CDAX-GESAMTINDEX (KURS)
569.37
3.14
0.55 %
11.12.2019 17:45:00
 

Chart

Kursdaten

Kurs 569.37 Eröffnung 569.37
Diff. absolut 3.14 Tages-Hoch 569.37
Diff. % 0.55 % Tages-Tief 569.37
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz 4'243'384'755
Schlusskurs vom 10.12.2019 566.23 Volatilität in % 14.24
Börse Xetra Letzter Handel 11.12.2019 / 17:45
Währung Aktualisierungsstand 12.12.2019 / 03:12

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 19.91 % 574.0 469.8
1 Woche 0.24 % 569.7 565.3
1 Monat -0.08 % 573.7 561.1
3 Monate 6.15 % 574.0 516.9
6 Monate 8.34 % 574.0 493.0
1 Jahr 17.11 % 574.0 467.8
3 Jahre 10.79 % 625.2 467.8
11.89
13.00
  SMI 19.91
23.44
  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 22.30 -0.1 -0.02 313786 22.44 22.12 22.80 0.00 0.00 0.00 0.00 -3.30% -49.89%
11 88 0 Solut... 1.56 0.0 0.00 1 1.54 1.54 1.56 0.00 0.00 0.00 0.00 0.00% +64.90%
3U Holding 1.72 0.0 0.00 4715 1.70 1.70 1.75 0.00 0.00 0.00 0.00 +0.29% +82.20%
4SC 2.26 -1.7 -0.04 6703 2.25 2.23 2.29 0.00 0.00 0.00 0.00 +2.73% -15.50%
7C Solarparke... 3.38 -1.2 -0.04 32059 3.42 3.38 3.43 0.00 0.00 0.00 0.00 -3.15% +33.68%
a.a.a. Allg. ... 2.40 -4.0 -0.10 6000 2.40 2.40 2.40 0.00 0.00 0.00 0.00 +4.35% -4.00%
A.S. Créatio... 16.60 0.0 0.00 0 16.60 16.60 16.60 0.00 0.00 0.00 0.00 +1.84% +56.60%
aap Implantat... 0.32 -5.3 -0.02 99391 0.33 0.32 0.35 0.00 0.00 0.00 0.00 -3.28% -70.61%
Aareal Bank 28.58 +0.3 +0.08 97676 28.50 28.41 28.84 0.00 0.00 0.00 0.00 +0.46% +5.89%
Accentro Real... 7.15 0.0 0.00 1779 6.95 6.95 7.15 0.00 0.00 0.00 0.00 -2.72% -24.58%
adesso 49.75 0.0 0.00 6054 49.95 49.65 50.50 0.00 0.00 0.00 0.00 -1.49% +5.63%
ADIDAS 278.40 +1.2 +3.35 485418 275.45 274.45 278.90 0.00 0.00 0.00 0.00 +0.20% +52.63%
Adler Modemä... 3.80 +0.5 +0.02 5158 3.81 3.76 3.81 0.00 0.00 0.00 0.00 +0.53% +19.50%
ADLER Real Es... 12.26 +1.2 +0.14 53010 12.16 12.08 12.26 0.00 0.00 0.00 0.00 +3.20% -5.84%
ADVA Optical ... 7.84 -0.6 -0.05 44658 7.86 7.79 7.95 0.00 0.00 0.00 0.00 -0.38% +25.34%
Ahlers 2.42 -6.9 -0.18 2950 2.46 2.42 2.64 400.00 2.42 2.62 420.00 -4.72% -17.97%
AIS 0.01 0.0 0.00 0 0.01 0.01 0.01 50000.00 0.01 0.01 25000.00 -7.69% -42.86%
AIXTRON 8.03 -0.4 -0.03 513922 8.11 8.00 8.13 0.00 0.00 0.00 0.00 -2.19% -4.45%
AKASOL AG INH... 33.80 -0.6 -0.21 5929 33.80 33.80 34.48 0.00 0.00 0.00 0.00 +4.69% -1.15%
