20.01.2020 11:18:45
HDAX KURSINDEX
3505.48
$$$
28.1100
0.81%
17.01.2020 17:45
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.01.2020 3477.37 Volatilität in % -
Börse Xetra Letzter Handel 17.01.2020 / 17:45
Währung $$$ Aktualisierungsstand 20.01.2020 / 11:18
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 2.01% 3505.5 3410.2
1 Woche 0.46% 3505.5 3477.3
1 Monat 1.82% 3505.5 3410.2
3 Monate 7.65% 3505.5 3249.8
6 Monate 9.31% 3505.5 2971.6
1 Jahr 21.46% 3505.5 2896.3
3 Jahre 13.39% 3611.8 2731.9
SMI
23.4
26.51
2.01
2.12
-18.94
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-18.94,"chartHeight":20.735128960398,"year":2018,"ID_NOTATION":"323631"},"2019":{"performance":23.4,"chartHeight":21.698636887686,"year":2019,"ID_NOTATION":"323631"},"2020":{"performance":2.01,"chartHeight":10.514353606913,"year":2020,"ID_NOTATION":"323631"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":2.12,"chartHeight":10.757127819456,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":1.69,"chartHeight":9.7242358853741,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":2.84,"chartHeight":12.089380764634,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":1.8,"chartHeight":10.011557519128,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.09,"chartHeight":10.692189102418,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.01.2020 11:18:45
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1&1 Drillisch 22.56 -0.44% -0.10 98332 22.76 22.52 23.08 1333 22.56 22.58 330 -3.74% -0.96%
Aareal Bank 29.92 0.50% 0.15 17990 30.02 29.65 30.02 218 29.91 29.94 296 -5.88% -1.59%
ADIDAS 311.50 -0.05% -0.15 67618 311.60 310.45 312.20 60 311.50 311.55 201 0.84% 7.54%
Airbus Group 137.60 0.61% 0.84 31861 137.00 136.20 137.94 147 137.54 137.58 400 1.77% 3.50%
AIXTRON 9.97 0.36% 0.04 61705 9.90 9.87 10.02 197 9.96 9.97 340 2.43% 16.44%
ALLIANZ 220.45 0.36% 0.80 144203 219.45 219.15 220.55 195 220.40 220.45 573 -0.27% 0.57%
alstria office REIT 17.09 0.12% 0.02 27360 17.11 17.06 17.13 2269 17.08 17.09 768 1.79% 1.91%
Aroundtown 8.07 0.42% 0.03 369200 8.06 8.03 8.07 3098 8.07 8.08 1169 1.16% 0.70%
AURUBIS 53.32 -0.07% -0.04 13277 53.18 52.88 53.94 109 53.22 53.28 139 0.83% -2.49%
BASF 64.74 0.34% 0.22 471206 64.50 64.34 64.82 200 64.73 64.74 262 -1.99% -4.20%
BAYER 75.18 -0.09% -0.07 313365 75.41 74.97 75.41 475 75.17 75.19 168 -0.15% 3.35%
BMW 71.12 0.08% 0.06 168514 70.92 70.82 71.20 875 71.11 71.12 428 -4.71% -2.84%
Bechtle 134.60 0.30% 0.40 16927 134.70 133.80 134.80 248 134.70 134.80 119 3.95% 7.19%
