CDAX-GESAMTINDEX (KURS)
549.33
1.06
0.19 %
23.04.2019 17:45:00
 

Chart

Kursdaten

Kurs 549.33 Eröffnung 549.33
Diff. absolut 1.06 Tages-Hoch 549.33
Diff. % 0.19 % Tages-Tief 549.33
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz 4'397'153'391
Schlusskurs vom 18.04.2019 548.27 Volatilität in % 14.73
Börse Xetra Letzter Handel 23.04.2019 / 17:45
Währung Aktualisierungsstand 24.04.2019 / 14:04

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 15.68 % 549.3 469.8
1 Woche 1.04 % 549.3 545.8
1 Monat 7.11 % 549.3 511.4
3 Monate 9.28 % 549.3 492.9
6 Monate 7.87 % 549.3 467.8
1 Jahr -5.36 % 596.4 467.8
3 Jahre 12.52 % 625.2 432.1
11.89
13.00
  SMI 15.68
14.30
  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 32.76 -2.0 -0.66 200305 33.68 32.24 33.68 22.00 32.72 32.76 232.00 -0.54% -24.90%
11 88 0 Solut... 1.32 -0.4 -0.01 948 1.32 1.31 1.32 2000.00 1.31 1.34 1017.00 -0.38% +39.53%
3U Holding 1.10 -0.5 -0.01 4411 1.12 1.10 1.12 5475.00 1.10 1.12 242.00 -2.21% +17.06%
4SC 3.45 0.0 0.00 120 3.41 3.41 3.45 1931.00 3.41 3.51 3274.00 -2.54% +23.88%
7C Solarparke... 3.03 +0.7 +0.02 13488 3.03 3.00 3.03 28572.00 3.03 3.04 2000.00 +3.08% +18.50%
a.a.a. Allg. ... 2.34 0.0 0.00 0 2.34 2.34 2.34 500.00 2.34 2.56 0.00 0.00% -6.40%
A.S. Créatio... 12.60 -5.3 -0.70 2536 13.00 12.60 13.20 900.00 12.40 12.60 373.00 -3.82% +18.87%
aap Implantat... 1.15 -5.7 -0.07 3565 1.22 1.12 1.22 1000.00 1.16 1.19 1128.00 -1.53% +10.67%
Aareal Bank 30.48 -0.5 -0.14 140141 30.70 30.35 30.79 260.00 30.48 30.51 204.00 +1.29% +13.45%
Accentro Real... 8.35 +0.6 +0.05 4322 8.15 8.15 8.35 738.00 8.25 8.35 18.00 0.00% -11.92%
adesso 53.00 -0.2 -0.10 817 52.40 52.40 53.10 78.00 53.00 53.30 172.00 -0.56% +12.74%
ADIDAS 230.95 +0.0 +0.05 199848 230.30 230.25 232.50 108.00 230.95 231.05 257.00 +0.52% +26.59%
Adler Modemä... 3.25 0.0 0.00 1667 3.25 3.25 3.25 1500.00 3.26 3.31 2904.00 -0.91% +2.20%
ADLER Real Es... 12.92 +0.2 +0.02 60461 12.92 12.86 13.02 729.00 12.92 12.94 122.00 +0.78% -0.92%
ADVA Optical ... 7.93 -1.2 -0.10 122699 8.05 7.92 8.07 1055.00 7.93 7.94 422.00 -15.92% +28.38%
Agennix i.A. 0.00 0.0 0.00 0 0.00 0.00 0.00 98000.00 0.00 0.03 30000.00 0.00% -89.23%
Ahlers 3.02 0.0 0.00 0 3.02 3.02 3.02 1400.00 3.02 3.08 427.00 +0.67% +2.37%
AIS 0.01 0.0 0.00 0 0.01 0.01 0.01 130000.00 0.01 0.02 16000.00 0.00% -52.38%
AIXTRON 9.92 -0.0 -0.00 517794 9.87 9.78 10.09 292.00 9.92 9.92 1916.00 +0.14% +18.08%
