CDAX-GESAMTINDEX (KURS)
520.59
-0.62
-0.12 %
17.06.2019 17:45:00
 

Chart

Kursdaten

Kurs 520.59 Eröffnung 520.59
Diff. absolut -0.62 Tages-Hoch 520.59
Diff. % -0.12 % Tages-Tief 520.59
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz 3'530'332'702
Schlusskurs vom 14.06.2019 521.21 Volatilität in % 15.12
Börse Xetra Letzter Handel 17.06.2019 / 17:45
Währung Aktualisierungsstand 18.06.2019 / 15:06

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 9.63 % 554.1 469.8
1 Woche 0.07 % 525.5 520.6
1 Monat -2.79 % 531.5 510.8
3 Monate -1.00 % 554.1 510.8
6 Monate 7.47 % 554.1 467.8
1 Jahr -11.60 % 583.2 467.8
3 Jahre 16.00 % 625.2 432.1
11.89
13.00
  SMI 9.63
16.87
  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 24.68 -0.7 -0.18 398399 24.88 24.10 25.20 1188.00 24.64 24.68 203.00 -8.13% -44.13%
11 88 0 Solut... 1.85 -0.3 -0.01 53016 1.86 1.85 1.88 250600.00 1.85 1.86 17892.00 +9.41% +96.62%
3U Holding 1.20 0.0 0.00 17631 1.22 1.20 1.23 500.00 1.20 1.23 7313.00 +2.56% +27.12%
4SC 2.55 -3.8 -0.10 14027 2.66 2.55 2.66 400.00 2.56 2.70 6888.00 -3.64% -4.85%
7C Solarparke... 2.97 -0.7 -0.02 10657 3.02 2.97 3.02 200.00 2.96 2.97 690.00 -1.64% +17.72%
a.a.a. Allg. ... 2.24 0.0 0.00 0 2.24 2.24 2.24 1110.00 2.24 2.44 0.00 0.00% -10.40%
A.S. Créatio... 13.90 +0.7 +0.10 760 14.10 13.90 14.20 421.00 13.80 14.30 800.00 +1.47% +30.19%
aap Implantat... 0.92 -2.5 -0.02 2110 0.92 0.92 0.92 559.00 0.92 0.97 9509.00 +2.38% -14.18%
Aareal Bank 23.50 -2.1 -0.50 388586 23.97 23.27 23.97 677.00 23.49 23.51 226.00 -5.06% -11.08%
Accentro Real... 7.35 -1.3 -0.10 4012 7.15 7.15 7.40 815.00 7.35 7.60 100.00 +6.43% -21.41%
adesso 52.00 +2.6 +1.30 2318 50.40 49.90 52.60 89.00 52.00 52.60 34.00 -2.87% +7.64%
ADIDAS 269.45 +2.5 +6.65 364527 263.25 262.15 270.90 235.00 269.35 269.50 614.00 -0.92% +44.08%
Adler Modemä... 3.15 0.0 0.00 100 3.15 3.15 3.15 906.00 3.13 3.15 305.00 0.00% -0.94%
ADLER Real Es... 12.20 +2.7 +0.32 205296 11.92 11.86 12.22 349.00 12.20 12.22 387.00 -1.00% -8.76%
ADVA Optical ... 6.51 0.0 0.00 22525 6.46 6.42 6.55 943.00 6.53 6.56 621.00 -5.52% +4.08%
Ahlers 2.94 0.0 0.00 0 2.94 2.94 2.94 377.00 2.94 3.00 367.00 -1.34% -0.34%
AIS 0.02 +3900.0 +0.02 4600 0.00 0.00 0.02 6530.00 0.00 0.02 4000.00 0.00% -95.24%
AIXTRON 8.04 -1.0 -0.08 1676962 8.02 7.70 8.06 564.00 8.04 8.05 9650.00 -2.31% -3.33%
AKASOL AG INH... 42.85 +0.4 +0.15 976 43.45 42.55 43.45 145.00 42.70 42.95 104.00 -5.11% +24.85%