ALBA SE 58.00 -2.5 -1.50 250 58.00 58.00 58.00 0.00 0.00 0.00 0.00 0.00% -15.94%
Albis Leasing 3.52 -0.6 -0.02 0 3.52 3.52 3.52 0.00 0.00 0.00 0.00 +2.33% +19.32%
All for One S... 50.20 +3.3 +1.60 2480 48.10 48.10 50.40 0.00 0.00 0.00 0.00 +4.15% +4.15%
Allgeier SE 34.40 +8.2 +2.60 29978 32.00 31.80 34.50 0.00 0.00 0.00 0.00 +21.99% +37.05%
ALLIANZ 216.10 +0.3 +0.55 770789 215.35 215.00 217.20 0.00 0.00 0.00 0.00 +0.05% +23.39%
alstria offic... 16.80 -0.4 -0.06 375392 16.81 16.62 16.86 0.00 0.00 0.00 0.00 +1.08% +37.70%
Altech Advanc... 1.44 +10.8 +0.14 3100 1.35 1.22 1.44 500.00 1.30 1.50 500.00 -10.00% +190.75%
AlzChem Group 20.00 -1.0 -0.20 148 20.40 20.00 20.40 0.00 0.00 0.00 0.00 -4.76% -9.91%
AMADEUS FIRE 124.60 +2.0 +2.40 11609 122.80 122.80 127.00 0.00 0.00 0.00 0.00 +4.71% +52.88%
AmaTech 0.01 -9.1 -0.00 0 0.01 0.01 0.01 300000.00 0.01 0.01 344530.00 0.00% -16.67%
Artnet AG 3.52 -0.6 -0.02 10257 3.60 3.44 3.60 0.00 0.00 0.00 0.00 0.00% +33.33%
ATOSS Softwar... 141.00 -0.4 -0.50 292 141.00 139.00 142.00 0.00 0.00 0.00 0.00 +0.71% +79.39%
Audi 808.00 +1.5 +12.00 274 794.00 792.00 808.00 0.00 0.00 0.00 0.00 +1.25% +3.32%
AUMANN AG INH... 15.42 +8.1 +1.16 350493 15.08 15.04 16.22 0.00 0.00 0.00 0.00 +10.46% -47.46%
AURUBIS 49.26 +10.9 +4.85 1121305 45.60 45.52 49.50 0.00 0.00 0.00 0.00 +14.13% +13.98%
AVES ONE AG O... 12.00 -0.8 -0.10 2238 11.90 11.80 12.00 0.00 0.00 0.00 0.00 -2.44% +55.84%
AXEL SPRINGER 63.35 -0.2 -0.15 10626 63.20 63.10 63.45 0.00 0.00 0.00 0.00 -0.08% +28.29%
B+S Banksyste... 2.04 0.0 0.00 0 2.04 2.04 2.04 0.00 0.00 0.00 0.00 +3.03% -42.21%
B.R.A.I.N. NA 9.43 +0.3 +0.03 2842 9.21 9.20 9.43 0.00 0.00 0.00 0.00 -0.53% -12.36%
BASF 67.55 +0.3 +0.20 1986249 67.29 66.89 67.87 0.00 0.00 0.00 0.00 -1.17% +11.84%
Basler 48.80 +4.1 +1.90 2889 46.85 46.70 48.80 0.00 0.00 0.00 0.00 +1.56% +18.06%
Bastei Lübbe 2.82 +0.4 +0.01 2950 2.78 2.78 2.82 0.00 0.00 0.00 0.00 -0.70% +73.54%
Bauer 14.14 -2.1 -0.30 40472 14.36 14.04 14.36 0.00 0.00 0.00 0.00 -3.15% +16.28%
BAYER 69.10 +0.1 +0.10 2012416 69.07 68.72 69.50 0.00 0.00 0.00 0.00 -0.32% +14.10%
BMW 74.21 +1.4 +1.01 1257742 73.19 73.10 74.31 0.00 0.00 0.00 0.00 +1.99% +4.96%
BMW Vz 56.85 -0.2 -0.10 108433 57.05 56.85 57.65 0.00 0.00 0.00 0.00 +1.88% -8.45%
BayWa 30.40 0.0 0.00 0 30.40 30.40 30.40 0.00 0.00 0.00 0.00 -4.40% +14.29%
BayWa Vink. 29.40 +2.3 +0.65 39945 28.70 28.70 29.50 0.00 0.00 0.00 0.00 +4.26% +42.72%
