CDAX-GESAMTINDEX (KURS)
529.83
-2.21
-0.42 %
17.10.2018 17:45:00
 

Chart

Kursdaten

Kurs 529.83 Eröffnung 529.83
Diff. absolut -2.21 Tages-Hoch 529.83
Diff. % -0.42 % Tages-Tief 529.83
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz 5'644'161'710
Schlusskurs vom 16.10.2018 532.04 Volatilität in % 13.79
Börse Xetra Letzter Handel 17.10.2018 / 17:45
Währung Aktualisierungsstand 18.10.2018 / 01:10

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 -11.02 % 625.2 520.1
1 Woche 0.31 % 532.0 520.1
1 Monat -4.39 % 564.9 520.1
3 Monate -7.66 % 583.2 520.1
6 Monate -8.80 % 596.4 520.1
1 Jahr -10.72 % 625.2 520.1
3 Jahre 10.84 % 625.2 416.6
7.65
SMI 11.89
13.00
  SMI
 
-5.58
  SMI
-11.02
-6.73
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
1&1 Drillisch 39.00 -1.6 -0.64 322339 39.96 38.98 40.12 0.00 0.00 0.00 0.00 +3.83% -43.34%
11 88 0 Solut... 1.08 -0.9 -0.01 0 1.08 1.08 1.08 0.00 0.00 0.00 0.00 -0.92% +23.57%
3U Holding 1.12 -4.7 -0.06 18029 1.18 1.11 1.18 0.00 0.00 0.00 0.00 -2.60% +27.12%
4SC 3.53 +5.2 +0.17 4831 3.54 3.42 3.58 0.00 0.00 0.00 0.00 -3.29% -28.87%
7C Solarparke... 2.66 0.0 0.00 7072 2.67 2.64 2.67 0.00 0.00 0.00 0.00 +2.70% +10.05%
a.a.a. Allg. ... 2.28 0.0 0.00 0 2.28 2.28 2.28 0.00 0.00 0.00 0.00 0.00% -10.62%
A.S. Créatio... 15.80 +1.3 +0.20 0 15.80 15.80 15.80 0.00 0.00 0.00 0.00 +0.64% -22.24%
aap Implantat... 1.48 -0.7 -0.01 73800 1.46 1.46 1.56 0.00 0.00 0.00 0.00 -3.27% -17.73%
Aareal Bank 34.79 -0.8 -0.27 207736 35.31 34.65 35.49 0.00 0.00 0.00 0.00 -2.19% -7.79%
Accentro Real... 9.76 -2.4 -0.24 14702 9.90 9.58 9.90 0.00 0.00 0.00 0.00 -2.20% +16.05%
adesso 61.90 +2.3 +1.40 3583 60.50 60.50 62.10 0.00 0.00 0.00 0.00 +2.31% +13.22%
ADIDAS 201.70 +0.8 +1.70 746793 203.00 199.50 204.20 0.00 0.00 0.00 0.00 +3.36% +20.67%
Adler Modemä... 3.88 +0.3 +0.01 10678 3.85 3.85 3.88 0.00 0.00 0.00 0.00 0.00% -33.53%
ADLER Real Es... 14.14 +1.6 +0.22 46065 14.02 14.00 14.32 0.00 0.00 0.00 0.00 +0.57% +6.44%
ADVA Optical ... 7.01 +1.3 +0.09 214351 6.96 6.96 7.15 0.00 0.00 0.00 0.00 +9.87% +16.20%
Agennix i.A. 0.05 0.0 0.00 2087 0.05 0.04 0.05 0.00 0.00 0.00 0.00 +2.22% -34.29%
Ahlers 3.20 -0.3 -0.01 840 3.05 3.05 3.27 355.00 3.10 3.20 500.00 +3.19% -42.93%
AIS 0.02 0.0 0.00 0 0.02 0.02 0.02 20000.00 0.02 0.03 10000.00 0.00% -70.91%
AIXTRON 9.92 +3.3 +0.32 1807516 9.84 9.60 10.11 0.00 0.00 0.00 0.00 +17.53% -14.32%
