CDAX-GESAMTINDEX (KURS)
538.20
-0.29
-0.05 %
20.09.2019 17:45:00
 

Chart

Kursdaten

Kurs 538.20 Eröffnung 538.20
Diff. absolut -0.29 Tages-Hoch 538.20
Diff. % -0.05 % Tages-Tief 538.20
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz 11'386'432'138
Schlusskurs vom 19.09.2019 538.49 Volatilität in % 15.59
Börse Xetra Letzter Handel 20.09.2019 / 17:45
Währung Aktualisierungsstand 23.09.2019 / 16:09

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 13.34 % 554.1 469.8
1 Woche -0.33 % 538.5 535.5
1 Monat 6.79 % 540.0 504.5
3 Monate 1.02 % 545.7 493.0
6 Monate 2.99 % 554.1 493.0
1 Jahr -4.11 % 564.9 467.8
3 Jahre 11.07 % 625.2 467.8
11.89
13.00
  SMI 13.34
19.31
  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 28.38 -1.4 -0.40 124346 28.44 27.94 28.86 173.00 28.36 28.38 150.00 -8.46% -35.33%
11 88 0 Solut... 1.80 +1.1 +0.02 200 1.80 1.80 1.80 1610.00 1.77 1.81 4963.00 -0.56% +88.16%
3U Holding 1.63 0.0 0.00 28608 1.65 1.61 1.67 3000.00 1.62 1.67 2188.00 +2.84% +72.67%
4SC 1.97 -3.4 -0.07 10473 2.04 1.97 2.05 3239.00 1.97 2.03 2945.00 -1.92% -23.73%
7C Solarparke... 3.33 -1.2 -0.04 50329 3.44 3.32 3.44 3946.00 3.33 3.35 474997.00 +3.06% +32.68%
a.a.a. Allg. ... 2.30 0.0 0.00 0 2.30 2.30 2.30 750.00 2.30 2.50 0.00 0.00% -8.00%
A.S. Créatio... 12.60 +2.4 +0.30 160 12.50 12.50 12.60 1551.00 12.30 12.80 1500.00 +2.44% +18.87%
aap Implantat... 0.85 +1.4 +0.01 555 0.85 0.85 0.85 5762.00 0.81 0.85 100564.00 -0.95% -23.98%
Aareal Bank 26.31 -1.0 -0.27 95113 26.84 26.04 26.84 108.00 26.30 26.31 195.00 -3.28% -1.52%
Accentro Real... 7.55 -1.3 -0.10 2734 7.60 7.55 7.70 650.00 7.50 7.65 369.00 -2.55% -19.30%
adesso 50.40 -0.2 -0.10 1243 50.40 50.30 50.80 80.00 50.30 50.50 151.00 +1.51% +7.22%
ADIDAS 272.40 -0.9 -2.35 233021 273.80 270.70 274.45 189.00 272.30 272.35 102.00 +0.81% +50.63%
Adler Modemä... 3.09 +0.7 +0.02 3885 3.06 3.03 3.09 44.00 3.04 3.08 861.00 +1.32% -3.46%
ADLER Real Es... 10.14 -13.3 -1.56 1623418 11.30 9.68 11.30 3192.00 10.12 10.14 52.00 +1.39% -10.14%
ADVA Optical ... 6.37 -2.5 -0.16 139845 6.57 6.26 6.57 400.00 6.34 6.37 503.00 +0.15% +4.40%
Ahlers 2.64 +7.3 +0.18 200 2.52 2.52 2.64 1600.00 2.52 2.64 417.00 +4.24% -16.61%
AIS 0.00 +25.0 0.00 6000 0.00 0.00 0.00 119598.00 0.00 0.01 5000.00 0.00% -80.95%
AIXTRON 9.66 -2.5 -0.25 430824 9.86 9.58 9.86 1.00 9.66 9.67 600.00 -3.49% +17.89%
AKASOL AG INH... 41.00 +1.0 +0.40 13087 41.45 39.56 41.58 87.00 40.51 40.99 58.00 -10.38% +18.71%
