CDAX-GESAMTINDEX (KURS)
586.70
3.56
0.61 %
25.05.2018 17:45:00
 

Chart

Kursdaten

Kurs 586.70 Eröffnung 586.70
Diff. absolut 3.56 Tages-Hoch 586.70
Diff. % 0.61 % Tages-Tief 586.70
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz 5'062'639'603
Schlusskurs vom 24.05.2018 583.14 Volatilität in % 12.50
Börse Xetra Letzter Handel 25.05.2018 / 17:45
Währung Aktualisierungsstand 26.05.2018 / 04:05

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 -1.47 % 625.2 549.3
1 Woche -1.03 % 596.2 583.1
1 Monat 2.61 % 596.4 575.5
3 Monate 1.37 % 596.4 549.3
6 Monate -1.95 % 625.2 549.3
1 Jahr 2.47 % 625.2 545.6
3 Jahre 6.12 % 625.2 416.6
7.65
SMI 11.89
13.00
  SMI
 
-5.58
  SMI
-1.47
-6.64
2016 2017 2018

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 % 2017
11 88 0 Solut... 1.14 +0.9 +0.01 830 1.10 1.10 1.14 0.00 0.00 0.00 0.00 0.00% +29.86%
3U Holding 1.29 +3.6 +0.04 23832 1.30 1.28 1.31 0.00 0.00 0.00 0.00 +3.60% +46.33%
4SC 5.06 -2.7 -0.14 22045 5.20 5.05 5.25 0.00 0.00 0.00 0.00 -1.75% +1.95%
7C Solarparke... 2.70 -0.7 -0.02 5030 2.68 2.68 2.70 0.00 0.00 0.00 0.00 -0.37% +11.71%
a.a.a. Allg. ... 2.44 -17.6 -0.52 0 2.44 2.44 2.44 0.00 0.00 0.00 0.00 0.00% -4.35%
A.S. Créatio... 19.30 +0.5 +0.10 100 19.40 19.30 19.40 0.00 0.00 0.00 0.00 0.00% -5.02%
aap Implantat... 2.09 +0.5 +0.01 8920 2.10 2.06 2.12 0.00 0.00 0.00 0.00 +2.96% +16.18%
Aareal Bank 38.36 -0.3 -0.11 366751 38.55 38.14 38.73 0.00 0.00 0.00 0.00 -6.62% +1.67%
Accentro Real... 10.15 -1.9 -0.20 13873 10.35 9.50 10.35 0.00 0.00 0.00 0.00 -0.98% +20.69%
adesso 57.40 -0.7 -0.40 2074 58.20 57.30 58.20 0.00 0.00 0.00 0.00 -2.71% +4.99%
ADIDAS 193.85 +0.3 +0.50 1132105 194.30 192.95 198.80 0.00 0.00 0.00 0.00 -0.62% +15.97%
Adler Modemä... 4.56 -0.7 -0.03 19355 4.61 4.56 4.64 0.00 0.00 0.00 0.00 -1.94% -21.88%
ADLER Real Es... 14.90 +0.5 +0.08 45073 14.88 14.74 14.92 0.00 0.00 0.00 0.00 +3.47% +12.16%
ADVA Optical ... 6.46 0.0 0.00 87394 6.48 6.38 6.50 0.00 0.00 0.00 0.00 +4.87% +7.09%
Agennix i.A. 0.06 +15.4 +0.01 2250 0.05 0.05 0.06 0.00 0.00 0.00 0.00 +1.69% -14.29%
Ahlers 5.25 +1.0 +0.05 501 5.20 5.20 5.35 409.00 5.15 5.35 393.00 -1.87% -11.02%
Ahlers Vz 5.20 +3.0 +0.15 1413 5.00 5.00 5.20 600.00 5.10 5.20 500.00 -1.89% -8.76%
AIS 0.02 0.0 0.00 0 0.02 0.02 0.02 10000.00 0.02 0.04 12000.00 0.00% -63.64%
AIXTRON 13.41 +0.7 +0.09 506654 13.45 13.28 13.55 0.00 0.00 0.00 0.00 -1.25% +15.80%
