20.10.2019 06:38:41
HDAX KURSINDEX
3249.77
$$$
-6.4600
-0.20%
18.10.2019 17:45
 
Chart
Kursdaten
Kurs 3249.77 Eröffnung 3249.77
Diff. absolut -6.46 Tages-Hoch 3249.77
Diff. % -0.20 % Tages-Tief 3249.77
Volumen - Umsatz 5354393307
Schlusskurs vom 17.10.2019 3256.23 Volatilität in % -
Börse Xetra Letzter Handel 18.10.2019 / 17:45
Währung $$$ Aktualisierungsstand 20.10.2019 / 06:38
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 17.03% 3269.1 2740.1
1 Woche 1.07% 3256.2 3210.0
1 Monat 1.55% 3256.2 3078.9
3 Monate 2.30% 3256.2 2971.6
6 Monate 0.36% 3269.1 2971.6
1 Jahr 5.77% 3269.1 2731.9
3 Jahre 13.41% 3611.8 2731.9
Benchmark:
10.81
13
SMI
17.03
18.22
SMI
-18.94
-10.68
SMI
2017
2018
2019
{"2017":{"performance":10.81,"chartHeight":19.134107500904,"year":2017,"ID_NOTATION":"323631"},"2018":{"performance":-18.94,"chartHeight":21.823515025453,"year":2018,"ID_NOTATION":"323631"},"2019":{"performance":17.03,"chartHeight":21.313742104818,"year":2019,"ID_NOTATION":"323631"}}
{"2017":{"performance":13,"chartHeight":20.018793381167,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.076086209623,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.22,"chartHeight":21.637654867226,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.960214878413,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.509284324011,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":19.26,"chartHeight":21.903862444332,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.036314642289,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.286826831637,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":14.76,"chartHeight":20.627700819062,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.552680340415,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.312129548081,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":12.38,"chartHeight":19.784445171788,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.037202710432,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":21.613907572781,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":19.65,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.10.2019 06:38:41
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 % 2019
aufsteigend sortieren
absteigend sortieren
1&1 Drillisch 30.98 -1.65% -0.52 243875 31.54 30.96 31.76 - - - - 3.13% -30.38%
ADIDAS 281.35 -0.23% -0.65 624981 283.05 277.85 283.90 - - - - 0.41% 54.25%
AIXTRON 9.37 -1.45% -0.14 552656 9.49 9.36 9.54 - - - - 5.52% 11.47%
ALLIANZ 218.10 1.28% 2.75 1571605 215.00 214.40 218.15 - - - - 2.35% 24.53%
AURUBIS 42.03 -0.19% -0.08 116180 41.75 41.54 42.63 - - - - -1.80% -2.75%
Aareal Bank 29.24 -0.48% -0.14 114984 29.27 29.20 29.58 - - - - 3.07% 8.34%
Airbus Group 120.34 0.40% 0.48 43714 120.00 119.16 120.48 - - - - 1.21% 44.10%
Aroundtown 7.42 -0.54% -0.04 2253420 7.41 7.32 7.52 - - - - 0.73% 2.74%
BASF 66.31 0.27% 0.18 2819712 66.00 65.65 66.57 - - - - 2.24% 9.78%
BAYER 65.24 -1.11% -0.73 2956397 65.97 65.24 66.20 - - - - 0.03% 7.73%
BEIERSDORF 105.75 -0.56% -0.60 401450 106.50 104.85 106.55 - - - - 2.32% 16.00%
BMW 67.41 -0.74% -0.50 1787929 67.17 66.87 68.11 - - - - 4.06% -4.65%
BRENNTAG 44.19 0.68% 0.30 375769 43.47 43.29 44.43 - - - - -0.14% 17.21%
Bechtle 95.05 -1.55% -1.50 87037 96.60 95.05 96.65 - - - - 0.37% 40.09%
CONTINENTAL 117.56 -0.52% -0.62 705830 117.10 114.36 118.30 - - - - 1.94% -2.64%