AKASOL AG INH... 43.03 -1.1 -0.47 2089 43.60 42.65 43.60 0.00 0.00 0.00 0.00 -9.46% 0.00%
ALBA SE 77.50 0.0 0.00 0 77.50 77.50 77.50 865.00 77.50 78.00 260.00 0.00% +10.73%
Albis Leasing 3.53 0.0 0.00 0 3.53 3.53 3.53 0.00 0.00 0.00 0.00 -1.67% -1.01%
All for One S... 55.60 +1.5 +0.80 850 55.20 55.00 56.00 0.00 0.00 0.00 0.00 -0.71% -15.17%
Allgeier SE 32.10 +1.9 +0.60 13512 31.80 31.40 32.90 0.00 0.00 0.00 0.00 +4.90% +26.58%
ALLIANZ 184.34 +0.8 +1.46 1277606 184.70 183.34 185.50 0.00 0.00 0.00 0.00 -2.29% -3.74%
alstria offic... 12.96 +1.3 +0.17 704131 12.80 12.75 13.03 0.00 0.00 0.00 0.00 +2.61% +0.47%
AlzChem Group 2.27 -26.8 -0.83 314073 2.55 2.22 2.55 0.00 0.00 0.00 0.00 -29.94% -23.41%
AMADEUS FIRE 95.00 +5.1 +4.60 14966 91.50 90.80 95.00 0.00 0.00 0.00 0.00 +0.85% +23.04%
AmaTech 0.00 +12.5 0.00 1750 0.00 0.00 0.00 404857.00 0.00 0.01 60000.00 +12.50% -55.00%
Artnet AG 3.42 +4.3 +0.14 0 3.42 3.42 3.42 0.00 0.00 0.00 0.00 -1.16% -19.51%
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... 79.60 -2.5 -2.00 107 80.00 79.60 81.80 0.00 0.00 0.00 0.00 +4.74% +7.55%
Audi 732.00 -0.3 -2.00 35 738.00 724.00 738.00 0.00 0.00 0.00 0.00 -4.69% +0.83%
AUMANN AG INH... 48.80 +0.3 +0.15 37830 49.35 48.20 50.20 0.00 0.00 0.00 0.00 +2.41% -23.65%
AURUBIS 55.98 +0.9 +0.48 204831 56.00 55.74 57.30 0.00 0.00 0.00 0.00 +2.94% -27.84%
AVES ONE AG O... 7.60 +2.7 +0.20 7352 7.40 7.40 7.60 0.00 0.00 0.00 0.00 +4.11% +6.29%
AXEL SPRINGER 58.40 -3.2 -1.90 159524 60.50 58.30 60.50 0.00 0.00 0.00 0.00 +3.73% -10.33%
B+S Banksyste... 3.92 -2.7 -0.11 651 3.98 3.92 4.01 0.00 0.00 0.00 0.00 -4.39% -35.53%
B.R.A.I.N. NA 17.20 -1.7 -0.30 11470 17.38 17.12 17.42 0.00 0.00 0.00 0.00 -0.58% -23.56%
BASF 69.02 -0.3 -0.21 3040559 69.90 68.63 69.97 0.00 0.00 0.00 0.00 -3.72% -24.77%
Basler 159.00 +3.1 +4.80 3235 154.20 154.20 159.40 0.00 0.00 0.00 0.00 +12.29% -18.48%
Bastei Lübbe 2.18 -2.7 -0.06 1845 2.20 2.18 2.20 0.00 0.00 0.00 0.00 -5.22% -43.38%
Bauer 14.90 -1.6 -0.24 21795 15.12 14.80 15.36 0.00 0.00 0.00 0.00 +2.76% -50.33%
BAYER 77.38 -1.1 -0.90 2673002 79.19 77.12 79.47 0.00 0.00 0.00 0.00 +3.16% -24.39%
BMW 75.24 -0.7 -0.51 1385461 76.08 74.65 76.36 0.00 0.00 0.00 0.00 -0.15% -13.35%
BMW Vz 65.50 -0.3 -0.20 58329 66.10 64.95 66.35 0.00 0.00 0.00 0.00 -0.46% -12.25%
BayWa 31.20 -1.3 -0.40 70 31.80 31.20 32.00 0.00 0.00 0.00 0.00 +3.31% -9.22%