ALBA SE 82.50 +2.5 +2.00 180 80.50 80.50 82.50 0.00 0.00 0.00 0.00 +3.12% +17.88%
Albis Leasing 3.67 -0.5 -0.02 1290 3.68 3.67 3.72 0.00 0.00 0.00 0.00 -1.87% +2.92%
All for One S... 67.60 -0.9 -0.60 1410 67.80 67.40 68.80 0.00 0.00 0.00 0.00 -0.88% +3.14%
ALLIANZ 187.54 +0.2 +0.34 1139030 188.20 186.12 189.00 0.00 0.00 0.00 0.00 -2.07% -2.07%
alstria offic... 12.68 +0.9 +0.11 328176 12.61 12.57 12.71 0.00 0.00 0.00 0.00 +1.28% -1.71%
AlzChem Group 3.49 +2.6 +0.09 2410 3.40 3.40 3.49 328.00 3.36 3.49 2000.00 +15.18% +18.95%
AMADEUS FIRE 93.50 -2.5 -2.40 17025 92.40 91.70 94.30 0.00 0.00 0.00 0.00 -5.17% +21.10%
AmaTech 0.01 -5.3 -0.00 0 0.01 0.01 0.01 400000.00 0.01 0.01 69000.00 0.00% -10.00%
Artnet AG 3.44 +1.8 +0.06 30 3.34 3.34 3.44 0.00 0.00 0.00 0.00 +0.58% -19.04%
Asian Bamboo 0.03 +13.6 0.00 22000 0.02 0.02 0.03 0.00 0.00 0.00 0.00 -40.48% 0.00%
ATOSS Softwar... 90.60 -1.1 -1.00 519 91.60 89.60 91.60 0.00 0.00 0.00 0.00 -0.22% +22.42%
Audi 824.00 -0.7 -6.00 2 828.00 824.00 828.00 0.00 0.00 0.00 0.00 -0.48% +13.51%
AUMANN AG INH... 60.20 +0.8 +0.50 45579 59.80 59.60 60.50 0.00 0.00 0.00 0.00 -0.99% -5.82%
AURUBIS 71.24 -0.7 -0.48 110345 71.92 70.74 72.36 0.00 0.00 0.00 0.00 -3.13% -8.17%
AVES ONE AG O... 5.55 0.0 0.00 0 5.55 5.55 5.55 0.00 0.00 0.00 0.00 -1.77% -22.38%
AXEL SPRINGER 64.05 +0.3 +0.20 165611 64.20 64.00 65.15 0.00 0.00 0.00 0.00 -1.46% -1.66%
B+S Banksyste... 5.24 -1.1 -0.06 9200 5.30 5.24 5.34 0.00 0.00 0.00 0.00 -1.50% -13.82%
B.R.A.I.N. NA 21.15 -1.2 -0.25 9191 21.90 21.15 21.90 0.00 0.00 0.00 0.00 +2.42% -6.00%
BABCOCK-BSH 0.01 0.0 0.00 0 0.01 0.01 0.01 0.00 0.00 0.00 0.00 0.00% 0.00%
BASF 87.64 +0.6 +0.53 2446596 87.40 86.89 88.36 0.00 0.00 0.00 0.00 -1.49% -4.47%
Basler 177.80 +1.0 +1.80 1411 177.00 175.00 177.80 0.00 0.00 0.00 0.00 +3.37% -8.84%
Bastei Lübbe 2.55 -7.3 -0.20 16065 2.70 2.47 2.70 0.00 0.00 0.00 0.00 -7.27% -33.77%
Bauer 24.10 -1.8 -0.45 37309 24.75 24.05 24.75 0.00 0.00 0.00 0.00 -3.60% -19.67%
BAYER 102.74 +0.8 +0.78 3545148 102.54 102.22 103.92 0.00 0.00 0.00 0.00 -1.55% -1.21%
BMW 87.45 -0.1 -0.05 1593244 87.93 86.57 88.29 0.00 0.00 0.00 0.00 -1.26% +0.71%
BMW Vz 76.30 -0.1 -0.05 54216 76.75 75.50 76.95 0.00 0.00 0.00 0.00 -1.74% +2.22%
BayWa 32.40 +0.6 +0.20 0 32.40 32.40 32.40 0.00 0.00 0.00 0.00 +0.62% -5.73%
