19.08.2019 08:40:27
HDAX KURSINDEX
3012.55
$$$
41.0000
1.38%
16.08.2019 17:45
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 15.08.2019 2971.55 Volatilität in % -
Börse Xetra Letzter Handel 16.08.2019 / 17:45
Währung $$$ Aktualisierungsstand 19.08.2019 / 08:40
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 8.49% 3269.1 2740.1
1 Woche -1.33% 3063.5 2971.6
1 Monat -6.66% 3247.8 2971.6
3 Monate -6.35% 3263.5 2971.6
6 Monate -0.04% 3269.1 2971.6
1 Jahr -7.89% 3366.2 2731.9
3 Jahre 4.78% 3611.8 2731.9
10.81
13
SMI
8.49
15.41
SMI
-18.94
-10.68
SMI
2017
2018
2019
{"2017":{"performance":10.81,"chartHeight":22.729924880815,"year":2017,"ID_NOTATION":"323631"},"2018":{"performance":-18.94,"chartHeight":25.924744968662,"year":2018,"ID_NOTATION":"323631"},"2019":{"performance":8.49,"chartHeight":21.353664341091,"year":2019,"ID_NOTATION":"323631"}}
{"2017":{"performance":13,"chartHeight":23.780867215102,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.660999816386,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15.41,"chartHeight":24.749715437396,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":20.147498916821,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":24.363534699594,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":10.92,"chartHeight":22.787601741605,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":27.365462503298,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.347563005615,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.97,"chartHeight":22.813626694034,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.603013106031,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":24.129329197898,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":2.09,"chartHeight":13.368244594297,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.802736156273,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.675746594764,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":9.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.08.2019 08:40:27
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1&1 Drillisch 24.02 - - - - - - - - - - -7.40% -46.02%
ADIDAS 257.70 - - - - - - - - - - -0.75% 41.28%
AIXTRON 9.33 - - - - - - - - - - -5.32% 10.99%
ALLIANZ 198.64 - - - - - - - - - - -0.16% 13.42%
AURUBIS 36.00 - - - - - - - - - - 1.10% -16.71%
AXEL SPRINGER 62.85 - - - - - - - - - - -0.32% 27.28%
Aareal Bank 25.84 - - - - - - - - - - -0.81% -4.26%
Airbus Group 122.94 - - - - - - - - - - -1.63% 47.22%
Aroundtown 7.16 - - - - - - - - - - -1.02% -0.80%
BASF 56.85 - - - - - - - - - - -2.20% -5.88%
BAYER 64.61 - - - - - - - - - - -0.03% 6.69%
BEIERSDORF 110.00 - - - - - - - - - - 1.29% 20.67%
BMW 59.56 - - - - - - - - - - -2.41% -15.76%
BRENNTAG 40.54 - - - - - - - - - - -4.88% 7.53%
Bechtle 86.75 - - - - - - - - - - -6.77% 27.86%
CONTINENTAL 106.26 - - - - - - - - - - -6.90% -12.00%
COVESTRO AG O.N. 38.30 - - - - - - - - - - -3.67% -11.30%
Cancom 51.60 - - - - - - - - - - 6.35% 80.04%
Carl Zeiss Meditec 99.30 - - - - - - - - - - 0.25% 45.39%
Commerzbank 5.00 - - - - - - - - - - -4.80% -13.52%
CompuGroup Medical 50.60 - - - - - - - - - - -8.91% 25.12%
DEUTSCHE BANK 6.16 - - - - - - - - - - -7.52% -11.58%
DEUTSCHE BOERSE 129.00 - - - - - - - - - - 0.35% 22.92%
DEUTSCHE EUROSHOP 22.54 - - - - - - - - - - -6.01% -11.05%
DEUTSCHE LUFTHANSA 13.10 - - - - - - - - - - -9.16% -33.53%
DEUTSCHE POST 28.58 - - - - - - - - - - -0.33% 19.53%
Daimler 41.24 - - - - - - - - - - -3.14% -10.16%
Delivery Hero 44.20 - - - - - - - - - - -4.25% 36.00%
Deutsche Telekom 14.88 - - - - - - - - - - 2.98% 0.42%
Deutsche Wohnen 30.95 - - - - - - - - - - -5.32% -22.62%
Dialog Semiconductor 40.53 - - - - - - - - - - 1.60% 79.81%