ALBA SE 70.50 -1.4 -1.00 80 70.50 70.50 70.50 1026.00 70.00 71.00 150.00 +2.14% +3.62%
Albis Leasing 2.76 0.0 0.00 0 2.76 2.76 2.76 5200.00 2.70 2.80 6742.00 0.00% -6.44%
All for One S... 40.90 0.0 0.00 40 40.60 40.50 40.90 289.00 40.60 41.40 352.00 -1.92% -15.15%
Allgeier SE 21.00 -1.4 -0.30 7946 21.30 21.00 21.50 75.00 21.00 21.10 375.00 -0.47% -15.14%
ALLIANZ 210.75 -0.6 -1.20 516048 212.00 209.10 212.15 767.00 210.70 210.75 13.00 -0.02% +21.02%
alstria offic... 15.31 -0.3 -0.05 225487 15.35 15.21 15.39 1047.00 15.30 15.32 831.00 +2.33% +25.90%
AlzChem Group 19.50 -1.5 -0.30 950 19.80 19.50 19.80 530.00 19.10 19.60 500.00 -1.00% -10.81%
AMADEUS FIRE 100.40 +0.4 +0.40 6837 100.60 98.30 100.80 231.00 100.40 100.80 120.00 +0.20% +22.70%
AmaTech 0.00 -50.0 -0.00 0 0.00 0.00 0.00 11000000.00 0.00 0.01 409530.00 +77.78% +33.33%
Artnet AG 3.10 +4.7 +0.14 3807 3.00 3.00 3.10 716.00 3.02 3.10 75.00 -10.30% +12.12%
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... 123.00 -2.8 -3.50 5742 121.50 116.50 124.00 225.00 121.50 123.50 24.00 -0.39% +60.94%
Audi 804.00 0.0 0.00 38 800.00 800.00 806.00 6.00 806.00 808.00 20.00 +0.25% +2.81%
AUMANN AG INH... 13.80 -3.6 -0.52 34676 14.40 13.64 14.40 256.00 13.70 13.82 32.00 -8.91% -51.21%
AURUBIS 40.83 -2.6 -1.07 103348 41.58 40.73 41.77 90.00 40.82 40.85 241.00 -3.59% -3.05%
AVES ONE AG O... 12.30 -0.8 -0.10 2038 12.70 12.30 12.70 311.00 12.30 12.40 876.00 +11.71% +61.04%
AXEL SPRINGER 63.10 -1.2 -0.75 26339 63.65 63.10 63.90 5603.00 63.10 63.20 1074.00 -0.47% +29.30%
B+S Banksyste... 2.26 0.0 0.00 0 2.26 2.26 2.26 3000.00 2.20 2.26 640.00 +2.73% -35.98%
B.R.A.I.N. NA 10.80 +4.0 +0.42 2581 10.62 10.52 10.88 551.00 10.62 10.80 22.00 +6.24% -3.53%
BASF 62.78 -1.7 -1.11 1649705 63.63 62.26 63.88 788.00 62.77 62.78 100.00 -2.83% +5.78%
Basler 41.00 -0.1 -0.05 264 41.80 40.80 42.25 15.00 40.55 40.85 191.00 +2.37% -0.69%
Bastei Lübbe 2.98 +8.8 +0.24 5838 2.91 2.83 3.10 2874.00 2.78 2.97 1950.00 +0.74% +68.62%
Bauer 15.36 +3.2 +0.48 76723 15.08 14.84 15.44 317.00 15.36 15.40 329.00 -28.29% +22.37%
BAYER 66.09 -1.7 -1.14 1423585 66.77 65.27 67.09 165.00 66.10 66.11 348.00 -1.22% +11.01%
BMW 63.69 -2.2 -1.46 888197 64.87 63.48 64.88 922.00 63.68 63.70 889.00 +0.14% -7.85%
BMW Vz 51.20 -1.9 -1.00 37029 51.85 50.90 52.00 259.00 51.15 51.20 125.00 -0.38% -15.94%
BayWa 30.00 -1.3 -0.40 2 30.00 30.00 30.00 114.00 30.00 30.80 100.00 0.00% +14.29%
BayWa Vink. 26.20 +0.8 +0.20 10137 25.85 25.75 26.25 146.00 26.10 26.20 838.00 -0.19% +26.21%
