18.10.2018 18:48:42
HDAX KURSINDEX
3072.58
$$$
-29.78
-0.96%
18.10.2018 17:45
 
Chart
Kursdaten
Kurs 3072.58 Eröffnung 3072.58
Diff. absolut -29.78 Tages-Hoch 3072.58
Diff. % -0.96 % Tages-Tief 3072.58
Volumen - Umsatz 5752247717
Schlusskurs vom 17.10.2018 3102.36 Volatilität in % -
Börse Xetra Letzter Handel 18.10.2018 / 17:45
Währung $$$ Aktualisierungsstand 18.10.2018 / 18:48
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -9.71% 3611.8 3045.8
1 Woche 0.40% 3116.1 3045.8
1 Monat -4.29% 3302.5 3045.8
3 Monate -7.49% 3407.7 3045.8
6 Monate -7.60% 3459.0 3045.8
1 Jahr -10.03% 3611.8 3045.8
3 Jahre 10.95% 3611.8 2426.5
Benchmark:
7.46
SMI
10.81
13
SMI
-5.58
SMI
-9.71
-6.73
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":-9.71,"chartHeight":20.443382272687,"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":-6.73,"chartHeight":18.513188702247,"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":-7.45,"chartHeight":19.048357342584,"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":3.99,"chartHeight":15.76052621979,"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":-0.83,"chartHeight":8.4743222798414,"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":-9.31,"chartHeight":20.2218820015,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.10.2018 18:48:42
Titel
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2018
aufsteigend sortieren
absteigend sortieren
1&1 Drillisch 39.02 0.05% 0.02 211747 38.98 38.88 39.88 - - - - 3.83% -43.34%
ADIDAS 198.75 -1.46% -2.95 687727 202.70 198.75 203.70 - - - - 3.36% 20.67%
AIXTRON 9.35 -5.76% -0.57 1851306 9.92 9.35 9.92 - - - - 17.53% -14.32%
ALLIANZ 184.18 -0.09% -0.16 1095645 184.72 183.86 186.16 - - - - -2.29% -3.74%
AURUBIS 54.74 -2.22% -1.24 147454 55.78 54.58 55.78 - - - - 2.94% -27.84%
AXEL SPRINGER 58.15 -0.43% -0.25 163968 58.20 57.85 58.60 - - - - 3.73% -10.33%
Aareal Bank 34.39 -1.15% -0.40 219715 34.82 34.39 35.11 - - - - -2.19% -7.79%
Airbus Group 99.18 -1.61% -1.62 85034 99.98 98.80 101.52 - - - - 1.95% 20.47%
Aroundtown 7.40 -0.14% -0.01 4515287 7.39 7.38 7.50 - - - - 2.28% 15.49%
BASF 68.18 -1.22% -0.84 2939178 68.75 68.04 69.56 - - - - -3.72% -24.77%
BAYER 78.42 1.34% 1.04 2999877 78.00 77.71 79.07 - - - - 3.16% -24.39%
BEIERSDORF 92.38 0.65% 0.60 469220 91.80 91.10 93.18 - - - - 0.35% -6.25%
BMW 75.13 -0.15% -0.11 1212501 75.40 75.06 76.40 - - - - -0.15% -13.35%
BRENNTAG 47.39 0.02% 0.01 362422 47.19 46.98 48.06 - - - - -2.05% -10.21%
Bechtle 83.35 1.28% 1.05 142252 82.35 81.60 84.65 - - - - 5.51% 18.38%
CONTINENTAL 137.75 -0.86% -1.20 646668 139.10 137.70 140.75 - - - - -0.18% -38.26%
COVESTRO AG O.N. 59.80 -1.97% -1.20 1451079 60.94 59.68 61.26 - - - - -3.17% -29.09%
CTS Eventim & Co. 34.64 -0.74% -0.26 114758 35.14 34.28 35.14 - - - - 2.23% -10.11%
Cancom 35.62 2.95% 1.02 173247 34.52 34.52 36.10 - - - - 5.68% -0.29%
Carl Zeiss Meditec 71.55 2.43% 1.70 165394 70.40 69.65 72.20 - - - - 9.65% 34.95%
Commerzbank 8.65 -0.95% -0.08 6390869 8.76 8.65 8.90 - - - - 0.61% -30.16%
CompuGroup Medical 48.86 2.47% 1.18 54332 47.76 47.74 49.18 - - - - 3.74% -12.87%
DEUTSCHE BANK 9.60 -1.88% -0.18 11704745 9.82 9.59 9.97 - - - - 2.07% -38.39%