AKASOL AG INH... 46.00 +5.4 +2.35 20631 44.10 42.15 46.05 151.00 46.00 47.00 72.00 -4.80% +27.63%
ALBA SE 70.50 -3.4 -2.50 15 70.50 70.50 70.50 75.00 71.00 73.50 382.00 +2.10% +5.80%
Albis Leasing 2.88 +1.4 +0.04 2073 2.80 2.80 2.88 296.00 2.80 2.88 2000.00 0.00% -3.73%
All for One S... 50.80 0.0 0.00 1871 51.40 50.80 51.60 25.00 51.20 51.40 400.00 +2.21% +5.39%
Allgeier SE 25.70 -0.4 -0.10 1475 25.70 25.60 25.80 1201.00 25.70 25.90 2064.00 0.00% +2.79%
ALLIANZ 212.60 -0.8 -1.70 423896 213.50 212.40 213.75 590.00 212.55 212.60 510.00 +1.08% +22.36%
alstria offic... 14.19 -0.2 -0.03 259944 14.23 14.18 14.27 4921.00 14.18 14.20 3972.00 -0.21% +16.56%
AlzChem Group 2.26 +0.9 +0.02 900 2.26 2.26 2.26 5090.00 2.20 2.26 631.00 +0.90% +0.90%
AMADEUS FIRE 114.00 +1.4 +1.60 5506 113.60 113.40 114.60 76.00 113.80 114.20 345.00 +2.18% +37.91%
AmaTech 0.01 0.0 0.00 0 0.01 0.01 0.01 181358.00 0.01 0.01 430000.00 0.00% 0.00%
Artnet AG 3.38 +0.6 +0.02 712 3.42 3.28 3.44 1266.00 3.26 3.46 349.00 +0.60% +27.27%
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... 100.50 -2.0 -2.00 16 100.00 100.00 101.50 129.00 101.00 102.50 8.00 +0.99% +30.41%
Audi 790.00 -0.8 -6.00 49 792.00 790.00 794.00 82.00 790.00 800.00 37.00 -1.24% +1.79%
AUMANN AG INH... 33.75 -1.3 -0.45 16946 34.55 33.70 34.55 442.00 33.70 33.85 246.00 +2.24% +16.52%
AURUBIS 48.71 -1.3 -0.65 49429 49.19 48.61 49.19 121.00 48.68 48.70 75.00 -0.10% +14.21%
AVES ONE AG O... 10.50 +1.0 +0.10 1000 10.50 10.50 10.50 1000.00 10.40 10.60 588.00 +1.96% +35.06%
AXEL SPRINGER 51.40 +0.9 +0.45 136327 50.70 50.65 51.50 279.00 51.35 51.40 693.00 -0.97% +3.18%
B+S Banksyste... 3.44 -1.1 -0.04 600 3.44 3.44 3.44 400.00 3.44 3.46 500.00 0.00% -1.42%
B.R.A.I.N. NA 11.04 -0.4 -0.04 2283 10.90 10.90 11.04 15.00 10.96 11.04 477.00 +0.73% +2.97%
BASF 73.70 -1.1 -0.79 1250335 74.14 73.48 74.31 100.00 73.69 73.70 271.00 +2.14% +23.33%
Basler 156.40 +0.4 +0.60 94 155.80 155.40 156.40 49.00 156.60 157.80 100.00 +2.50% +25.65%
Bastei Lübbe 1.98 +5.6 +0.10 2344 1.90 1.90 1.98 925.00 1.86 1.97 3000.00 +9.33% +15.38%
Bauer 20.95 +1.0 +0.20 53338 20.50 20.50 21.00 17.00 20.95 21.00 55.00 +1.72% +70.64%
BAYER 61.02 -1.6 -0.98 1321923 61.82 60.90 61.98 340.00 61.01 61.03 439.00 -0.34% +2.38%
BMW 76.57 -1.2 -0.93 589186 76.40 76.07 77.27 190.00 76.58 76.60 372.00 +1.44% +9.62%
BMW Vz 66.80 -0.8 -0.55 95875 67.00 66.25 67.45 269.00 66.75 66.85 517.00 +0.82% +8.45%
BayWa 32.40 0.0 0.00 216 32.00 32.00 32.40 307.00 32.00 33.00 299.00 0.00% +21.80%