BBS KFZ Tech.... 0.00 +33.3 0.00 500 0.00 0.00 0.00 0.00 0.00 0.00 0.00 +33.33% -20.00%
Beate Uhse 0.00 0.0 0.00 5015 0.00 0.00 0.00 1100000.00 0.00 0.00 212179.00 +16.67% -72.00%
Bechtle 120.90 -0.7 -0.80 91441 119.50 118.80 121.30 0.00 0.00 0.00 0.00 +0.42% +78.19%
BEIERSDORF 103.85 +0.3 +0.35 308805 103.70 103.05 104.15 0.00 0.00 0.00 0.00 -1.42% +13.92%
Berentzen-Gr. 6.78 0.0 0.00 3274 6.86 6.74 6.86 0.00 0.00 0.00 0.00 -2.59% +9.00%
Bertrandt 52.80 -1.7 -0.90 8080 53.20 52.40 53.20 0.00 0.00 0.00 0.00 +0.38% -22.98%
bet-at-home.c... 52.40 +1.9 +1.00 9267 51.55 51.35 52.65 0.00 0.00 0.00 0.00 +3.97% +14.41%
BHS tabletop 15.80 -2.5 -0.40 144 16.20 15.80 16.20 0.00 0.00 0.00 0.00 -2.47% -12.22%
Bijou Brigitt... 48.00 +2.1 +1.00 2144 47.40 47.30 48.00 0.00 0.00 0.00 0.00 +4.80% +43.50%
Bilfinger SE 31.24 -0.3 -0.10 59171 31.16 31.16 31.76 0.00 0.00 0.00 0.00 +1.56% +22.61%
Biofrontera 4.83 +0.9 +0.04 18190 4.90 4.62 4.90 0.00 0.00 0.00 0.00 +7.44% -3.49%
Biotest 19.80 +0.8 +0.15 4844 20.00 19.80 20.00 0.00 0.00 0.00 0.00 -2.94% -23.85%
Biotest Vz 20.00 -1.5 -0.30 12563 20.20 19.88 20.40 0.00 0.00 0.00 0.00 0.00% -14.89%
Böwe Systec 0.01 0.0 0.00 0 0.01 0.01 0.01 100000.00 0.00 0.01 160000.00 0.00% -5.00%
Borussia Dort... 9.04 +8.2 +0.69 861041 8.93 8.63 9.18 0.00 0.00 0.00 0.00 +4.69% +13.43%
BRENNTAG 48.76 -0.2 -0.09 354332 48.85 48.33 49.12 0.00 0.00 0.00 0.00 +1.25% +29.34%
Cancom 51.85 -0.1 -0.05 120928 51.65 50.80 52.05 0.00 0.00 0.00 0.00 -0.19% +80.91%
capsensixx 7.30 -6.4 -0.50 3270 7.70 7.30 7.70 0.00 0.00 0.00 0.00 -3.95% -32.41%
Carl Zeiss Me... 112.00 -0.9 -1.00 149438 113.80 110.90 113.80 0.00 0.00 0.00 0.00 +2.19% +63.98%
CECONOMY 4.78 +3.4 +0.15 504517 4.59 4.59 4.80 0.00 0.00 0.00 0.00 +9.36% +51.94%
CECONOMY Vz 4.36 +1.4 +0.06 7690 4.30 4.24 4.38 0.00 0.00 0.00 0.00 +2.35% +19.78%
Cenit 14.00 +0.7 +0.10 3443 13.90 13.80 14.00 0.00 0.00 0.00 0.00 +3.70% +5.26%
Centrotec Sus... 16.48 -0.5 -0.08 14928 16.48 16.36 16.56 0.00 0.00 0.00 0.00 -1.67% +44.06%
CEWE Stiftung... 100.00 -1.0 -1.00 9540 101.20 99.90 102.00 0.00 0.00 0.00 0.00 +0.20% +61.03%
co.don 2.17 +0.5 +0.01 14952 2.16 2.15 2.18 0.00 0.00 0.00 0.00 +3.33% -29.99%
comdirect ban... 12.64 +2.6 +0.32 141001 12.28 12.22 12.74 0.00 0.00 0.00 0.00 +3.27% +23.44%
Commerzbank 5.18 +0.5 +0.03 3924992 5.17 5.11 5.23 0.00 0.00 0.00 0.00 +0.45% -10.34%
