CDAX-GESAMTINDEX (KURS)
506.49
12.26
2.48 %
18.01.2019 17:45:00
 

Chart

Kursdaten

Kurs 506.49 Eröffnung 506.49
Diff. absolut 12.26 Tages-Hoch 506.49
Diff. % 2.48 % Tages-Tief 506.49
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz 5'925'122'321
Schlusskurs vom 17.01.2019 494.23 Volatilität in % 15.81
Börse Xetra Letzter Handel 18.01.2019 / 17:45
Währung Aktualisierungsstand 20.01.2019 / 19:01

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 6.66 % 506.5 469.8
1 Woche 2.79 % 506.5 491.1
1 Monat 4.82 % 506.5 467.8
3 Monate -3.54 % 526.4 467.8
6 Monate -12.47 % 583.2 467.8
1 Jahr -17.58 % 625.2 467.8
3 Jahre 12.17 % 625.2 416.6
11.89
13.00
  SMI 6.66
7.05
  SMI
-20.05
-10.68
  SMI
2017 2018 2019

Stammdaten

CDAX-GESAMTINDEX (KURS)
ISIN DE0008469800
Valor
Währung $$$
Land Deutschland
Börsenplatz GER

Einzelwerte

Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
+/- in % 1 Wo.
+/- in % 2019
1&1 Drillisch 38.82 +2.2 +0.82 211970 38.16 37.96 38.96 0.00 0.00 0.00 0.00 +0.36% -12.76%
11 88 0 Solut... 0.98 -2.0 -0.02 4279 0.97 0.96 0.98 0.00 0.00 0.00 0.00 -2.01% +3.17%
3U Holding 0.98 +0.4 0.00 9148 0.98 0.98 0.99 0.00 0.00 0.00 0.00 -1.61% +3.39%
4SC 3.02 +1.2 +0.04 4829 3.10 3.02 3.16 0.00 0.00 0.00 0.00 -5.78% +8.26%
7C Solarparke... 2.66 +0.4 +0.01 8851 2.66 2.66 2.66 0.00 0.00 0.00 0.00 0.00% +4.72%
a.a.a. Allg. ... 2.50 0.0 0.00 0 2.50 2.50 2.50 0.00 0.00 0.00 0.00 0.00% 0.00%
A.S. Créatio... 10.50 0.0 0.00 0 10.50 10.50 10.50 0.00 0.00 0.00 0.00 -0.94% -0.94%
aap Implantat... 1.11 -1.3 -0.01 26746 1.13 1.11 1.13 0.00 0.00 0.00 0.00 -2.62% -1.33%
Aareal Bank 28.61 +2.3 +0.65 248984 28.10 28.09 28.83 0.00 0.00 0.00 0.00 +1.74% +6.00%
Accentro Real... 9.00 +0.7 +0.06 6460 8.82 8.80 9.04 0.00 0.00 0.00 0.00 -3.43% -5.06%
adesso 53.90 +3.1 +1.60 3184 53.00 52.30 53.90 0.00 0.00 0.00 0.00 +0.94% +14.44%
ADIDAS 204.00 +2.0 +4.00 1061953 200.40 200.00 205.50 0.00 0.00 0.00 0.00 +3.55% +11.84%
Adler Modemä... 3.52 +0.3 +0.01 4066 3.48 3.48 3.52 0.00 0.00 0.00 0.00 -0.85% +10.69%
ADLER Real Es... 13.98 +3.7 +0.50 101651 13.58 13.58 13.98 0.00 0.00 0.00 0.00 +1.45% +7.37%
ADVA Optical ... 6.96 +3.2 +0.21 169306 6.74 6.74 7.09 0.00 0.00 0.00 0.00 +6.59% +11.19%
Agennix i.A. 0.02 +9.1 0.00 400 0.02 0.02 0.02 0.00 0.00 0.00 0.00 +9.09% -26.15%
Ahlers 2.95 -0.0 -0.00 0 2.95 2.95 2.95 400.00 2.85 2.95 373.00 -2.32% 0.00%