BayWa Vink. 26.40 -0.9 -0.25 1012 26.65 26.35 26.65 100.00 26.40 26.50 239.00 +3.09% +29.37%
BBS KFZ Tech.... 0.00 0.0 0.00 0 0.00 0.00 0.00 800000.00 0.00 0.20 0.00 0.00% -60.00%
Beate Uhse 0.00 0.0 0.00 113 0.00 0.00 0.00 475000.00 0.00 0.01 480862.00 -10.00% -28.00%
Bechtle 90.65 +1.6 +1.40 45193 89.50 89.25 90.80 81.00 90.65 90.75 290.00 +1.77% +31.54%
BEIERSDORF 92.94 -1.0 -0.90 132262 93.60 92.56 93.72 55.00 92.94 92.96 450.00 +1.91% +2.94%
Berentzen-Gr. 6.64 -3.8 -0.26 35916 6.86 6.64 6.88 933.00 6.66 6.74 2624.00 -1.99% +10.93%
Bertrandt 70.90 -1.3 -0.90 1159 71.40 70.90 71.80 62.00 70.80 71.20 96.00 -1.64% +4.74%
bet-at-home.c... 71.60 +1.6 +1.10 10186 71.40 70.90 72.45 107.00 71.45 71.65 2.00 +2.62% +53.93%
BHS tabletop 18.00 0.0 0.00 0 18.00 18.00 18.00 0.00 18.00 19.70 0.00 0.00% 0.00%
Bijou Brigitt... 44.00 -0.7 -0.30 16 43.90 43.90 44.00 200.00 43.70 44.00 164.00 +4.24% +32.44%
Bilfinger SE 32.64 +0.4 +0.12 12147 32.30 32.30 32.84 96.00 32.66 32.70 150.00 -0.31% +27.63%
Biofrontera 6.47 -0.8 -0.05 53622 6.52 6.45 6.55 519.00 6.47 6.51 956.00 +2.19% +30.14%
Biotest 24.60 0.0 0.00 0 24.60 24.60 24.60 98.00 24.40 24.80 323.00 0.00% -5.38%
Biotest Vz 22.15 -1.1 -0.25 241 22.00 22.00 22.25 557.00 22.00 22.15 312.00 +1.13% -4.68%
Böwe Systec 0.00 -11.1 -0.00 5567 0.00 0.00 0.00 1000000.00 0.00 0.02 55556.00 -11.11% -60.00%
Borussia Dort... 8.74 -0.7 -0.06 36572 8.80 8.74 8.85 435.00 8.73 8.74 3306.00 -0.51% +10.48%
BRENNTAG 48.48 -0.3 -0.16 38265 48.26 48.22 48.72 188.00 48.47 48.49 5.00 +1.33% +29.02%
Cancom 45.68 +0.2 +0.08 40338 45.30 45.08 45.70 183.00 45.62 45.68 154.00 +0.48% +59.11%
capsensixx 11.80 +1.7 +0.20 408 11.80 11.80 11.80 900.00 11.30 11.50 650.00 +4.42% +9.26%
Carl Zeiss Me... 83.35 +1.1 +0.90 82229 83.05 83.05 84.40 194.00 83.35 83.40 295.00 +2.36% +20.72%
CECONOMY 5.28 +0.2 +0.01 364648 5.25 5.20 5.36 20.00 5.28 5.28 614.00 -2.23% +67.51%
CECONOMY Vz 5.15 +1.0 +0.05 816 5.10 5.10 5.15 80.00 5.10 5.15 139.00 +1.98% +41.48%
Cenit 13.55 -0.7 -0.10 4618 13.60 13.50 13.70 540.00 13.55 13.70 685.00 -0.73% +2.63%
Centrotec Sus... 12.36 -1.3 -0.16 3313 12.48 12.36 12.50 629.00 12.38 12.44 460.00 +0.32% +9.44%
CEWE Stiftung... 82.10 +1.7 +1.40 6667 80.50 80.50 82.90 146.00 82.10 82.30 168.00 -0.62% +29.95%
China Special... 0.01 -50.0 -0.01 100 0.01 0.01 0.01 220000.00 0.01 0.01 90000.00 +180.00% +366.67%
co.don 4.70 +1.5 +0.07 23137 4.74 4.68 4.89 400.00 4.68 4.70 255.00 -8.13% +45.83%
