HDAX
6'750.52
EUR
3.13
0.05 %
17.06.2019 17:44:00
 

Chart

Kursdaten

Kurs 6'750.52 Eröffnung 6'759.18
Diff. absolut 3.13 Tages-Hoch 6'765.30
Diff. % 0.05 % Tages-Tief 6'732.04
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz 3'515'648'750
Schlusskurs vom 14.06.2019 6'747.39 Volatilität in % 15.15
Börse Xetra Letzter Handel 17.06.2019 / 17:44
Währung EUR Aktualisierungsstand 17.06.2019 / 17:06

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 16.07 % 6'918.5 5'723.7
1 Woche 0.50 % 6'821.4 6'723.1
1 Monat 0.65 % 6'878.7 6'487.2
3 Monate 3.87 % 6'918.5 6'346.4
6 Monate 12.61 % 6'918.5 5'667.6
1 Jahr -6.67 % 7'261.8 5'667.6
3 Jahre 31.99 % 7'385.6 4'946.3
15.26
13.00
  SMI 16.07
16.83
  SMI
-16.88
-10.68
  SMI
2017 2018 2019

Stammdaten

HDAX
ISIN DE0008469016
Valor
Währung EUR
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 24.86 -9.1 -2.50 964963 27.50 24.44 27.58 0.00 0.00 0.00 0.00 +1.11% -38.52%
Aareal Bank 24.00 -1.6 -0.38 304129 24.49 24.00 24.58 0.00 0.00 0.00 0.00 -3.56% -9.67%
ADIDAS 262.80 +0.8 +2.20 389033 259.60 259.05 264.20 0.00 0.00 0.00 0.00 -1.75% +42.87%
Airbus Group 125.08 +2.2 +2.72 72038 122.26 122.26 125.14 0.00 0.00 0.00 0.00 +1.16% +46.52%
AIXTRON 8.13 -0.4 -0.03 737792 8.18 8.04 8.22 0.00 0.00 0.00 0.00 -1.95% -2.97%
ALLIANZ 208.15 +0.4 +0.75 684916 207.40 207.30 208.90 0.00 0.00 0.00 0.00 +1.52% +18.42%
alstria offic... 14.40 +0.1 +0.01 333460 14.32 14.32 14.45 0.00 0.00 0.00 0.00 +0.98% +17.95%
Aroundtown 7.68 -0.1 -0.01 1509073 7.67 7.67 7.75 0.00 0.00 0.00 0.00 +2.45% +6.43%
AURUBIS 38.29 +1.4 +0.53 220786 37.99 37.60 38.44 0.00 0.00 0.00 0.00 -5.55% -12.63%
AXEL SPRINGER 62.05 -0.2 -0.15 715819 62.10 62.00 62.20 0.00 0.00 0.00 0.00 +10.97% +25.96%
BASF 59.98 -0.8 -0.50 2303947 60.56 59.80 60.70 0.00 0.00 0.00 0.00 -1.31% +0.13%
BAYER 52.53 -0.6 -0.32 2295087 52.79 52.21 52.98 0.00 0.00 0.00 0.00 -0.04% -12.73%
BMW 62.10 -0.6 -0.36 1211681 62.63 62.10 62.86 0.00 0.00 0.00 0.00 +0.22% -11.65%
Bechtle 95.85 +3.1 +2.90 492028 95.00 94.60 98.10 0.00 0.00 0.00 0.00 -11.39% +36.99%
BEIERSDORF 107.50 +0.5 +0.55 377190 106.95 106.55 107.80 0.00 0.00 0.00 0.00 +1.42% +17.32%
BRENNTAG 41.95 -0.7 -0.29 304735 42.43 41.93 42.44 0.00 0.00 0.00 0.00 -1.77% +12.04%
Cancom 43.00 +0.4 +0.18 101513 42.62 42.40 43.66 0.00 0.00 0.00 0.00 +0.90% +49.41%
Carl Zeiss Me... 90.35 +0.9 +0.80 112315 89.55 89.15 90.35 0.00 0.00 0.00 0.00 +2.99% +31.11%
Commerzbank 6.10 -0.3 -0.02 3712876 6.10 6.10 6.22 0.00 0.00 0.00 0.00 -2.21% +5.71%
CompuGroup Me... 67.30 -0.8 -0.55 98096 67.95 66.30 68.15 0.00 0.00 0.00 0.00 +4.55% +67.78%
CONTINENTAL 122.10 -1.8 -2.30 571618 122.62 121.78 124.68 0.00 0.00 0.00 0.00 +0.16% +3.02%
COVESTRO AG O... 41.05 -1.7 -0.71 957976 41.91 40.93 42.04 0.00 0.00 0.00 0.00 +0.94% -3.29%
Daimler 47.31 -0.2 -0.10 2001281 47.55 47.24 47.84 0.00 0.00 0.00 0.00 -0.39% +3.29%