COVESTRO AG O.N. 45.74 0.53% 0.24 966859 45.39 45.16 46.04 - - - - 0.64% 5.93%
CTS Eventim & Co. 53.45 -1.02% -0.55 150075 54.10 53.35 54.10 - - - - 2.59% 64.06%
Cancom 48.68 -1.85% -0.92 199994 49.16 48.52 50.30 - - - - -3.60% 69.85%
Carl Zeiss Meditec 103.70 -0.10% -0.10 73189 103.90 103.20 104.70 - - - - 1.27% 51.83%
Commerzbank 5.30 -1.01% -0.05 6364916 5.30 5.28 5.41 - - - - 2.06% -8.30%
CompuGroup Medical 56.60 0.89% 0.50 77495 56.20 56.00 57.15 - - - - 5.11% 39.96%
DEUTSCHE BANK 7.09 -0.63% -0.04 14529041 7.13 7.05 7.23 - - - - 4.34% 1.79%
DEUTSCHE BOERSE 143.00 0.25% 0.35 608137 142.90 142.40 143.70 - - - - 0.78% 36.26%
DEUTSCHE EUROSHOP 26.98 0.07% 0.02 112255 26.96 26.76 27.02 - - - - 2.20% 6.47%
DEUTSCHE LUFTHANSA 15.51 0.26% 0.04 4030898 15.46 15.43 15.59 - - - - 5.05% -21.27%
DEUTSCHE POST 30.76 0.79% 0.24 3727060 30.82 30.61 31.16 - - - - 3.50% 28.65%
Daimler 48.42 -1.42% -0.70 6209272 48.05 47.87 49.08 - - - - 2.90% 5.48%
Delivery Hero 42.55 -2.18% -0.95 381435 43.06 42.42 44.07 - - - - 5.43% 30.92%
Deutsche Telekom 15.93 0.57% 0.09 10141910 15.86 15.77 15.93 - - - - 3.08% 7.50%
Deutsche Wohnen 35.41 0.68% 0.24 1540942 35.19 35.17 36.04 - - - - 3.81% -11.47%
Dialog Semiconductor 41.00 -0.75% -0.31 288506 41.06 40.94 41.85 - - - - -5.29% 81.90%
Drägerwerk & Co. Vz 53.95 -1.73% -0.95 35137 54.65 53.20 55.95 - - - - 16.47% 15.82%
Dt Pfandbriefbank 12.13 0.83% 0.10 443647 12.04 11.96 12.20 - - - - 2.02% 38.79%
Dürr 25.70 0.67% 0.17 289096 25.30 25.10 25.77 - - - - 5.72% -15.82%
E.ON 8.80 -0.36% -0.03 8554082 8.85 8.75 8.87 - - - - -0.46% 1.99%
Evonik Industries 23.67 0.98% 0.23 734203 23.44 23.23 23.70 - - - - 3.95% 8.58%
Evotec 19.46 -1.42% -0.28 1030196 19.74 19.39 19.80 - - - - -2.92% 12.09%
FRAPORT 75.50 -0.50% -0.38 73159 75.70 75.16 76.10 - - - - -1.44% 20.88%
FRESENIUS 43.37 -2.53% -1.12 2587557 44.51 43.09 44.78 - - - - 2.66% 2.32%
FRESENIUS MED. CARE 61.10 -0.26% -0.16 942232 61.34 60.70 61.68 - - - - 1.73% 7.87%
FUCHS PETROLUB PRF 34.74 0.00% 0.00 132053 34.78 34.48 35.10 - - - - 2.42% -3.45%
Fielmann 69.65 -1.21% -0.85 54410 70.20 69.30 70.25 - - - - 2.43% 28.98%
GEA GROUP 26.66 -1.51% -0.41 502559 26.90 26.59 27.34 - - - - 4.80% 18.49%
GRENKE 85.15 -2.18% -1.90 65988 87.10 84.85 87.10 - - - - 4.54% 14.76%
Gerresheimer 66.20 0.68% 0.45 104208 65.75 65.05 66.20 - - - - 2.87% 15.63%
Grand City Propertie 20.84 -0.95% -0.20 163532 21.10 20.76 21.22 - - - - 1.26% 9.97%
HELLA GmbH & Co KgaA 43.72 0.23% 0.10 129786 43.06 42.74 43.86 - - - - 3.11% 25.63%
HENKEL Vz 93.78 0.00% 0.00 620034 93.68 93.22 94.36 - - - - 0.75% -1.70%
HOCHTIEF 106.00 -0.28% -0.30 92303 106.50 105.50 106.90 - - - - -0.28% -9.94%
Hannover Rueck 158.10 0.57% 0.90 117062 157.20 156.40 158.20 - - - - 1.54% 34.32%
HeidelbergCement AG 64.68 0.15% 0.10 735097 64.80 64.64 65.44 - - - - 2.15% 21.17%
Hugo Boss 36.35 -2.34% -0.87 765020 37.22 36.28 37.34 - - - - -6.19% -32.59%
ISRA VISION 40.50 1.05% 0.42 81825 40.02 39.42 41.12 - - - - 6.92% 66.67%
Infineon Technologie 16.29 -1.04% -0.17 5979497 16.40 16.12 16.50 - - - - -3.47% -6.18%
JENOPTIK 23.46 -1.76% -0.42 60936 23.96 23.38 24.04 - - - - -0.68% 2.99%
K+S 12.56 0.08% 0.01 1089681 12.55 12.40 12.75 - - - - 0.48% -20.39%
KION GROUP 49.76 -0.52% -0.26 179603 49.75 49.37 50.08 - - - - -0.38% 12.25%