ALBA SE 73.50 0.0 0.00 33 73.50 73.50 73.50 25.00 71.00 73.50 4850.00 0.00% +6.52%
Albis Leasing 2.76 -1.4 -0.04 2000 2.76 2.76 2.76 2000.00 2.74 2.84 3467.00 0.00% -5.08%
All for One S... 46.70 -1.7 -0.80 109 47.00 46.70 47.00 400.00 46.60 47.20 401.00 -1.25% -1.45%
Allgeier SE 26.30 +1.5 +0.40 14923 26.10 25.90 26.30 1719.00 26.10 26.30 12.00 +3.19% +3.19%
ALLIANZ 210.80 +1.3 +2.65 743974 208.55 207.25 211.05 678.00 210.80 210.90 1842.00 +1.88% +18.85%
alstria offic... 14.47 +0.5 +0.07 158611 14.35 14.30 14.52 1473.00 14.46 14.48 2096.00 +1.05% +18.03%
AlzChem Group 2.08 +1.0 +0.02 20467 2.12 2.02 2.16 4500.00 2.02 2.08 5000.00 -6.36% -7.21%
AMADEUS FIRE 118.20 0.0 0.00 4495 118.00 117.00 119.80 293.00 118.20 118.60 102.00 +2.07% +45.03%
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 3.80 +1.6 +0.06 2631 3.72 3.72 3.80 2706.00 3.72 3.80 1793.00 +6.86% +41.67%
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... 131.00 -0.8 -1.00 3630 129.50 125.00 131.00 76.00 129.00 131.00 5.00 -2.22% +67.94%
Audi 790.00 -0.3 -2.00 20 792.00 788.00 792.00 8.00 786.00 790.00 34.00 0.00% +1.28%
AUMANN AG INH... 17.86 -1.3 -0.24 144107 18.12 17.22 18.12 75.00 17.84 17.92 221.00 -9.50% -38.33%
AURUBIS 39.50 +3.2 +1.21 122164 38.14 37.94 39.51 53.00 39.49 39.54 125.00 -4.23% -11.41%
AVES ONE AG O... 12.30 0.0 0.00 1000 12.00 12.00 12.30 900.00 12.10 12.40 78.00 +5.13% +59.74%
AXEL SPRINGER 62.10 +0.1 +0.05 360921 62.05 62.05 62.35 20350.00 62.10 62.20 5331.00 +10.70% +25.66%
B+S Banksyste... 2.26 -5.8 -0.14 15129 2.50 2.18 2.50 4700.00 2.26 2.40 2245.00 0.00% -32.01%
B.R.A.I.N. NA 10.08 +0.8 +0.08 761 10.10 10.08 10.10 500.00 9.95 10.08 1500.00 +1.73% -7.06%
BASF 61.42 +2.4 +1.44 1614194 60.00 59.51 61.42 150.00 61.40 61.42 493.00 -2.12% -0.70%
Basler 154.60 +1.4 +2.20 832 150.00 150.00 157.20 6.00 153.60 154.80 20.00 -0.13% +22.90%
Bastei Lübbe 2.48 +3.3 +0.08 18694 2.39 2.39 2.48 2902.00 2.41 2.53 925.00 +6.67% +47.69%
Bauer 23.95 +2.1 +0.50 80555 23.20 22.90 24.20 201.00 23.95 24.00 282.00 +0.64% +92.85%
BAYER 53.94 +2.7 +1.41 1923170 52.48 52.08 53.95 604.00 53.93 53.95 422.00 -0.64% -13.26%
BMW 63.48 +2.2 +1.38 1193847 62.35 61.66 63.52 236.00 63.47 63.49 379.00 -0.35% -12.16%
BMW Vz 54.00 +2.1 +1.10 54811 53.15 52.55 54.05 182.00 54.00 54.10 71.00 -0.19% -14.81%
BayWa 32.20 +2.5 +0.80 400 31.80 31.80 32.20 385.00 30.40 32.20 904.00 -0.63% +18.05%
BayWa Vink. 26.20 +1.2 +0.30 3964 25.85 25.80 26.30 577.00 26.15 26.25 341.00 -2.45% +25.73%