BayWa Vink. 26.75 0.0 0.00 11721 27.00 26.65 27.15 0.00 0.00 0.00 0.00 -5.98% -16.59%
BBS KFZ Tech.... 0.00 -92.4 -0.01 0 0.01 0.00 0.01 0.00 0.00 0.00 0.00 -92.37% -99.22%
Beate Uhse 0.01 -13.3 -0.00 65320 0.01 0.01 0.01 110000.00 0.01 0.01 90000.00 0.00% -90.97%
Bechtle 82.30 -0.4 -0.30 136046 84.00 81.70 84.70 0.00 0.00 0.00 0.00 +5.51% +18.38%
BEIERSDORF 91.78 +1.1 +0.98 505832 91.28 90.68 92.10 0.00 0.00 0.00 0.00 +0.35% -6.25%
Berentzen-Gr.... 6.13 0.0 0.00 8557 6.11 6.10 6.20 0.00 0.00 0.00 0.00 +0.49% -25.60%
Bertrandt 72.50 -0.5 -0.40 8240 73.55 71.80 73.80 0.00 0.00 0.00 0.00 +2.11% -28.68%
bet-at-home.c... 49.52 +0.7 +0.34 17554 49.72 48.78 49.72 0.00 0.00 0.00 0.00 +8.69% -52.41%
BHS tabletop 21.00 0.0 0.00 109 21.00 21.00 21.00 0.00 0.00 0.00 0.00 -4.55% +17.32%
Bijou Brigitt... 36.65 +1.2 +0.45 1615 36.30 36.10 36.65 0.00 0.00 0.00 0.00 -2.27% -26.33%
Bilfinger SE 37.68 +1.2 +0.46 235294 37.52 37.40 38.24 0.00 0.00 0.00 0.00 +0.86% -4.76%
Biofrontera 5.88 +1.4 +0.08 16126 5.88 5.76 5.90 0.00 0.00 0.00 0.00 -1.34% +49.01%
Biotest 22.50 -1.1 -0.25 28 23.00 22.40 23.00 0.00 0.00 0.00 0.00 -1.75% -0.46%
Biotest Vz 23.50 -0.6 -0.15 1331 23.40 23.05 23.60 0.00 0.00 0.00 0.00 -1.26% +16.34%
Böwe Systec 0.01 -21.1 -0.00 1000 0.01 0.01 0.01 76924.00 0.01 0.02 58824.00 +66.67% -34.78%
BVB GmbH & Co... 8.74 +4.0 +0.34 879031 8.40 8.38 8.77 0.00 0.00 0.00 0.00 +14.40% +42.67%
BRENNTAG 47.38 -1.0 -0.50 558333 48.27 47.31 48.60 0.00 0.00 0.00 0.00 -2.05% -10.21%
Cancom 34.60 -3.4 -1.20 206001 36.14 34.00 36.14 0.00 0.00 0.00 0.00 +5.68% -0.29%
CAPSENSIXX AG... 13.34 +0.2 +0.03 300 13.48 13.34 13.48 0.00 0.00 0.00 0.00 -1.91% 0.00%
Carl Zeiss Me... 69.85 +1.1 +0.75 126593 68.90 68.40 70.30 0.00 0.00 0.00 0.00 +9.65% +34.95%
CECONOMY 4.66 -1.5 -0.07 1116961 4.75 4.64 4.84 0.00 0.00 0.00 0.00 +6.18% -63.05%
CECONOMY Vz 6.14 -1.0 -0.06 475 6.14 6.14 6.14 0.00 0.00 0.00 0.00 +20.39% -39.21%
Cenit 15.65 -1.9 -0.30 1316 15.70 15.65 16.00 0.00 0.00 0.00 0.00 +2.29% -26.75%
Centrotec Sus... 12.88 -0.8 -0.10 37869 13.02 12.84 13.02 0.00 0.00 0.00 0.00 -0.16% -16.74%
CEWE Stiftung... 67.50 -0.6 -0.40 13250 68.40 67.40 69.10 0.00 0.00 0.00 0.00 -1.32% -23.34%
China Special... 0.01 0.0 0.00 0 0.01 0.01 0.01 221000.00 0.01 0.04 66667.00 -83.33% -96.55%
co.don 4.59 +2.8 +0.12 44556 4.50 4.50 4.70 0.00 0.00 0.00 0.00 -5.74% -33.31%
