 -1.76% -1.52 126208 86.22 84.72 86.24 - - - - -1.85% -1.89%
RWE AG 31.92 -0.53% -0.17 1965945 32.20 31.76 32.35 - - - - 5.91% -7.67%
S & T 22.40 0.27% 0.06 106571 22.16 22.02 22.70 - - - - 4.48% 16.06%
SAP SE 124.98 -1.03% -1.30 1526983 124.20 123.54 125.50 - - - - 6.69% 16.56%
Sartorius Vz 528.40 0.38% 2.00 41510 527.40 521.00 528.80 - - - - 6.55% 53.78%
SCOUT24 AG NA O.N. 61.04 -0.49% -0.30 107490 61.06 60.80 61.32 - - - - 5.72% -8.96%
Siemens 139.86 -0.99% -1.40 885917 141.00 138.92 141.08 - - - - 2.55% 19.01%
Siemens Energy 23.68 -0.96% -0.23 1256517 23.93 23.66 24.09 - - - - 5.06% -21.07%
Siemens Healthineers 57.00 -0.59% -0.34 447367 57.04 56.76 57.26 - - - - 2.81% 35.78%
SILTRONIC AG NA O.N. 135.65 -0.11% -0.15 6826 137.50 135.65 138.40 - - - - -0.80% 5.89%
SMA Solar Technology 40.24 -0.25% -0.10 197749 40.80 39.22 40.96 - - - - 9.11% -28.08%
Software 41.32 0.05% 0.02 51512 41.12 40.86 41.34 - - - - 8.11% 23.94%
Ströer Media 72.65 -2.09% -1.55 48956 73.90 72.30 74.35 - - - - -2.02% -10.31%
SUSE S.A. DL 1 39.00 -0.59% -0.23 58418 39.40 38.72 39.50 - - - - 7.80% 0.00%
Symrise 114.45 0.13% 0.15 166430 114.10 112.90 114.60 - - - - 2.10% 5.58%
TAG Immobilien 26.82 1.17% 0.31 378840 26.41 26.32 26.90 - - - - 6.21% 2.36%
TeamViewer 13.78 0.11% 0.01 2810271 13.68 13.60 14.19 - - - - -2.72% -68.56%
Telefonica Deutschla 2.33 -1.77% -0.04 3573953 2.36 2.32 2.37 - - - - -1.06% 3.15%
thyssenkrupp AG 8.81 0.16% 0.01 1508106 8.82 8.77 8.98 - - - - 3.23% 8.42%
Uniper 37.28 -0.29% -0.11 149678 37.26 37.11 37.48 - - - - 2.16% 32.01%
UNITED INTERNET 32.04 -1.14% -0.37 98417 32.32 31.95 32.40 - - - - 0.16% -6.94%
Vantage Towers 29.29 0.34% 0.10 53596 29.31 29.10 29.40 - - - - 3.04% 0.00%
Varta 129.20 -0.65% -0.85 131593 130.50 127.30 130.55 - - - - 7.26% 9.31%
Volkswagen VZ 192.34 -3.18% -6.32 957300 199.00 190.94 199.18 - - - - 0.80% 26.19%
Vonovia SE 53.84 0.90% 0.48 865262 53.26 52.98 53.84 - - - - 3.85% -10.71%
Wacker Chemie 153.50 -0.58% -0.90 49310 153.50 150.75 153.85 - - - - -1.38% 31.48%
Zalando 79.54 0.23% 0.18 351769 79.14 78.26 79.78 - - - - 2.69% -12.85%
zooplus 478.40 -0.04% -0.20 9285 477.80 475.80 480.20 - - - - -1.16% 181.74%