AIS 0.01 0.0 0.00 0 0.01 0.01 0.01 30000.00 0.01 0.02 10000.00 +300.00% -4.76%
AIXTRON 8.44 +3.0 +0.24 1106846 8.24 8.16 8.53 0.00 0.00 0.00 0.00 +0.14% +0.43%
AKASOL AG INH... 33.03 +0.2 +0.05 5159 32.74 32.40 33.15 0.00 0.00 0.00 0.00 -5.15% -3.42%
ALBA SE 68.00 0.0 0.00 0 68.00 68.00 68.00 100.00 68.00 71.00 175.00 -4.90% -1.45%
Albis Leasing 3.16 -1.2 -0.04 7700 3.15 3.10 3.27 0.00 0.00 0.00 0.00 -0.94% +7.12%
All for One S... 51.80 +0.4 +0.20 1427 52.00 51.40 52.00 0.00 0.00 0.00 0.00 -2.63% +7.47%
Allgeier SE 27.20 -0.4 -0.10 5709 27.50 26.80 27.80 0.00 0.00 0.00 0.00 +4.21% +8.37%
ALLIANZ 184.00 +2.1 +3.76 1762600 181.80 181.48 184.62 0.00 0.00 0.00 0.00 +2.82% +5.06%
alstria offic... 12.91 +0.2 +0.03 534738 12.88 12.88 13.09 0.00 0.00 0.00 0.00 +3.61% +5.82%
AlzChem Group 2.22 -0.9 -0.02 5610 2.26 2.18 2.26 0.00 0.00 0.00 0.00 -1.77% 0.00%
AMADEUS FIRE 90.40 +3.2 +2.80 8823 89.50 88.10 90.90 0.00 0.00 0.00 0.00 +6.48% +10.92%
AmaTech 0.01 +8.3 0.00 50 0.01 0.01 0.01 380000.00 0.01 0.01 430000.00 +8.33% +8.33%
Artnet AG 3.04 +0.7 +0.02 26520 3.02 3.00 3.28 0.00 0.00 0.00 0.00 -6.75% +15.15%
Asian Bamboo 0.03 +13.6 0.00 22000 0.02 0.02 0.03 0.00 0.00 0.00 0.00 -46.34% 0.00%
ATOSS Softwar... 80.40 -0.7 -0.60 0 80.40 80.40 80.40 0.00 0.00 0.00 0.00 +1.77% +2.29%
Audi 786.00 +0.8 +6.00 107 780.00 770.00 786.00 0.00 0.00 0.00 0.00 +2.88% +0.51%
AUMANN AG INH... 33.80 +2.3 +0.75 39306 33.50 33.15 34.20 0.00 0.00 0.00 0.00 +4.81% +15.16%
AURUBIS 46.78 +3.5 +1.57 241329 45.43 45.39 46.98 0.00 0.00 0.00 0.00 +4.72% +8.24%
AVES ONE AG O... 8.00 +0.6 +0.05 27 8.00 8.00 8.00 0.00 0.00 0.00 0.00 0.00% +3.90%
AXEL SPRINGER 50.70 +2.1 +1.04 115594 49.78 49.76 50.80 0.00 0.00 0.00 0.00 -3.80% +2.67%
B+S Banksyste... 3.91 +0.8 +0.03 7289 3.88 3.86 3.96 0.00 0.00 0.00 0.00 +0.26% +10.76%
B.R.A.I.N. NA 12.46 -0.6 -0.08 12159 12.70 11.86 12.86 0.00 0.00 0.00 0.00 -2.50% +15.80%
BASF 65.60 +4.1 +2.60 5316270 63.70 63.64 66.12 0.00 0.00 0.00 0.00 +4.08% +8.61%
Basler 139.40 +5.3 +7.00 2514 133.80 132.40 142.40 0.00 0.00 0.00 0.00 +6.74% +12.42%
Bastei Lübbe 1.90 +12.1 +0.20 29758 1.73 1.73 1.90 0.00 0.00 0.00 0.00 +11.47% +16.62%
Bauer 13.40 +4.5 +0.58 34694 12.96 12.96 13.58 0.00 0.00 0.00 0.00 -0.89% +10.20%
BAYER 66.50 +3.6 +2.34 4321322 64.70 64.59 66.50 0.00 0.00 0.00 0.00 +1.22% +9.81%
BMW 73.34 +2.9 +2.08 2590438 71.86 71.75 73.62 0.00 0.00 0.00 0.00 +2.10% +3.73%