comdirect ban... 10.74 -1.6 -0.18 31515 10.86 10.60 11.02 0.00 0.00 0.00 0.00 +4.47% -6.24%
Commerzbank 8.73 -0.1 -0.01 5190710 8.80 8.68 8.91 0.00 0.00 0.00 0.00 +0.61% -30.16%
CompuGroup Me... 47.68 +0.5 +0.24 71053 47.72 47.06 48.04 0.00 0.00 0.00 0.00 +3.74% -12.87%
Constantin Me... 2.02 +0.5 +0.01 93499 2.02 1.99 2.02 0.00 0.00 0.00 0.00 +2.38% -11.88%
CONTINENTAL 138.95 -1.2 -1.65 665286 141.00 137.75 142.10 0.00 0.00 0.00 0.00 -0.18% -38.26%
COVESTRO AG O... 61.00 -2.9 -1.84 1624713 63.50 60.40 64.20 0.00 0.00 0.00 0.00 -3.17% -29.09%
Creditshelf 76.70 +2.7 +2.02 22 77.10 76.70 77.10 0.00 0.00 0.00 0.00 +2.95% 0.00%
CropEnergies 4.51 -0.8 -0.04 28672 4.50 4.50 4.57 0.00 0.00 0.00 0.00 -0.55% -42.10%
CTS Eventim &... 34.90 -0.1 -0.02 133320 35.20 34.72 35.46 0.00 0.00 0.00 0.00 +2.23% -10.11%
curasan 0.87 +0.9 +0.01 9529 0.90 0.85 0.90 0.00 0.00 0.00 0.00 -9.52% -24.59%
Daimler 52.76 -0.9 -0.47 3299834 53.64 52.28 53.64 0.00 0.00 0.00 0.00 -1.57% -25.48%
DATA MODUL Pr... 63.60 +2.3 +1.40 405 63.00 62.80 64.20 0.00 0.00 0.00 0.00 -3.93% -9.14%
DEAG Dt. Ente... 3.05 +1.7 +0.05 3996 3.00 3.00 3.10 0.00 0.00 0.00 0.00 -1.61% 0.00%
DECHENG TECHN... 0.01 -25.0 -0.00 1 0.01 0.01 0.01 247000.00 0.01 0.01 76924.00 -37.50% -99.11%
Delivery Hero 35.92 +1.8 +0.62 353323 35.60 35.50 36.48 0.00 0.00 0.00 0.00 +2.28% +8.85%
Delticom 8.14 +2.3 +0.18 900 7.96 7.96 8.14 0.00 0.00 0.00 0.00 -3.10% -29.22%
DEMIRE DT MIT... 4.01 -0.5 -0.02 19345 4.00 3.97 4.01 0.00 0.00 0.00 0.00 0.00% +3.86%
Dermapharm Hl... 27.29 +3.6 +0.95 3270 26.30 26.30 27.42 0.00 0.00 0.00 0.00 -2.97% 0.00%
DEUTSCHE BANK 9.78 +1.7 +0.16 12707832 9.68 9.67 9.83 0.00 0.00 0.00 0.00 +2.07% -38.39%
Deutsche Bete... 35.45 +2.3 +0.80 31668 34.75 34.75 35.75 0.00 0.00 0.00 0.00 +3.81% -24.65%
DEUTSCHE BOER... 110.35 -1.0 -1.15 701874 112.60 110.35 112.75 0.00 0.00 0.00 0.00 -1.39% +14.00%
Deutsche Cann... 1.36 -9.0 -0.14 32182 1.50 1.36 1.59 0.00 0.00 0.00 0.00 -3.19% -23.53%
DEUTSCHE EURO... 27.48 +0.7 +0.18 198392 27.44 27.24 27.60 0.00 0.00 0.00 0.00 +0.96% -19.07%
Deutsche Kons... 10.75 0.0 0.00 3421 10.75 10.75 10.75 0.00 0.00 0.00 0.00 +0.94% +7.39%
DEUTSCHE LUFT... 18.95 -0.1 -0.01 5096447 19.07 18.84 19.52 0.00 0.00 0.00 0.00 -1.97% -38.33%
Dt Pfandbrief... 12.44 +0.6 +0.08 255353 12.39 12.39 12.59 0.00 0.00 0.00 0.00 -3.57% -6.89%