BayWa Vink. 28.50 +0.7 +0.20 9208 28.35 28.25 28.70 0.00 0.00 0.00 0.00 -1.21% -11.13%
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% -99.22%
Beate Uhse 0.01 0.0 0.00 760015 0.01 0.01 0.01 0.00 0.00 0.00 0.00 -8.00% -85.06%
Bechtle 74.85 +0.7 +0.55 50156 74.70 74.65 75.55 0.00 0.00 0.00 0.00 -1.19% +7.67%
BEIERSDORF 99.24 +0.9 +0.84 372595 98.48 98.32 99.76 0.00 0.00 0.00 0.00 +1.14% +1.37%
Berentzen-Gr.... 7.84 -1.9 -0.15 2041 7.95 7.84 7.95 0.00 0.00 0.00 0.00 -1.38% -4.84%
Bertrandt 96.00 +0.2 +0.20 6956 95.85 94.65 96.55 0.00 0.00 0.00 0.00 -0.98% -5.56%
bet-at-home.c... 78.65 -1.4 -1.10 36616 80.95 78.15 81.00 0.00 0.00 0.00 0.00 -12.61% -24.41%
BHS tabletop 21.80 -0.9 -0.20 500 21.80 21.80 21.80 0.00 0.00 0.00 0.00 -0.91% +21.79%
Bijou Brigitt... 47.80 -0.1 -0.05 1709 48.00 47.80 48.00 0.00 0.00 0.00 0.00 +0.53% -3.92%
Bilfinger SE 37.98 -0.3 -0.10 144199 38.16 37.90 38.54 0.00 0.00 0.00 0.00 -1.81% -4.01%
Biofrontera 5.43 -2.3 -0.13 39391 5.51 5.39 5.56 0.00 0.00 0.00 0.00 -4.23% +30.81%
Biotest 25.90 -0.6 -0.15 506 25.80 25.80 26.00 0.00 0.00 0.00 0.00 +0.39% +14.58%
Biotest Vz 24.85 -0.8 -0.20 7217 25.15 24.85 25.35 0.00 0.00 0.00 0.00 -2.17% +23.02%
Böwe Systec 0.01 -4.8 -0.00 15000 0.01 0.01 0.01 0.00 0.00 0.00 0.00 -4.76% -56.52%
BVB GmbH & Co... 5.87 +1.1 +0.07 90060 5.83 5.78 5.89 0.00 0.00 0.00 0.00 -1.84% -4.18%
BRENNTAG 50.14 -0.1 -0.06 274003 50.46 49.97 50.48 0.00 0.00 0.00 0.00 -2.07% -4.98%
Cancom 95.50 +1.6 +1.55 83341 94.55 93.90 95.70 0.00 0.00 0.00 0.00 +3.02% +37.61%
Carl Zeiss Me... 60.25 +3.0 +1.75 99172 58.55 58.50 60.25 0.00 0.00 0.00 0.00 +3.97% +16.40%
CECONOMY 8.51 -1.0 -0.08 1579166 8.59 8.36 8.65 0.00 0.00 0.00 0.00 -10.47% -32.46%
CECONOMY Vz 8.90 +2.3 +0.20 948 8.74 8.62 9.00 0.00 0.00 0.00 0.00 +2.06% -11.88%
Cenit 20.30 -0.5 -0.10 7385 20.60 20.20 20.70 0.00 0.00 0.00 0.00 -7.31% -4.98%
Centrotec Sus... 13.90 -0.3 -0.04 9737 13.96 13.90 14.00 0.00 0.00 0.00 0.00 0.00% -10.15%
CEWE Stiftung... 87.00 -0.2 -0.20 11406 87.60 86.80 87.80 0.00 0.00 0.00 0.00 -1.81% -1.19%
China Special... 0.06 -25.0 -0.02 0 0.06 0.06 0.06 8334.00 0.06 0.12 6098.00 -7.69% -58.62%
co.don 6.09 +1.8 +0.11 14887 5.99 5.98 6.15 0.00 0.00 0.00 0.00 +0.83% -11.61%
comdirect ban... 12.26 -0.2 -0.02 7580 12.36 12.10 12.36 0.00 0.00 0.00 0.00 -0.16% +7.03%
Commerzbank 9.56 +0.7 +0.07 14683011 9.57 9.42 9.68 0.00 0.00 0.00 0.00 -5.56% -23.53%