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 -6.7 -0.00 0 0.00 0.00 0.00 50000.00 0.00 0.00 330000.00 +7.14% -40.00%
Bechtle 93.05 -2.6 -2.45 64929 95.05 92.80 95.55 331.00 93.00 93.10 184.00 +6.11% +40.75%
BEIERSDORF 108.10 +0.5 +0.50 188668 107.50 107.30 108.75 258.00 108.10 108.15 999.00 -1.87% +18.03%
Berentzen-Gr. 6.08 +1.0 +0.06 25277 6.06 6.06 6.14 221.00 6.08 6.14 676.00 +0.33% -3.22%
Bertrandt 42.55 -3.5 -1.55 9828 43.70 42.15 43.80 85.00 42.45 42.65 183.00 -3.92% -35.67%
bet-at-home.c... 45.68 -3.5 -1.64 10184 47.20 45.54 47.20 7.00 45.60 45.88 84.00 -0.96% +3.32%
BHS tabletop 15.40 0.0 0.00 0 15.40 15.40 15.40 260.00 15.40 16.80 0.00 -2.53% -14.44%
Bijou Brigitt... 39.50 -0.3 -0.10 1083 39.50 39.30 39.90 293.00 39.50 39.90 69.00 +3.66% +18.39%
Bilfinger SE 25.36 -4.6 -1.22 55641 26.30 25.08 26.54 17.00 25.32 25.38 397.00 -0.23% +4.32%
Biofrontera 5.94 -0.3 -0.02 7008 5.99 5.87 5.99 1242.00 5.90 5.96 585.00 -7.60% +18.96%
Biotest 22.70 +2.3 +0.50 1249 22.50 22.50 22.90 100.00 22.50 22.70 240.00 +3.65% -12.69%
Biotest Vz 22.20 +2.3 +0.50 65 22.05 21.95 22.20 50.00 22.00 22.20 14.00 -1.14% -7.66%
Böwe Systec 0.01 +18.8 0.00 30000 0.01 0.01 0.01 1000000.00 0.00 0.01 150300.00 -15.79% -20.00%
Borussia Dort... 9.49 -3.2 -0.31 324683 9.55 9.42 9.68 1938.00 9.48 9.51 1366.00 +5.26% +23.04%
BRENNTAG 44.80 -1.7 -0.76 131906 45.67 44.30 45.71 106.00 44.80 44.82 337.00 -4.55% +20.85%
Cancom 51.30 -2.4 -1.25 69916 52.70 51.10 52.70 560.00 51.25 51.35 769.00 +2.74% +83.36%
capsensixx 9.10 -1.1 -0.10 400 9.10 9.10 9.10 300.00 9.10 9.35 1100.00 -0.54% -14.81%
Carl Zeiss Me... 104.30 +1.0 +1.00 40644 103.10 102.80 105.10 455.00 104.30 104.40 318.00 +4.45% +51.24%
CECONOMY 5.17 -0.5 -0.03 512185 5.16 5.03 5.45 1528.00 5.17 5.17 2015.00 -2.11% +65.23%
CECONOMY Vz 5.15 0.0 0.00 0 5.15 5.15 5.15 90.00 5.05 5.15 388.00 0.00% +41.48%
Cenit 13.80 +1.1 +0.15 2832 13.80 13.70 13.80 375.00 13.75 13.80 14028.00 +6.23% +2.63%
Centrotec Sus... 13.12 -3.1 -0.42 15882 13.34 12.86 13.52 230.00 13.08 13.12 159.00 +8.67% +18.36%
CEWE Stiftung... 80.20 -1.8 -1.50 1990 81.30 80.20 81.50 8.00 80.30 80.40 85.00 +1.11% +31.56%
China Special... 0.00 0.0 0.00 0 0.00 0.00 0.00 2000000.00 0.00 0.01 130000.00 0.00% -83.33%
co.don 2.74 -2.8 -0.08 19813 2.80 2.70 2.89 159.00 2.74 2.78 599.00 +18.49% -10.45%
comdirect ban... 11.82 +2.8 +0.32 265956 11.60 11.54 11.88 5114.00 11.82 11.84 186.00 +25.00% +12.30%