Delivery Hero 37.49 -0.3 -0.10 297941 37.85 36.89 37.95 0.00 0.00 0.00 0.00 -1.83% +15.66%
DEUTSCHE BANK 6.11 +1.4 +0.08 14933203 6.11 6.09 6.28 0.00 0.00 0.00 0.00 +1.02% -13.49%
DEUTSCHE BOER... 124.75 -0.8 -0.95 504029 124.50 123.95 125.25 0.00 0.00 0.00 0.00 -0.51% +19.77%
DEUTSCHE EURO... 25.56 +1.6 +0.40 193995 25.22 25.22 25.68 0.00 0.00 0.00 0.00 -5.13% -0.71%
DEUTSCHE LUFT... 15.63 -11.6 -2.06 23424112 16.00 15.41 16.12 0.00 0.00 0.00 0.00 +0.60% -10.20%
Dt Pfandbrief... 10.52 -1.6 -0.17 512942 10.68 10.52 10.74 0.00 0.00 0.00 0.00 -10.92% +22.31%
DEUTSCHE POST 27.36 -0.1 -0.02 2766209 27.40 27.27 27.50 0.00 0.00 0.00 0.00 +0.22% +14.51%
Deutsche Tele... 15.35 -0.2 -0.04 6765121 15.39 15.33 15.46 0.00 0.00 0.00 0.00 +0.01% +3.85%
Deutsche Wohn... 36.93 -0.2 -0.07 913885 36.79 36.79 37.21 0.00 0.00 0.00 0.00 +3.32% -7.50%
Dialog Semico... 31.74 +3.1 +0.96 262758 30.60 30.60 31.78 0.00 0.00 0.00 0.00 +2.26% +36.56%
Drägerwerk &... 50.65 +0.9 +0.45 13316 50.50 49.84 50.95 0.00 0.00 0.00 0.00 +1.41% +7.77%
Dürr 31.25 -1.1 -0.36 146683 31.90 31.14 31.90 0.00 0.00 0.00 0.00 +0.25% +3.54%
E.ON 9.90 -0.4 -0.04 6498174 9.94 9.84 9.97 0.00 0.00 0.00 0.00 +0.10% +15.16%
Evonik Indust... 24.26 -0.2 -0.05 438105 24.25 24.09 24.33 0.00 0.00 0.00 0.00 +0.45% +11.51%
Evotec 23.27 +1.8 +0.42 619806 22.83 22.71 23.29 0.00 0.00 0.00 0.00 +5.69% +31.59%
Fielmann 63.90 +0.6 +0.40 42142 63.70 63.30 64.15 0.00 0.00 0.00 0.00 +0.87% +17.59%
FRAPORT 75.24 -1.2 -0.94 209459 75.02 74.70 75.74 0.00 0.00 0.00 0.00 +2.26% +21.97%
freenet 17.07 -2.0 -0.35 408022 17.36 17.05 17.39 0.00 0.00 0.00 0.00 +1.25% +2.83%
FRESENIUS MED... 67.42 +1.1 +0.72 629639 66.58 66.56 67.60 0.00 0.00 0.00 0.00 +0.57% +17.76%
FRESENIUS 46.47 +0.7 +0.34 1069252 45.91 45.88 46.61 0.00 0.00 0.00 0.00 +0.50% +8.85%
FUCHS PETROLU... 35.26 +1.1 +0.40 177096 35.00 35.00 35.38 0.00 0.00 0.00 0.00 -0.97% -3.11%
GEA GROUP 24.75 -1.2 -0.30 469072 25.12 24.56 25.13 0.00 0.00 0.00 0.00 -0.40% +11.33%
Gerresheimer 63.45 -0.4 -0.25 102207 63.50 63.00 63.80 0.00 0.00 0.00 0.00 +0.39% +11.27%
Grand City Pr... 22.68 +2.4 +0.54 274098 22.24 22.16 22.72 0.00 0.00 0.00 0.00 +2.41% +16.83%
Hannover Rüc... 140.80 +0.4 +0.60 116686 140.60 140.20 141.20 0.00 0.00 0.00 0.00 +0.43% +19.12%
HeidelbergCem... 68.70 -0.1 -0.10 335936 69.14 68.32 69.22 0.00 0.00 0.00 0.00 +1.47% +28.89%
HELLA GmbH & ... 39.86 -0.1 -0.02 111802 39.70 39.58 40.28 0.00 0.00 0.00 0.00 -2.68% +14.60%
HENKEL Vz 86.78 -1.9 -1.70 665147 87.90 86.78 88.60 0.00 0.00 0.00 0.00 +5.94% -7.25%
HOCHTIEF 106.70 +0.1 +0.10 101520 107.00 106.20 107.10 0.00 0.00 0.00 0.00 -0.28% -9.43%
Hugo Boss 54.66 -0.1 -0.04 287383 55.28 54.34 55.32 0.00 0.00 0.00 0.00 +2.01% +1.45%
Infineon Tech... 14.36 -0.2 -0.03 4695997 14.43 14.27 14.55 0.00 0.00 0.00 0.00 -3.59% -17.13%
innogy SE 41.35 +0.1 +0.03 206134 41.30 41.21 41.44 0.00 0.00 0.00 0.00 -0.67% +1.45%