KNORR-BREMSE AG INH 86.55 -1.76% -1.55 113673 87.35 86.38 87.59 - - - - -0.75% 10.09%
LEG Immobilien 103.60 -1.38% -1.45 201169 105.30 102.65 105.60 - - - - -0.24% 13.70%
LINDE PLC EO 0,001 175.85 -0.82% -1.45 934068 178.15 175.05 178.20 - - - - -0.96% 26.92%
Lanxess 59.28 0.03% 0.02 282790 58.90 58.78 59.88 - - - - 2.14% 47.46%
MERCK KGAA 106.00 -0.28% -0.30 373646 106.30 105.45 107.05 - - - - 2.02% 17.80%
MTU Aero Engines 241.90 -0.53% -1.30 165778 242.40 240.60 243.90 - - - - -1.43% 52.71%
Metro AG 14.41 -1.87% -0.28 666202 14.65 14.30 14.66 - - - - -1.27% 7.61%
MorphoSys 99.95 0.30% 0.30 188672 99.75 99.20 101.00 - - - - 2.36% 12.37%
Münchener Rück 247.90 1.14% 2.80 699333 244.50 243.90 249.60 - - - - 2.69% 30.10%
NORMA Group 30.56 -0.33% -0.10 236155 30.36 29.92 31.42 - - - - 0.59% -29.23%
Nemetschek 46.78 -3.78% -1.84 262977 49.00 46.74 49.04 - - - - 1.39% 46.57%
New Work 271.00 -1.63% -4.50 7379 281.00 269.00 281.00 - - - - 1.69% 14.11%
Nordex 11.51 0.61% 0.07 609775 11.45 11.41 11.69 - - - - 2.86% 51.73%
OSRAM Licht 40.15 3.03% 1.18 1773675 39.19 39.15 40.40 - - - - 4.48% 5.88%
PROSIEBEN MEDIA 12.95 0.00% 0.00 1252717 12.90 12.68 12.98 - - - - 3.68% -16.72%
PUMA 70.75 -1.80% -1.30 234159 72.00 70.40 72.15 - - - - -0.77% 65.69%
Pfeiffer Vacuum Tech 135.30 0.22% 0.30 8661 134.30 134.30 136.50 - - - - 6.03% 24.47%
QIAGEN 25.47 0.91% 0.23 494251 25.16 25.16 25.66 - - - - 3.45% -14.18%
RIB Software 21.98 -2.05% -0.46 279594 22.60 21.92 22.92 - - - - 2.14% 85.80%
RTL Group 42.70 -0.70% -0.30 153944 42.70 42.36 43.18 - - - - 0.09% -8.57%
RWE 27.34 0.04% 0.01 1851783 27.46 27.16 27.80 - - - - 1.30% 44.16%
Rheinmetall 105.05 -1.45% -1.55 141991 106.00 104.90 106.70 - - - - -5.32% 36.15%
Rocket Internet 24.50 -0.81% -0.20 102772 24.60 24.50 24.76 - - - - 0.33% 21.41%
S & T 17.59 -4.56% -0.84 272772 18.29 17.47 18.45 - - - - -5.07% 11.26%
SAP SE 115.82 -0.16% -0.18 2856344 115.78 115.40 117.16 - - - - 0.12% 33.23%
SCOUT24 AG NA O.N. 53.20 0.00% 0.00 151268 53.15 53.10 53.55 - - - - -0.93% 32.47%
SILTRONIC AG NA O.N. 76.64 1.56% 1.18 216539 75.42 74.50 76.98 - - - - 4.30% 6.15%
SOFTWARE 26.59 3.22% 0.83 562607 26.99 26.57 27.92 - - - - 2.90% -15.83%
Sartorius Vz 167.90 -1.29% -2.20 42589 170.10 167.70 170.60 - - - - 2.50% 54.18%
Siemens 99.77 0.86% 0.85 2370994 99.10 98.71 99.98 - - - - 0.65% 2.45%
Siemens Healthineers 37.13 1.05% 0.39 661598 36.60 36.58 37.23 - - - - 6.40% 1.61%
Symrise 87.76 -1.15% -1.02 496369 88.74 87.46 88.92 - - - - 2.86% 36.06%
TAG Immobilien 21.48 -0.46% -0.10 290308 21.52 21.34 21.74 - - - - 0.47% 7.89%
THYSSENKRUPP 12.99 0.42% 0.06 2676373 12.87 12.67 13.12 - - - - 3.09% -13.25%
Telefónica Dtl. 2.74 0.22% 0.01 3265727 2.72 2.70 2.74 - - - - 3.64% -19.95%
UNITED INTERNET 35.52 -0.22% -0.08 213472 35.59 35.50 35.95 - - - - 3.05% -7.02%
Uniper 28.13 -1.30% -0.37 389101 28.25 28.06 28.53 - - - - 2.29% 24.47%
Volkswagen VZ 169.34 -0.49% -0.84 1437938 165.20 164.10 169.92 - - - - 4.85% 21.90%
Vonovia SE 48.00 -0.44% -0.21 1711588 48.41 47.95 48.95 - - - - 3.20% 21.24%
WIRECARD 111.65 -6.29% -7.50 5775042 117.50 110.10 119.10 - - - - -21.40% -15.93%
Zalando 41.53 -2.47% -1.05 342620 42.50 41.35 42.50 - - - - -0.26% 85.07%
alstria office REIT 16.25 -0.79% -0.13 474924 16.42 16.21 16.45 - - - - 0.31% 33.20%
freenet 20.24 0.40% 0.08 419534 20.09 20.06 20.38 - - - - 1.91% 19.45%