BEIERSDORF 106.35 0.42% 0.45 39194 105.40 105.40 106.40 917 106.30 106.35 228 -1.67% -0.70%
BRENNTAG 48.84 0.06% 0.03 15072 48.89 48.70 49.00 156 48.83 48.87 215 -1.61% 0.68%
Cancom 52.15 -0.86% -0.45 18095 52.50 51.95 52.85 665 52.10 52.15 184 3.24% 0.00%
Carl Zeiss Meditec 121.30 0.41% 0.50 12354 121.20 120.70 121.80 312 121.30 121.40 61 2.81% 6.24%
Commerzbank 5.18 -1.95% -0.10 3481744 5.32 5.15 5.33 7646 5.18 5.18 917 -8.15% -4.22%
CompuGroup Medical 65.00 0.31% 0.20 14208 64.80 64.65 65.35 135 64.95 65.05 278 3.18% 1.65%
CONTINENTAL 113.94 -0.68% -0.78 76650 114.54 113.94 115.16 236 113.92 113.96 423 -3.60% -0.47%
COVESTRO AG O.N. 40.72 -0.44% -0.18 321984 40.94 40.44 41.11 671 40.71 40.73 745 0.64% -1.33%
CTS Eventim & Co. 59.55 1.36% 0.80 17308 58.80 58.75 59.55 683 59.50 59.55 183 -0.34% 4.82%
Daimler 46.40 -0.62% -0.29 562946 46.51 46.22 46.62 64 46.40 46.40 647 -5.54% -5.43%
Delivery Hero 70.02 0.03% 0.02 47486 70.06 69.96 70.64 409 70.00 70.04 125 6.71% -0.79%
DEUTSCHE BANK 7.44 -1.91% -0.14 4227957 7.56 7.41 7.58 1500 7.44 7.44 2803 -1.39% 9.70%
DEUTSCHE BOERSE 146.75 0.20% 0.30 48301 145.95 145.80 146.75 51 146.70 146.75 1024 1.60% 4.50%
DEUTSCHE EUROSHOP 25.22 0.00% 0.00 8764 25.38 25.18 25.38 305 25.18 25.22 1077 1.94% -4.54%
DEUTSCHE LUFTHANSA 14.99 -1.70% -0.26 1950219 15.24 14.97 15.24 3181 14.99 15.00 1522 -3.57% -7.07%
Dt Pfandbriefbank 14.38 -0.21% -0.03 62177 14.43 14.33 14.46 1081 14.37 14.39 2057 -1.37% -1.03%
DEUTSCHE POST 34.23 0.54% 0.18 367776 33.96 33.94 34.27 555 34.23 34.23 1355 0.00% 0.12%
Deutsche Telekom 14.68 0.03% 0.00 1348707 14.63 14.63 14.70 4634 14.69 14.69 10846 -0.56% 0.75%
Deutsche Wohnen 37.21 0.13% 0.05 69401 37.29 37.14 37.33 380 37.21 37.22 104 2.57% 2.03%
Dialog Semiconductor 44.71 0.02% 0.01 53308 44.50 44.31 45.02 504 44.70 44.72 332 -5.70% -0.91%
Drägerwerk & Co. Vz 52.90 5.80% 2.90 28336 50.30 50.30 52.95 151 52.80 53.00 107 -10.71% -10.23%
Dürr 29.49 1.27% 0.37 18884 29.03 29.03 29.50 246 29.47 29.51 214 -9.76% -4.15%
E.ON 10.13 -0.61% -0.06 1371919 10.19 10.09 10.20 4521 10.13 10.13 9084 5.42% 7.03%
Evonik Industries 25.45 0.12% 0.03 103928 25.46 25.37 25.61 200 25.45 25.46 1797 -4.62% -6.58%
Evotec 24.73 -1.08% -0.27 371052 25.00 24.47 25.08 882 24.72 24.74 600 5.57% 8.46%
Fielmann 72.70 0.35% 0.25 9123 72.00 71.85 72.75 75 72.70 72.75 297 1.47% 0.62%
FRAPORT 71.54 -0.56% -0.40 6958 71.62 71.38 71.92 61 71.54 71.58 112 -0.72% -5.07%
freenet 20.06 -0.35% -0.07 135263 20.21 20.01 20.24 348 20.06 20.07 1026 -4.64% -1.52%
FRESENIUS MED. CARE 68.22 0.53% 0.36 103072 67.90 67.82 68.24 1191 68.22 68.24 111 2.41% 2.88%