CompuGroup Me... 41.82 +0.1 +0.06 40797 41.82 41.28 42.00 0.00 0.00 0.00 0.00 -1.92% -23.57%
Constantin Me... 2.15 0.0 0.00 20587 2.12 2.10 2.15 0.00 0.00 0.00 0.00 +1.90% -6.44%
CONTINENTAL 224.00 +1.2 +2.60 447919 221.70 221.20 224.20 0.00 0.00 0.00 0.00 0.00% -0.47%
COVESTRO AG O... 78.58 +1.8 +1.38 1084625 77.30 77.30 79.04 0.00 0.00 0.00 0.00 -1.08% -8.66%
CropEnergies 5.70 +3.3 +0.18 68854 5.55 5.55 5.82 0.00 0.00 0.00 0.00 +1.79% -26.82%
CTS Eventim &... 41.80 +3.4 +1.38 152961 40.58 40.44 41.94 0.00 0.00 0.00 0.00 +7.57% +7.66%
curasan 0.95 -4.0 -0.04 53915 0.98 0.88 0.98 0.00 0.00 0.00 0.00 -10.38% -18.03%
Daimler 65.07 -0.2 -0.15 4493390 65.40 64.44 65.58 0.00 0.00 0.00 0.00 -3.46% -8.09%
DATA MODUL Pr... 69.00 0.0 0.00 1558 67.80 66.20 70.00 0.00 0.00 0.00 0.00 -2.54% -1.43%
DEAG Dt. Ente... 3.18 +2.3 +0.07 85376 3.10 3.09 3.20 0.00 0.00 0.00 0.00 +5.65% +4.26%
DECHENG TECHN... 0.14 +12.4 +0.02 92420 0.13 0.10 0.14 0.00 0.00 0.00 0.00 +34.29% -83.59%
Delivery Hero 39.66 -0.6 -0.24 363417 40.18 39.32 40.18 0.00 0.00 0.00 0.00 -0.85% +20.18%
Delticom 8.64 -0.2 -0.02 1940 8.72 8.64 8.72 0.00 0.00 0.00 0.00 -2.26% -24.87%
DEMIRE DT MIT... 4.20 +5.5 +0.22 116799 3.97 3.89 4.27 0.00 0.00 0.00 0.00 -3.89% +8.78%
DEUTSCHE BANK 10.38 +0.1 +0.01 21782510 10.40 10.26 10.54 0.00 0.00 0.00 0.00 -3.94% -34.59%
Deutsche Bete... 35.10 +0.4 +0.15 30068 35.10 34.90 35.40 0.00 0.00 0.00 0.00 -1.96% -25.39%
DEUTSCHE BOER... 111.65 +1.3 +1.40 425181 110.30 110.30 111.85 0.00 0.00 0.00 0.00 +0.09% +15.34%
Deutsche Cann... 1.79 +2.6 +0.04 14319 1.72 1.71 1.85 0.00 0.00 0.00 0.00 +2.87% +0.28%
DEUTSCHE EURO... 31.72 +2.2 +0.68 153984 31.16 31.16 31.74 0.00 0.00 0.00 0.00 +1.93% -6.58%
Deutsche Kons... 11.15 -2.2 -0.25 3488 11.55 11.00 11.55 0.00 0.00 0.00 0.00 -0.89% +11.39%
DEUTSCHE LUFT... 24.44 +1.8 +0.43 2579648 24.11 24.06 24.52 0.00 0.00 0.00 0.00 -0.85% -20.44%
Dt Pfandbrief... 13.47 -0.2 -0.03 602578 13.60 13.39 13.64 0.00 0.00 0.00 0.00 +2.98% +0.82%
DEUTSCHE POST 33.45 +0.1 +0.02 3531084 33.56 33.32 33.79 0.00 0.00 0.00 0.00 -1.76% -15.85%
Deutsche Real... 3.30 +1.2 +0.04 0 3.30 3.30 3.30 0.00 0.00 0.00 0.00 +4.43% +14.58%
DEUTSCHE TELE... 13.37 +0.4 +0.06 11950401 13.34 13.26 13.42 0.00 0.00 0.00 0.00 -0.56% -9.63%
Deutsche Wohn... 39.43 +1.9 +0.75 624202 38.79 38.79 39.51 0.00 0.00 0.00 0.00 +0.69% +8.15%