BBS KFZ Tech.... 0.00 0.0 0.00 0 0.00 0.00 0.00 0.00 0.00 0.20 0.00 0.00% +20.00%
Beate Uhse 0.00 0.0 0.00 100 0.00 0.00 0.00 50000.00 0.00 0.00 151500.00 0.00% -48.00%
Bechtle 99.75 +4.1 +3.90 143904 95.65 94.60 99.80 39.00 99.75 99.85 100.00 -8.63% +41.27%
BEIERSDORF 107.75 +0.2 +0.25 258203 107.95 106.85 108.50 743.00 107.80 107.85 1193.00 +1.94% +17.92%
Berentzen-Gr. 6.36 +0.3 +0.02 3958 6.32 6.26 6.36 964.00 6.28 6.36 2313.00 -0.63% +1.93%
Bertrandt 61.80 -1.0 -0.60 4083 61.80 60.50 62.30 12.00 61.70 62.00 61.00 -2.95% -8.97%
bet-at-home.c... 51.55 -2.2 -1.15 13549 53.00 51.00 53.00 139.00 51.45 51.70 12.00 -9.91% +15.07%
BHS tabletop 18.00 0.0 0.00 0 18.00 18.00 18.00 147.00 17.00 18.00 985.00 0.00% 0.00%
Bijou Brigitt... 44.00 0.0 0.00 7726 44.50 43.80 46.40 30.00 44.00 44.20 130.00 +1.62% +31.54%
Bilfinger SE 26.26 +1.1 +0.28 75607 25.80 25.64 26.44 281.00 26.24 26.28 268.00 -2.18% +1.96%
Biofrontera 7.20 +0.4 +0.03 126361 7.09 7.09 7.25 3900.00 7.18 7.21 3000.00 -4.27% +43.11%
Biotest 23.60 +0.4 +0.10 1 23.30 23.30 23.60 129.00 23.30 23.50 125.00 +1.72% -9.23%
Biotest Vz 21.95 +1.2 +0.25 2392 21.75 21.55 21.95 17.00 21.85 21.95 170.00 -2.25% -7.66%
Böwe Systec 0.01 -40.0 -0.00 4000 0.01 0.01 0.01 500000.00 0.00 0.01 46099.00 +100.00% 0.00%
Borussia Dort... 8.38 -0.4 -0.03 225481 8.40 8.28 8.56 890.00 8.37 8.38 630.00 +2.13% +5.52%
BRENNTAG 42.47 +1.2 +0.52 201172 41.89 41.13 42.47 382.00 42.47 42.51 68.00 -2.44% +11.27%
Cancom 44.82 +4.2 +1.82 109025 42.80 42.66 44.84 1.00 44.80 44.86 291.00 +1.32% +50.03%
capsensixx 9.80 +1.0 +0.10 850 9.70 9.70 9.80 1100.00 9.55 9.80 400.00 -5.83% -10.19%
Carl Zeiss Me... 93.90 +3.9 +3.55 111799 91.70 90.55 94.65 72.00 93.85 93.95 194.00 +3.91% +32.28%
CECONOMY 5.30 +4.4 +0.22 483975 5.05 5.04 5.30 1131.00 5.29 5.30 986.00 -1.78% +61.28%
CECONOMY Vz 4.76 +3.5 +0.16 2311 4.66 4.66 4.76 500.00 4.64 4.78 692.00 -2.13% +26.37%
Cenit 13.75 0.0 0.00 264 13.70 13.70 13.85 1100.00 13.65 13.75 179.00 -1.79% +3.38%
Centrotec Sus... 12.40 -1.1 -0.14 1365 12.60 12.38 12.60 798.00 12.40 12.46 51.00 -0.16% +9.62%
CEWE Stiftung... 84.90 +0.6 +0.50 5408 84.30 83.10 85.00 223.00 84.90 85.10 68.00 +0.60% +35.91%
China Special... 0.01 0.0 0.00 100000 0.01 0.01 0.01 2000000.00 0.00 0.03 40000.00 0.00% +66.67%
co.don 4.01 -1.7 -0.07 9840 4.07 4.01 4.12 4059.00 4.01 4.10 204.00 +2.00% +29.55%
comdirect ban... 9.32 -0.3 -0.03 10940 9.34 9.20 9.39 214.00 9.28 9.30 362.00 -3.21% -8.69%