Drägerwerk & Co. Vz 39.94 - - - - - - - - - - -11.72% -14.26%
Dt Pfandbriefbank 10.52 - - - - - - - - - - -0.28% 20.37%
Dürr 22.33 - - - - - - - - - - -4.41% -26.86%
E.ON 8.29 - - - - - - - - - - -1.40% -3.94%
Evonik Industries 21.50 - - - - - - - - - - -4.70% -1.38%
Evotec 18.89 - - - - - - - - - - -23.93% 8.81%
FRAPORT 74.02 - - - - - - - - - - -1.31% 18.51%
FRESENIUS 42.26 - - - - - - - - - - -0.54% -0.29%
FRESENIUS MED. CARE 59.36 - - - - - - - - - - -0.74% 4.80%
FUCHS PETROLUB PRF 31.04 - - - - - - - - - - -3.60% -13.73%
Fielmann 62.15 - - - - - - - - - - 0.57% 15.09%
GEA GROUP 22.89 - - - - - - - - - - 0.09% 1.73%
GRENKE 73.70 - - - - - - - - - - -4.60% -0.67%
Gerresheimer 66.45 - - - - - - - - - - -4.11% 16.07%
Grand City Propertie 20.38 - - - - - - - - - - -2.21% 7.55%
HELLA GmbH & Co KgaA 35.94 - - - - - - - - - - -6.89% 3.28%
HENKEL Vz 85.96 - - - - - - - - - - -4.85% -9.90%
HOCHTIEF 96.50 - - - - - - - - - - -3.06% -18.01%
Hannover Rueck 144.70 - - - - - - - - - - 1.90% 22.94%
HeidelbergCement AG 59.96 - - - - - - - - - - -0.86% 12.33%
Hugo Boss 49.29 - - - - - - - - - - -8.72% -8.59%
ISRA VISION 31.84 - - - - - - - - - - -7.87% 31.03%
Infineon Technologie 15.18 - - - - - - - - - - -6.45% -12.58%
JENOPTIK 21.00 - - - - - - - - - - -16.00% -7.81%
K+S 13.61 - - - - - - - - - - -3.48% -13.42%
KION GROUP 41.47 - - - - - - - - - - -5.64% -6.45%
KNORR-BREMSE AG INH 85.47 - - - - - - - - - - -3.10% 8.71%
LEG Immobilien 106.00 - - - - - - - - - - -1.72% 16.33%
LINDE PLC EO 0,001 169.05 - - - - - - - - - - -0.29% 22.01%
Lanxess 50.48 - - - - - - - - - - -6.07% 25.57%
MERCK KGAA 94.32 - - - - - - - - - - -0.57% 4.82%
MTU Aero Engines 241.40 - - - - - - - - - - 3.03% 52.40%
Metro AG 14.21 - - - - - - - - - - -0.28% 6.08%
MorphoSys 108.90 - - - - - - - - - - -1.89% 22.43%
Münchener Rück 217.00 - - - - - - - - - - 0.51% 13.88%
NORMA Group 28.20 - - - - - - - - - - 1.22% -34.69%
Nemetschek 46.82 - - - - - - - - - - -2.94% 46.69%
New Work 282.00 - - - - - - - - - - -14.55% 18.74%
Nordex 8.89 - - - - - - - - - - -10.34% 17.19%
OSRAM Licht 35.10 - - - - - - - - - - 10.90% -7.44%
PROSIEBEN MEDIA 11.12 - - - - - - - - - - -2.46% -28.52%
PUMA 65.70 - - - - - - - - - - 0.31% 53.86%
Pfeiffer Vacuum Tech 127.70 - - - - - - - - - - 5.80% 17.48%
QIAGEN 31.18 - - - - - - - - - - -4.56% 5.05%
RIB Software 18.41 - - - - - - - - - - -3.31% 55.62%
RTL Group 41.76 - - - - - - - - - - -1.79% -10.58%
RWE 25.57 - - - - - - - - - - -0.43% 34.83%
Rheinmetall 101.50 - - - - - - - - - - -4.96% 31.54%
Rocket Internet 25.02 - - - - - - - - - - -1.18% 23.98%
S & T 17.95 - - - - - - - - - - -8.42% 13.54%
SAP SE 107.30 - - - - - - - - - - 1.15% 23.43%
SCOUT24 AG NA O.N. 52.05 - - - - - - - - - - 1.66% 29.61%
SILTRONIC AG NA O.N. 59.04 - - - - - - - - - - -0.40% -18.23%
SOFTWARE 24.40 - - - - - - - - - - -1.01% -22.76%
Sartorius Vz 172.20 - - - - - - - - - - -2.16% 58.13%
Siemens 85.84 - - - - - - - - - - -3.55% -11.85%
Siemens Healthineers 35.35 - - - - - - - - - - -2.20% -3.27%
Symrise 81.12 - - - - - - - - - - -1.96% 25.77%
TAG Immobilien 21.02 - - - - - - - - - - 0.19% 5.58%
THYSSENKRUPP 9.52 - - - - - - - - - - -7.13% -36.42%
Telefónica Dtl. 2.20 - - - - - - - - - - 0.82% -35.58%
UNITED INTERNET 28.58 - - - - - - - - - - 5.93% -25.18%
Uniper 27.25 - - - - - - - - - - 0.37% 20.58%
Volkswagen VZ 139.86 - - - - - - - - - - -1.05% 0.68%
Vonovia SE 44.80 - - - - - - - - - - -0.16% 13.16%
WIRECARD 138.65 - - - - - - - - - - -4.21% 4.41%
Zalando 40.00 - - - - - - - - - - -5.39% 78.25%
alstria office REIT 14.51 - - - - - - - - - - -1.02% 18.93%
freenet 17.41 - - - - - - - - - - 0.40% 2.71%
innogy SE 43.56 - - - - - - - - - - 0.83% 6.95%