BMW Vz 63.90 +2.8 +1.75 81219 62.85 62.50 64.15 0.00 0.00 0.00 0.00 +1.59% +2.90%
BayWa 32.60 +4.5 +1.40 1328 32.00 32.00 33.60 0.00 0.00 0.00 0.00 +10.14% +22.56%
BayWa Vink. 24.05 +3.9 +0.90 29257 23.00 23.00 24.05 0.00 0.00 0.00 0.00 +8.82% +16.75%
BBS KFZ Tech.... 0.00 0.0 0.00 0 0.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00% 0.00%
Beate Uhse 0.00 0.0 0.00 33680 0.00 0.00 0.00 223888.00 0.00 0.00 600000.00 +14.29% -20.00%
Bechtle 69.10 +2.8 +1.85 59710 67.35 67.35 69.10 0.00 0.00 0.00 0.00 0.00% +1.84%
BEIERSDORF 88.34 +0.3 +0.24 713673 87.92 87.36 88.48 0.00 0.00 0.00 0.00 -2.37% -3.09%
Berentzen-Gr.... 6.53 0.0 0.00 7000 6.55 6.50 6.59 0.00 0.00 0.00 0.00 -2.10% +4.98%
Bertrandt 75.25 +2.9 +2.15 4125 73.00 73.00 75.55 0.00 0.00 0.00 0.00 +5.61% +9.77%
bet-at-home.c... 65.00 +2.6 +1.65 23245 64.05 63.00 65.20 0.00 0.00 0.00 0.00 +10.36% +41.92%
BHS tabletop 18.00 0.0 0.00 0 18.00 18.00 18.00 0.00 0.00 0.00 0.00 0.00% 0.00%
Bijou Brigitt... 39.55 +1.7 +0.65 3559 39.00 39.00 39.85 0.00 0.00 0.00 0.00 +3.94% +18.24%
Bilfinger SE 28.78 +3.2 +0.90 153274 27.90 27.82 28.88 0.00 0.00 0.00 0.00 +5.19% +12.95%
Biofrontera 6.02 -1.1 -0.07 65000 6.10 5.95 6.20 0.00 0.00 0.00 0.00 +3.08% +20.16%
Biotest 24.20 -0.2 -0.05 9 23.90 23.90 24.20 0.00 0.00 0.00 0.00 -0.41% -6.92%
Biotest Vz 22.60 -1.7 -0.40 907 23.00 22.60 23.00 0.00 0.00 0.00 0.00 -1.09% -3.83%
Böwe Systec 0.01 0.0 0.00 0 0.01 0.01 0.01 96201.00 0.01 0.01 111112.00 0.00% -20.00%
Borussia Dort... 8.96 +2.6 +0.23 576214 8.73 8.73 9.17 0.00 0.00 0.00 0.00 +2.46% +12.49%
BRENNTAG 41.35 +3.7 +1.46 435481 40.32 40.29 41.57 0.00 0.00 0.00 0.00 +1.97% +9.68%
Cancom 32.04 +7.4 +2.22 155464 30.02 30.02 32.26 0.00 0.00 0.00 0.00 +5.81% +11.79%
CAPSENSIXX AG... 11.68 +0.9 +0.10 810 11.40 11.40 11.68 0.00 0.00 0.00 0.00 +3.44% +8.11%
Carl Zeiss Me... 75.15 +0.6 +0.45 103661 75.00 74.00 75.80 0.00 0.00 0.00 0.00 +1.55% +10.03%
CECONOMY 3.54 +3.5 +0.12 1088043 3.44 3.44 3.57 0.00 0.00 0.00 0.00 +7.33% +12.59%
CECONOMY Vz 3.75 +1.4 +0.05 3903 3.70 3.70 3.79 0.00 0.00 0.00 0.00 +5.04% +3.02%
Cenit 15.70 +6.8 +1.00 8817 14.95 14.60 15.75 0.00 0.00 0.00 0.00 +5.37% +18.05%
Centrotec Sus... 11.24 +4.1 +0.44 15692 10.76 10.74 11.24 0.00 0.00 0.00 0.00 +2.18% -1.75%
CEWE Stiftung... 68.20 +3.8 +2.50 8834 65.70 65.70 68.40 0.00 0.00 0.00 0.00 +2.40% +9.82%
China Special... 0.00 0.0 0.00 10000 0.00 0.00 0.00 350000.00 0.00 0.02 83334.00 0.00% +33.33%