Commerzbank 5.25 -8.3 -0.48 12560576 5.69 5.23 5.69 42.00 5.25 5.25 3637.00 -5.69% -1.04%
CompuGroup Me... 54.15 -2.2 -1.20 80741 55.00 54.00 55.65 69.00 54.10 54.15 192.00 +11.91% +36.87%
Constantin Me... 2.28 -1.3 -0.03 8252 2.31 2.28 2.31 18607.00 2.28 2.30 1594.00 +0.43% +21.58%
CONTINENTAL 116.76 -1.4 -1.62 430384 118.20 114.84 118.20 60.00 116.74 116.76 43.00 -6.34% -1.96%
COVESTRO AG O... 43.94 -2.3 -1.02 496869 44.75 43.46 44.81 466.00 43.93 43.95 65.00 +0.13% +4.12%
Creditshelf 64.00 -1.5 -1.00 1500 64.50 64.00 64.50 300.00 63.50 64.50 101.00 0.00% -0.23%
CropEnergies 6.09 -1.8 -0.11 33268 6.25 6.09 6.30 1547.00 6.05 6.08 1125.00 +8.58% +37.62%
CTS Eventim &... 49.56 -0.4 -0.20 80954 50.00 49.16 50.35 372.00 49.54 49.56 114.00 +1.59% +52.73%
curasan 1.06 -0.9 -0.01 304 1.10 1.06 1.10 96.00 1.06 1.09 1002.00 -2.73% -27.71%
Daimler 45.99 -2.9 -1.35 2854286 47.05 45.69 47.10 200.00 45.99 46.00 4000.00 -2.46% +3.13%
DATA MODUL Pr... 51.50 -1.0 -0.50 222 52.00 51.50 52.00 2562.00 51.50 53.50 200.00 +1.96% -6.47%
DEAG Dt. Ente... 4.17 -0.7 -0.03 100 4.17 4.17 4.17 735.00 4.10 4.17 3507.00 -5.19% +35.05%
DECHENG TECHN... 0.01 0.0 0.00 10000 0.01 0.01 0.01 20000.00 0.01 0.02 0.00 +9.52% +2.22%
Delivery Hero 41.45 -1.0 -0.43 93044 41.71 41.03 41.71 222.00 41.45 41.47 218.00 -6.06% +28.86%
Delticom 3.00 +1.0 +0.03 43156 3.01 3.00 3.18 2000.00 2.97 3.09 2014.00 -2.30% -58.64%
DEMIRE DT MIT... 5.00 0.0 0.00 6134 4.96 4.95 5.00 2000.00 4.95 5.00 6031.00 +0.40% +16.01%
Dermapharm Hl... 33.48 +2.8 +0.91 20129 32.95 32.92 33.84 182.00 33.48 33.55 97.00 +0.84% +43.48%
DEUTSCHE BANK 7.02 -3.9 -0.28 11305771 7.27 7.00 7.29 934.00 7.02 7.02 2411.00 -4.55% +4.88%
Deutsche Bete... 31.20 -2.8 -0.90 5374 32.25 31.05 32.25 15.00 31.20 31.25 289.00 +2.07% -4.32%
DEUTSCHE BOER... 139.40 +0.0 +0.05 619418 139.00 137.90 139.55 1148.00 139.35 139.45 1785.00 +0.87% +32.78%
Deutsche Cann... 0.95 +5.5 +0.05 35 0.95 0.95 0.95 55.00 0.90 0.95 485.00 -3.63% +18.68%
DEUTSCHE EURO... 25.10 -1.6 -0.40 99793 25.26 25.00 25.48 1263.00 25.08 25.12 264.00 +4.77% +0.63%
DT.IND.REIT-A... 17.50 -1.1 -0.20 700 17.50 17.50 17.50 50.00 17.00 17.40 1280.00 +12.03% +56.04%
Deutsche Kons... 16.35 0.0 0.00 1641 16.35 16.25 16.35 701.00 16.15 16.35 913.00 +3.81% +61.88%
DEUTSCHE LUFT... 14.12 +0.3 +0.04 3286157 14.10 14.04 14.33 2263.00 14.11 14.12 6059.00 -5.82% -28.55%
Dt Pfandbrief... 11.03 -1.4 -0.16 256554 11.22 10.96 11.22 3803.00 11.02 11.04 3598.00 -0.18% +28.03%