Commerzbank 6.14 +0.7 +0.04 5081127 6.11 5.93 6.15 2614.00 6.14 6.15 1148.00 -2.46% +5.43%
CompuGroup Me... 68.70 +2.1 +1.40 65659 67.45 67.00 69.00 623.00 68.65 68.75 193.00 +3.70% +66.42%
Constantin Me... 1.97 -1.5 -0.03 13263 1.95 1.95 2.01 2066.00 1.95 1.99 1898.00 +1.52% +5.26%
CONTINENTAL 123.88 +1.5 +1.78 434254 122.36 120.78 124.00 100.00 123.86 123.92 80.00 -1.69% +1.12%
COVESTRO AG O... 42.14 +2.7 +1.09 663901 41.00 40.39 42.17 459.00 42.13 42.15 67.00 -0.77% -4.93%
Creditshelf 70.50 +0.7 +0.50 55 70.50 70.50 70.50 600.00 69.50 71.00 600.00 +7.69% +7.44%
CropEnergies 5.66 -2.7 -0.16 50731 5.80 5.61 5.87 1048.00 5.63 5.66 839.00 -1.19% +29.19%
CTS Eventim &... 41.66 +1.5 +0.60 176391 41.16 40.56 41.78 452.00 41.62 41.68 554.00 +2.24% +26.03%
curasan 0.43 +3.6 +0.01 734 0.43 0.40 0.43 5390.00 0.40 0.43 3307.00 +3.75% -17.00%
Daimler 48.36 +2.2 +1.04 2231832 47.35 46.76 48.41 100.00 48.35 48.37 677.00 -0.61% +3.06%
DATA MODUL Pr... 70.00 +0.7 +0.50 34 69.50 69.50 70.00 454.00 69.50 70.00 30.00 -2.11% +25.00%
DEAG Dt. Ente... 4.41 -0.7 -0.03 1057 4.41 4.41 4.41 71.00 4.43 4.49 3275.00 -4.10% +42.77%
DECHENG TECHN... 0.01 -36.4 -0.00 83000 0.01 0.01 0.01 71429.00 0.01 0.01 50000.00 0.00% -22.22%
Delivery Hero 38.09 +1.6 +0.60 132685 37.60 37.01 38.11 40.00 38.09 38.11 59.00 -2.09% +15.35%
Delticom 5.24 -2.2 -0.12 18 5.24 5.24 5.24 350.00 5.22 5.24 1875.00 -9.15% -25.35%
DEMIRE DT MIT... 4.87 -0.4 -0.02 181 4.85 4.82 4.87 43.00 4.81 4.87 5521.00 +0.82% +13.46%
Dermapharm Hl... 32.05 +0.2 +0.05 2777 32.20 32.00 32.20 206.00 32.05 32.15 543.00 -1.39% +40.97%
DEUTSCHE BANK 6.25 +2.3 +0.14 12774575 6.07 6.00 6.28 1901.00 6.25 6.25 2559.00 +2.40% -12.32%
Deutsche Bete... 32.95 +0.6 +0.20 16951 32.85 32.00 32.95 297.00 32.90 32.95 8.00 +1.08% -2.38%
DEUTSCHE BOER... 126.80 +1.6 +2.05 286213 125.05 124.40 126.80 640.00 126.70 126.75 270.00 -1.27% +18.87%
Deutsche Cann... 1.01 -3.8 -0.04 3200 1.01 1.01 1.01 1674.00 1.01 1.05 2198.00 +5.50% +38.82%
DEUTSCHE EURO... 25.66 +0.4 +0.10 59246 25.46 25.42 25.72 494.00 25.62 25.68 834.00 -3.62% +0.87%
DT.IND.REIT-A... 15.40 0.0 0.00 829 15.40 15.40 15.40 2250.00 15.30 15.70 1350.00 +3.36% +35.68%
Deutsche Kons... 16.50 +1.2 +0.20 6112 16.30 16.15 16.50 121.00 16.15 16.50 6951.00 +2.52% +61.39%
DEUTSCHE LUFT... 15.14 -3.2 -0.49 8542127 15.50 14.85 15.54 943.00 15.14 15.14 3847.00 -11.09% -20.63%
Dt Pfandbrief... 10.51 -0.1 -0.01 390437 10.50 10.33 10.51 6222.00 10.50 10.52 1500.00 -12.33% +20.37%