co.don 3.45 +1.5 +0.05 3410 3.48 3.37 3.48 0.00 0.00 0.00 0.00 -0.29% +8.66%
comdirect ban... 10.00 -0.6 -0.06 54323 10.06 9.83 10.18 0.00 0.00 0.00 0.00 -0.79% -2.34%
Commerzbank 6.68 +4.0 +0.26 11501304 6.53 6.49 6.77 0.00 0.00 0.00 0.00 +5.20% +15.51%
CompuGroup Me... 43.42 +2.1 +0.90 34000 42.62 42.60 43.66 0.00 0.00 0.00 0.00 +3.53% +7.37%
Constantin Me... 1.91 -0.5 -0.01 19260 1.86 1.86 1.91 0.00 0.00 0.00 0.00 +0.74% +0.53%
CONTINENTAL 134.50 +4.5 +5.75 916730 130.20 130.15 135.15 0.00 0.00 0.00 0.00 +6.32% +11.39%
COVESTRO AG O... 48.48 +4.0 +1.88 1702946 47.27 47.11 48.50 0.00 0.00 0.00 0.00 +8.02% +12.27%
Creditshelf 63.76 +6.9 +4.10 1839 60.50 60.50 63.90 0.00 0.00 0.00 0.00 +10.39% -2.13%
CropEnergies 4.90 +2.9 +0.14 48530 4.76 4.76 4.99 0.00 0.00 0.00 0.00 +3.70% +8.77%
CTS Eventim &... 36.24 +4.7 +1.64 123308 34.58 34.58 36.34 0.00 0.00 0.00 0.00 +1.91% +11.23%
curasan 0.59 -11.4 -0.08 34703 0.63 0.52 0.66 0.00 0.00 0.00 0.00 +12.17% +18.00%
Daimler 50.89 +4.0 +1.96 5831306 49.58 49.41 50.90 0.00 0.00 0.00 0.00 +4.06% +10.85%
DATA MODUL Pr... 61.60 0.0 0.00 0 61.60 61.60 61.60 0.00 0.00 0.00 0.00 -4.35% +10.79%
DEAG Dt. Ente... 3.36 -0.3 -0.01 619 3.25 3.22 3.36 0.00 0.00 0.00 0.00 +5.00% +8.04%
DECHENG TECHN... 0.01 -25.0 -0.00 2 0.01 0.01 0.01 430000.00 0.01 0.01 288702.00 +15.38% -16.67%
Delivery Hero 32.94 -0.1 -0.02 166370 33.24 32.80 33.36 0.00 0.00 0.00 0.00 +0.49% +1.35%
Delticom 7.20 -1.4 -0.10 1740 7.20 7.20 7.26 0.00 0.00 0.00 0.00 -4.00% +0.28%
DEMIRE DT MIT... 4.54 0.0 0.00 7112 4.54 4.54 4.60 0.00 0.00 0.00 0.00 +2.95% +5.34%
Dermapharm Hl... 23.01 -0.4 -0.09 19270 22.96 22.90 23.45 0.00 0.00 0.00 0.00 +0.04% +1.37%
DEUTSCHE BANK 8.00 +2.8 +0.22 22233612 7.90 7.88 8.04 0.00 0.00 0.00 0.00 +7.27% +14.80%
Deutsche Bete... 33.00 +4.1 +1.30 33546 31.85 31.40 33.05 0.00 0.00 0.00 0.00 -7.30% -1.64%
DEUTSCHE BOER... 114.45 +1.4 +1.55 719940 113.45 113.00 114.90 0.00 0.00 0.00 0.00 +5.29% +9.05%
Deutsche Cann... 0.78 +3.4 +0.03 12387 0.79 0.76 0.80 0.00 0.00 0.00 0.00 +8.31% +2.89%
DEUTSCHE EURO... 25.70 -0.2 -0.06 153994 25.80 25.56 25.90 0.00 0.00 0.00 0.00 -1.83% +1.42%
DT.IND.REIT-A... 11.05 -3.9 -0.45 22966 11.60 10.10 11.60 0.00 0.00 0.00 0.00 -4.74% -2.64%
Deutsche Kons... 10.40 -0.5 -0.05 1550 10.50 10.40 10.50 0.00 0.00 0.00 0.00 +0.48% +2.97%
DEUTSCHE LUFT... 20.85 +1.6 +0.32 4920686 20.37 20.15 20.97 0.00 0.00 0.00 0.00 +5.17% +5.84%