FRESENIUS 48.35 -0.21% -0.10 259416 48.38 48.19 48.46 579 48.34 48.35 660 -3.24% -3.45%
FUCHS PETROLUB PRF 43.60 0.14% 0.06 28047 43.54 43.30 43.66 237 43.58 43.60 100 -4.31% -1.40%
GEA GROUP 28.80 -0.69% -0.20 97376 28.27 28.20 28.86 226 28.79 28.80 250 0.00% -1.63%
Gerresheimer 66.15 0.00% 0.00 12802 66.45 65.85 66.65 308 66.05 66.15 197 3.20% -4.13%
Grand City Propertie 22.62 0.62% 0.14 61586 22.48 22.44 22.86 497 22.60 22.62 36 4.56% 5.14%
GRENKE 90.65 0.06% 0.05 841 91.20 90.40 91.20 42 90.60 90.70 137 -1.68% -1.79%
Hannover Rueck 178.20 0.28% 0.50 25757 177.80 177.10 178.40 253 178.20 178.30 116 2.54% 3.13%
HeidelbergCement AG 64.40 0.56% 0.36 116720 64.04 63.78 64.56 380 64.38 64.40 271 -0.03% -1.42%
HELLA GmbH & Co KgaA 46.52 0.91% 0.42 11384 46.14 46.12 46.60 162 46.50 46.54 327 -4.87% -6.57%
HENKEL Vz 93.68 0.26% 0.24 41321 93.12 93.12 93.74 25 93.62 93.64 829 -0.19% 1.34%
HOCHTIEF 119.40 2.05% 2.40 41014 117.70 117.00 119.80 318 119.30 119.40 187 2.45% 2.90%
Hugo Boss 43.45 -0.50% -0.22 32516 43.77 43.42 43.91 160 43.43 43.45 87 0.02% 0.95%
Infineon Technologie 21.25 0.59% 0.12 505742 21.14 21.11 21.33 3287 21.24 21.25 918 -1.35% 4.04%
ISRA VISION 37.20 0.16% 0.06 7436 37.10 37.04 37.46 100 37.12 37.20 140 -4.67% -4.43%
JENOPTIK 23.82 -0.58% -0.14 113991 23.92 23.54 24.20 23 23.80 23.84 594 -5.89% -5.97%
K+S 10.19 -0.49% -0.05 314442 10.27 10.13 10.27 4170 10.18 10.19 683 -2.20% -7.92%
KION GROUP 62.44 1.66% 1.02 46836 61.34 61.34 62.78 374 62.44 62.48 48 1.02% -0.23%
KNORR-BREMSE AG INH 95.17 0.61% 0.58 6147 94.58 94.56 95.33 11 95.21 95.24 80 2.70% 4.23%
Lanxess 55.94 -0.78% -0.44 39134 56.52 55.74 56.52 177 55.92 55.96 147 -2.59% -5.75%
LEG Immobilien 109.35 -0.05% -0.05 10592 109.40 109.10 109.55 95 109.35 109.40 416 0.83% 3.65%
LINDE PLC EO 0,001 191.60 -0.29% -0.55 87515 191.60 190.65 191.95 745 191.50 191.55 325 1.67% 0.71%
MERCK KGAA 115.65 0.13% 0.15 63002 115.50 115.20 115.80 854 115.60 115.65 163 1.58% 9.63%
Metro AG 13.15 -0.34% -0.04 54344 13.26 13.13 13.31 836 13.14 13.15 1666 -1.75% -8.05%
MorphoSys 118.80 0.85% 1.00 25205 118.60 118.00 120.00 119 118.80 118.90 222 -13.51% -7.10%
MTU Aero Engines 285.00 -0.28% -0.80 36588 285.30 283.80 286.00 163 284.90 285.00 255 6.32% 12.25%
Münchener Rück 270.40 0.67% 1.80 57197 268.50 268.20 270.50 659 270.40 270.50 676 0.30% 2.13%
Nemetschek 68.35 0.15% 0.10 45417 68.80 67.85 69.05 715 68.30 68.35 82 3.10% 16.07%
New Work 300.00 2.04% 6.00 421 294.00 294.00 300.00 29 299.00 300.00 24 -3.61% 0.68%
Nordex 12.52 -0.08% -0.01 93117 12.46 12.46 12.66 925 12.52 12.56 854 3.21% 3.73%