comdirect ban... 10.28 -0.6 -0.06 3559 10.30 10.28 10.38 102.00 10.28 10.30 313.00 +1.77% +0.98%
Commerzbank 7.86 -0.5 -0.04 2542157 7.88 7.81 7.96 750.00 7.86 7.86 2555.00 -0.85% +36.62%
CompuGroup Me... 56.05 +1.2 +0.65 23181 55.20 55.20 56.25 691.00 55.95 56.05 275.00 -2.46% +36.99%
Constantin Me... 1.76 -1.7 -0.03 50 1.76 1.76 1.76 2000.00 1.76 1.81 2438.00 -1.91% -5.53%
CONTINENTAL 152.18 -0.8 -1.26 359315 150.28 149.30 153.04 88.00 152.16 152.20 145.00 -0.69% +27.07%
COVESTRO AG O... 51.14 -2.1 -1.10 586931 52.16 51.04 52.16 238.00 51.12 51.14 300.00 -1.40% +20.98%
Creditshelf 64.50 -0.8 -0.50 900 64.00 64.00 64.50 300.00 64.00 65.50 300.00 +0.78% -0.23%
CropEnergies 5.61 +2.2 +0.12 13338 5.48 5.48 5.61 1400.00 5.61 5.64 400.00 +3.58% +21.86%
CTS Eventim &... 44.32 +1.0 +0.42 56236 44.06 43.80 44.40 228.00 44.28 44.34 348.00 +0.23% +34.75%
curasan 0.51 +0.8 0.00 21001 0.51 0.51 0.52 1099.00 0.51 0.52 2987.00 +20.48% +1.20%
Daimler 58.72 -0.7 -0.39 1952719 58.04 57.84 59.22 700.00 58.71 58.73 2509.00 +3.79% +28.75%
DATA MODUL Pr... 70.00 +0.7 +0.50 43 70.00 70.00 70.00 77.00 68.50 70.00 2055.00 +0.72% +25.00%
DEAG Dt. Ente... 4.50 -3.0 -0.14 35120 4.66 4.45 4.69 3000.00 4.43 4.49 1242.00 +3.11% +49.20%
DECHENG TECHN... 0.01 0.0 0.00 10000 0.01 0.01 0.01 200000.00 0.01 0.02 60000.00 -1.52% +44.44%
Delivery Hero 35.93 +0.9 +0.33 377944 35.57 35.40 36.13 100.00 35.92 35.95 469.00 +0.56% +9.54%
Delticom 6.64 +5.4 +0.34 5456 6.22 6.22 6.80 1300.00 6.28 6.58 1800.00 +3.28% -12.26%
DEMIRE DT MIT... 5.00 0.0 0.00 230 4.95 4.95 5.00 1000.00 4.94 4.98 1000.00 +0.20% +16.01%
Dermapharm Hl... 31.20 -1.0 -0.30 15581 31.45 31.05 31.45 39.00 31.15 31.30 108.00 +5.00% +38.77%
DEUTSCHE BANK 7.66 +0.1 +0.01 5831060 7.56 7.54 7.71 98.00 7.66 7.67 733.00 -1.50% +9.92%
Deutsche Bete... 37.20 +0.5 +0.20 11623 37.05 36.80 37.40 338.00 37.05 37.15 258.00 +3.50% +10.28%
DEUTSCHE BOER... 119.20 +0.7 +0.85 229347 118.55 117.60 119.45 42.00 119.15 119.20 1319.00 +0.72% +12.77%
Deutsche Cann... 1.30 +1.6 +0.02 21120 1.32 1.30 1.35 1103.00 1.30 1.33 4951.00 -2.28% +69.08%
DEUTSCHE EURO... 27.14 +0.5 +0.14 23533 27.16 27.10 27.32 610.00 27.14 27.18 43.00 0.00% +6.55%
DT.IND.REIT-A... 13.30 +0.8 +0.10 500 13.30 13.30 13.30 1200.00 13.20 13.40 1957.00 +2.33% +16.30%
Deutsche Kons... 13.50 -1.5 -0.20 9168 13.60 13.45 13.75 2600.00 13.40 13.60 1102.00 -1.79% +35.64%
DEUTSCHE LUFT... 22.02 -0.5 -0.11 1166376 22.02 21.98 22.23 8676.00 22.00 22.02 9652.00 -0.67% +12.34%