DEUTSCHE BOERSE 111.95 1.45% 1.60 901244 110.65 110.60 113.15 - - - - -1.39% 14.00%
DEUTSCHE EUROSHOP 27.90 1.53% 0.42 218108 27.58 27.56 27.96 - - - - 0.96% -19.07%
DEUTSCHE LUFTHANSA 19.10 0.82% 0.15 5108981 18.77 18.73 19.43 - - - - -1.97% -38.33%
DEUTSCHE POST 28.93 -0.07% -0.02 2479215 28.93 28.91 29.32 - - - - 1.05% -27.17%
Daimler 52.41 -0.66% -0.35 2535328 52.92 52.37 53.52 - - - - -1.57% -25.48%
Delivery Hero 36.06 0.39% 0.14 393565 36.10 35.64 36.94 - - - - 2.28% 8.85%
Deutsche Telekom 14.55 1.08% 0.15 18433583 14.48 14.46 14.71 - - - - 0.77% -2.70%
Deutsche Wohnen 41.06 0.00% 0.00 739163 40.95 40.84 41.68 - - - - 2.86% 12.62%
Dialog Semiconductor 21.72 0.37% 0.08 568918 21.60 21.29 22.14 - - - - 30.56% -16.61%
Drägerwerk & Co. Vz 45.92 -3.77% -1.80 87932 47.68 45.72 48.60 - - - - -4.75% -34.00%
Dt Pfandbriefbank 12.25 -1.53% -0.19 321073 12.45 12.25 12.58 - - - - -3.57% -6.89%
Dürr 30.50 1.67% 0.50 1229279 29.95 29.00 32.05 - - - - -8.62% -43.69%
E.ON 8.46 -0.42% -0.04 7174711 8.50 8.44 8.60 - - - - 1.17% -6.29%
Evonik Industries 27.94 0.00% 0.00 751232 27.95 27.77 28.24 - - - - -1.72% -10.93%
Evotec 17.67 1.93% 0.34 1496681 17.43 17.21 17.95 - - - - 9.92% 28.41%
FRAPORT 67.60 0.33% 0.22 167636 67.30 67.14 69.12 - - - - -1.17% -26.65%
FRESENIUS 60.52 -3.66% -2.30 3595572 62.68 60.52 63.82 - - - - -7.26% -3.46%
FRESENIUS MED. CARE 69.56 -2.82% -2.02 2343615 71.08 68.10 71.44 - - - - -18.06% -18.46%
FUCHS PETROLUB PRF 45.74 -0.69% -0.32 183903 46.04 45.46 46.70 - - - - 2.26% 4.09%
Fielmann 51.55 0.39% 0.20 142128 51.55 50.95 51.90 - - - - 3.03% -30.16%
GEA GROUP 26.38 -1.97% -0.53 756585 26.83 26.04 27.07 - - - - -0.70% -32.74%
Gerresheimer 61.75 2.49% 1.50 165053 60.40 60.35 62.00 - - - - -7.66% -12.83%
Grand City Propertie 21.68 0.28% 0.06 140799 21.58 21.54 21.92 - - - - 1.50% 10.03%
HELLA GmbH & Co KgaA 40.54 -2.08% -0.86 177725 41.22 40.42 41.30 - - - - 1.77% -19.72%
HENKEL Vz 97.10 0.39% 0.38 451307 97.06 96.54 97.64 - - - - 0.25% -12.35%
HOCHTIEF 133.30 -0.67% -0.90 54400 133.60 132.40 134.70 - - - - -2.19% -9.08%
Hannover Rückversich 120.00 1.27% 1.50 199638 118.00 117.80 120.90 - - - - -1.99% 12.96%
HeidelbergCement AG 57.26 -8.59% -5.38 4362017 58.78 56.18 59.00 - - - - -0.48% -30.59%
Hugo Boss 60.52 -0.98% -0.60 340479 61.22 60.06 62.08 - - - - -0.36% -13.84%
ISRA VISION 39.95 -3.03% -1.25 64268 41.10 39.70 41.90 - - - - 9.43% -3.10%
Infineon Technologie 18.19 -4.34% -0.82 7583250 19.04 18.17 19.05 - - - - 3.79% -16.73%
JENOPTIK 27.48 -1.51% -0.42 144513 27.86 27.20 27.90 - - - - 5.36% 1.29%
K+S 17.39 -3.31% -0.59 1873484 17.90 17.36 18.11 - - - - -1.56% -13.32%
KION GROUP 47.52 -1.55% -0.75 392407 47.50 47.49 49.05 - - - - 3.07% -32.94%
LEG Immobilien 100.05 0.25% 0.25 142836 99.92 99.24 101.25 - - - - 2.44% 4.73%
LINDE AG O.N. Z.UMT. 213.20 2.75% 5.70 1421519 207.80 207.40 228.60 - - - - 2.88% 6.60%
Lanxess 57.58 -0.69% -0.40 216260 57.74 57.34 58.76 - - - - -4.07% -12.54%
MERCK KGAA 92.64 0.37% 0.34 1112614 92.22 91.08 94.24 - - - - 2.85% 2.84%
MTU Aero Engines 173.70 -1.14% -2.00 181792 175.10 172.80 176.00 - - - - -0.96% 17.60%