NORMA Group 36.96 0.87% 0.32 12900 36.54 36.40 36.98 159 36.92 36.98 803 -7.47% -3.58%
OSRAM Licht 45.66 -0.41% -0.19 7486 45.70 45.53 45.70 150 45.67 45.70 432 1.84% 3.85%
Pfeiffer Vacuum Tech 157.80 0.45% 0.70 1684 155.20 155.20 158.10 164 157.80 158.30 71 -0.19% -1.19%
PROSIEBEN MEDIA 13.36 1.95% 0.26 679857 13.44 13.23 13.62 856 13.36 13.37 884 -1.24% -5.79%
PUMA 76.75 0.85% 0.65 47245 76.45 76.25 77.20 627 76.70 76.75 216 5.18% 11.34%
QIAGEN 32.26 4.10% 1.27 208151 32.60 31.96 32.90 903 32.25 32.27 811 -1.62% 1.74%
Rheinmetall 108.30 3.39% 3.55 72228 106.50 106.50 109.30 50 108.25 108.40 438 1.70% 2.29%
RIB Software 18.88 -2.02% -0.39 114784 18.99 18.74 19.00 255 18.87 18.91 305 0.10% -14.73%
Rocket Internet 21.48 -0.56% -0.12 26006 21.68 21.40 21.68 450 21.46 21.48 349 -0.37% -2.26%
RTL Group 43.84 1.11% 0.48 35752 43.72 43.50 43.98 394 43.80 43.84 545 0.32% -1.41%
RWE 30.67 -0.94% -0.29 875686 31.09 30.39 31.10 4018 30.65 30.67 2018 5.81% 13.20%
S & T 21.52 -1.28% -0.28 61416 21.94 21.52 22.02 250 21.52 21.58 1364 1.49% 2.44%
SAP SE 125.66 -0.24% -0.30 337263 126.00 125.32 126.14 166 125.64 125.66 675 1.78% 4.69%
Sartorius Vz 217.40 0.56% 1.20 10882 218.60 216.60 219.60 246 217.40 217.80 251 7.56% 13.31%
SCOUT24 AG NA O.N. 61.45 0.00% 0.00 31473 61.75 61.35 61.85 100 61.45 61.50 1401 1.99% 4.24%
Siemens 117.02 -0.07% -0.08 361785 116.68 116.36 117.30 272 117.00 117.02 1020 0.95% 0.48%
Siemens Healthineers 43.27 0.46% 0.20 20634 43.16 43.05 43.38 161 43.25 43.28 163 -1.26% 0.58%
SILTRONIC AG NA O.N. 92.44 -0.73% -0.68 27925 92.62 92.08 93.30 103 92.38 92.52 46 2.13% 3.79%
SOFTWARE 33.19 0.15% 0.05 95655 33.40 33.00 33.40 113 33.19 33.21 77 1.31% 6.56%
Symrise 91.44 0.70% 0.64 12146 91.12 91.00 91.62 102 91.42 91.46 69 0.84% -3.20%
TAG Immobilien 23.44 0.09% 0.02 50647 23.42 23.34 23.48 200 23.42 23.44 1631 4.00% 5.69%
Telefónica Dtl. 2.75 0.48% 0.01 289395 2.73 2.73 2.75 500 2.75 2.75 1562 0.33% 5.77%
THYSSENKRUPP 11.92 -0.63% -0.07 294268 12.01 11.88 12.03 2221 11.91 11.92 1068 1.05% -0.37%
Uniper 29.41 -0.14% -0.04 29410 29.49 29.37 29.54 531 29.40 29.42 225 3.41% -0.20%
UNITED INTERNET 30.54 0.46% 0.14 28186 30.40 30.26 30.61 500 30.53 30.55 192 -2.94% 3.83%
Volkswagen VZ 181.16 -0.11% -0.20 76512 181.00 180.42 181.64 50 181.16 181.20 498 -2.24% 2.91%
Vonovia SE 50.08 -0.12% -0.06 145395 50.22 50.04 50.26 1830 50.06 50.08 607 2.45% 4.46%
WIRECARD 128.65 0.82% 1.05 401414 128.80 127.70 130.00 249 128.65 128.70 415 15.06% 18.70%
Zalando 46.78 -0.70% -0.33 50689 47.11 46.74 47.11 281 46.73 46.77 220 3.54% 4.27%