CompuGroup Me... 62.00 +0.2 +0.15 42834 61.80 61.55 62.35 0.00 0.00 0.00 0.00 -0.08% +53.31%
CONTINENTAL 117.04 +1.5 +1.78 542524 115.70 115.38 117.04 0.00 0.00 0.00 0.00 -0.24% -3.07%
COVESTRO AG O... 41.75 -0.3 -0.11 856288 41.95 41.58 42.16 0.00 0.00 0.00 0.00 -0.29% -3.31%
Creditshelf 52.00 +4.4 +2.20 2793 50.00 50.00 52.00 0.00 0.00 0.00 0.00 +4.00% -20.18%
CropEnergies 9.34 -0.8 -0.08 92187 9.47 9.30 9.48 0.00 0.00 0.00 0.00 +9.50% +107.33%
CTS Eventim &... 55.00 -0.1 -0.05 157260 54.75 54.50 55.50 0.00 0.00 0.00 0.00 -0.99% +68.82%
curasan 1.07 -2.7 -0.03 2000 1.07 1.07 1.07 0.00 0.00 0.00 0.00 +4.90% -27.71%
Daimler 49.49 +1.5 +0.74 2872925 48.83 48.73 49.64 0.00 0.00 0.00 0.00 -0.21% +7.81%
DATA MODUL Pr... 54.50 0.0 0.00 40 53.50 53.50 54.50 0.00 0.00 0.00 0.00 +5.83% -1.98%
DEAG Dt. Ente... 4.44 +0.5 +0.02 1504 4.44 4.40 4.44 0.00 0.00 0.00 0.00 +0.91% +42.77%
DECHENG TECHN... 0.01 0.0 0.00 9775 0.01 0.01 0.01 50000.00 0.01 0.02 50000.00 -30.67% +15.56%
Delivery Hero 49.89 +1.2 +0.59 406240 49.56 48.91 49.89 0.00 0.00 0.00 0.00 +3.08% +53.51%
Delticom 3.83 +1.3 +0.05 2757 3.91 3.70 3.91 0.00 0.00 0.00 0.00 -12.95% -46.66%
DEMIRE Dt. Mi... 5.08 +1.6 +0.08 903 5.00 5.00 5.10 0.00 0.00 0.00 0.00 0.00% +17.87%
Dermapharm Hl... 38.42 +1.2 +0.45 22012 38.20 37.72 38.60 0.00 0.00 0.00 0.00 +2.34% +69.25%
DEUTSCHE BANK 6.56 +1.2 +0.07 9948216 6.48 6.47 6.61 0.00 0.00 0.00 0.00 +1.38% -5.84%
Deutsche Bete... 38.75 -0.9 -0.35 7680 38.95 38.50 39.10 0.00 0.00 0.00 0.00 -4.32% +15.50%
DEUTSCHE BOER... 138.20 +1.5 +2.00 473834 136.20 136.00 138.25 0.00 0.00 0.00 0.00 -0.14% +31.68%
Deutsche Cann... 0.72 -4.5 -0.03 43239 0.68 0.68 0.77 0.00 0.00 0.00 0.00 -17.32% -5.79%
DEUTSCHE EURO... 25.88 -1.3 -0.34 91695 26.04 25.74 26.16 0.00 0.00 0.00 0.00 0.00% +2.13%
DT.IND.REIT-A... 15.80 -2.5 -0.40 709 16.00 15.80 16.30 0.00 0.00 0.00 0.00 -0.63% +40.94%
Deutsche Kons... 15.30 -0.6 -0.10 246 15.30 15.25 15.30 0.00 0.00 0.00 0.00 -0.97% +51.49%
DEUTSCHE LUFT... 16.52 +0.3 +0.04 2549018 16.54 16.43 16.59 0.00 0.00 0.00 0.00 -2.10% -16.14%
Dt Pfandbrief... 14.06 +0.6 +0.09 459440 13.93 13.93 14.19 0.00 0.00 0.00 0.00 +2.18% +60.87%
DEUTSCHE POST 34.27 +0.9 +0.31 2799234 33.97 33.93 34.34 0.00 0.00 0.00 0.00 +1.44% +43.35%
Deutsche Real... 10.90 -5.2 -0.60 1859 10.90 10.90 10.90 0.00 0.00 0.00 0.00 -7.63% +165.85%