Metro AG 13.44 1.97% 0.26 1622539 13.25 13.23 13.59 - - - - -3.37% -20.84%
MorphoSys 85.70 1.90% 1.60 182915 84.60 84.15 86.50 - - - - 6.66% 9.82%
Münchener Rück 187.20 0.75% 1.40 780305 184.75 184.40 188.85 - - - - -1.77% 2.79%
NORMA Group 46.20 -3.23% -1.54 124354 47.80 45.90 47.84 - - - - -4.62% -14.70%
Nemetschek 124.70 0.65% 0.80 118152 124.00 121.80 127.00 - - - - 11.92% 65.55%
Nordex 8.11 -1.86% -0.15 306175 8.27 8.11 8.40 - - - - 4.61% -6.83%
OSRAM Licht 33.65 0.15% 0.05 548757 33.68 33.33 34.47 - - - - 5.86% -55.16%
PROSIEBEN MEDIA 21.05 -0.09% -0.02 1377742 21.07 21.05 21.56 - - - - -4.53% -26.60%
PUMA 427.00 1.67% 7.00 64497 419.50 415.00 434.00 - - - - 2.07% 15.70%
Pfeiffer Vacuum Tech 119.70 -1.16% -1.40 27593 121.40 118.10 121.40 - - - - 6.79% -22.45%
QIAGEN 31.01 1.77% 0.54 778206 30.53 30.52 31.45 - - - - 0.59% 16.34%
RIB Software 16.04 0.56% 0.09 302553 16.07 15.76 16.53 - - - - 3.84% -35.74%
RTL Group 60.25 1.69% 1.00 95044 59.15 59.15 61.00 - - - - -1.90% -11.66%
RWE 17.62 0.37% 0.07 3658075 17.52 17.52 17.91 - - - - 2.66% 3.29%
Rheinmetall 78.32 -2.10% -1.68 245344 79.28 77.88 80.32 - - - - 2.54% -24.42%
Rocket Internet 25.80 -1.38% -0.36 331026 26.16 25.80 26.74 - - - - 4.39% 23.83%
S & T 22.00 0.18% 0.04 160224 22.10 21.76 22.50 - - - - 2.04% 22.10%
SALZGITTER 40.64 0.07% 0.03 135601 40.38 40.24 41.08 - - - - 1.35% -14.68%
SAP SE 94.38 -5.94% -5.96 6853511 96.90 94.38 98.87 - - - - 1.65% 7.37%
SCHAEFFLER AG INH. V 9.80 -2.73% -0.28 955279 10.05 9.80 10.30 - - - - 1.36% -31.86%
SCOUT24 AG NA O.N. 34.50 0.06% 0.02 210798 34.22 34.10 34.96 - - - - -2.27% 1.26%
SILTRONIC AG NA O.N. 92.00 -7.30% -7.24 367417 98.84 91.22 98.84 - - - - 9.78% -18.19%
SOFTWARE 38.11 3.50% 1.29 405885 36.99 36.70 38.17 - - - - 2.85% -21.43%
Sartorius Vz 125.60 0.16% 0.20 130812 125.30 124.70 127.90 - - - - 3.21% 57.66%
Siemens 101.36 -0.88% -0.90 2144054 102.54 101.30 103.42 - - - - -0.23% -11.96%
Siemens Healthineers 35.40 0.63% 0.22 653029 35.20 35.20 36.26 - - - - 5.79% -
Symrise 71.78 -1.13% -0.82 368875 71.00 70.50 72.88 - - - - -0.22% 1.37%
TAG Immobilien 20.34 1.19% 0.24 443952 20.04 20.04 20.44 - - - - -0.10% 26.89%
THYSSENKRUPP 20.15 -0.89% -0.18 2531428 20.33 20.13 20.49 - - - - -1.12% -16.04%
Telefónica Dtl. 3.77 1.89% 0.07 4796473 3.70 3.70 3.83 - - - - 4.02% -11.71%
UNITED INTERNET 37.10 -1.17% -0.44 346274 37.50 37.10 37.97 - - - - 3.19% -34.53%
Uniper 26.83 2.60% 0.68 738394 26.28 26.28 27.11 - - - - 3.36% 0.58%
Volkswagen VZ 145.58 -1.03% -1.52 1146495 147.18 145.40 149.30 - - - - 2.48% -11.63%
Vonovia SE 40.52 -0.39% -0.16 1496610 40.49 40.33 41.09 - - - - 3.85% -1.72%
WIRECARD 170.45 -3.70% -6.55 866299 176.35 170.40 178.40 - - - - 13.28% 90.18%
Wacker Chemie 91.66 -0.56% -0.52 165781 92.32 91.00 93.50 - - - - -6.89% -43.17%
XING 278.00 -0.89% -2.50 2475 278.50 277.00 285.00 - - - - 2.00% 4.43%
Zalando 34.17 -0.06% -0.02 395623 34.33 34.17 34.98 - - - - 8.51% -22.50%
alstria office REIT 13.06 0.77% 0.10 335741 12.99 12.95 13.19 - - - - 2.61% 0.47%
freenet 20.28 2.22% 0.44 820116 19.89 19.88 20.35 - - - - 4.28% -35.63%
innogy SE 38.50 -0.13% -0.05 275776 38.59 38.50 38.64 - - - - 0.13% 17.98%