ISRA VISION 35.30 +1.0 +0.34 66806 34.96 34.80 35.44 0.00 0.00 0.00 0.00 +3.31% +43.87%
JENOPTIK 27.40 +1.3 +0.35 85938 26.95 26.90 27.60 0.00 0.00 0.00 0.00 -4.42% +18.74%
K+S 15.74 -1.4 -0.23 1130071 15.99 15.46 16.00 0.00 0.00 0.00 0.00 +1.01% +1.56%
KION GROUP 52.08 -0.8 -0.40 112727 52.94 52.04 52.94 0.00 0.00 0.00 0.00 +3.96% +18.38%
KNORR-BREMSE ... 98.00 -1.1 -1.10 144587 99.15 97.75 99.45 0.00 0.00 0.00 0.00 +0.35% +26.05%
Lanxess 45.41 -0.6 -0.29 232866 45.85 45.26 46.01 0.00 0.00 0.00 0.00 -1.30% +13.68%
LEG Immobilie... 106.85 +0.4 +0.45 137661 106.05 106.05 107.15 0.00 0.00 0.00 0.00 +2.16% +16.77%
LINDE PLC EO ... 181.10 +0.3 +0.50 474991 181.15 180.20 181.55 0.00 0.00 0.00 0.00 +3.14% +30.35%
MERCK KGAA 91.12 -0.7 -0.68 423300 91.88 90.90 91.98 0.00 0.00 0.00 0.00 +2.62% +2.02%
Metro AG 15.03 -0.2 -0.04 765358 15.08 14.99 15.31 0.00 0.00 0.00 0.00 +3.93% +12.47%
MorphoSys 87.20 -1.2 -1.05 104437 88.60 85.95 88.65 0.00 0.00 0.00 0.00 +6.07% -0.79%
MTU Aero Engi... 199.70 +0.5 +1.00 105311 199.40 198.15 200.20 0.00 0.00 0.00 0.00 -1.29% +25.44%
Münchener R... 222.70 +0.5 +1.10 367712 221.70 221.60 223.10 0.00 0.00 0.00 0.00 +0.23% +16.29%
Nemetschek 135.00 +0.5 +0.70 45425 134.00 133.10 135.80 0.00 0.00 0.00 0.00 -3.10% +40.26%
Nordex 12.35 -5.3 -0.69 379007 12.97 12.33 12.98 0.00 0.00 0.00 0.00 +5.50% +71.90%
NORMA Group 35.68 +0.8 +0.30 71658 35.52 35.28 35.88 0.00 0.00 0.00 0.00 -2.37% -18.06%
OSRAM Licht 25.64 +1.9 +0.48 667394 25.10 25.05 25.90 0.00 0.00 0.00 0.00 +0.20% -33.65%
Pfeiffer Vacu... 124.40 -0.6 -0.80 22281 125.20 124.40 125.40 0.00 0.00 0.00 0.00 -1.65% +15.18%
PROSIEBEN MED... 14.50 +0.1 +0.02 1283664 14.52 14.45 14.64 0.00 0.00 0.00 0.00 -4.42% -6.88%
PUMA 54.55 +0.2 +0.10 282350 54.90 53.85 54.90 0.00 0.00 0.00 0.00 -2.24% +27.52%
QIAGEN 35.38 +0.4 +0.14 361718 35.47 35.17 35.48 0.00 0.00 0.00 0.00 +2.29% +18.73%
Rheinmetall 102.05 +1.0 +1.05 155233 101.00 100.85 102.50 0.00 0.00 0.00 0.00 +0.40% +30.90%
RIB Software 15.50 0.0 0.00 149623 15.56 15.24 15.62 0.00 0.00 0.00 0.00 -0.90% +31.02%
Rocket Intern... 24.18 -0.1 -0.02 179651 24.30 23.78 24.30 0.00 0.00 0.00 0.00 -2.58% +19.92%
RTL Group 44.64 +0.9 +0.42 144008 44.24 44.24 44.92 0.00 0.00 0.00 0.00 +0.55% -5.31%
RWE 22.67 -0.8 -0.18 2508162 22.99 22.62 22.99 0.00 0.00 0.00 0.00 -2.64% +20.49%
S & T 19.39 -6.9 -1.43 733531 20.64 18.76 20.68 0.00 0.00 0.00 0.00 +1.36% +31.69%
SAP SE 114.62 +1.0 +1.08 1628327 114.60 113.84 114.98 0.00 0.00 0.00 0.00 -0.16% +30.61%
Sartorius Vz 180.50 +1.6 +2.80 63557 177.50 176.50 180.80 0.00 0.00 0.00 0.00 +1.66% +63.18%
SCOUT24 AG NA... 45.76 +0.6 +0.26 157341 45.40 45.34 45.84 0.00 0.00 0.00 0.00 +1.29% +13.30%
Siemens 103.42 -0.6 -0.60 1244009 104.08 103.00 104.26 0.00 0.00 0.00 0.00 -0.21% +6.82%
Siemens Healt... 36.47 -0.4 -0.14 299322 36.43 36.34 36.68 0.00 0.00 0.00 0.00 +1.19% +0.18%
SILTRONIC AG ... 57.64 -0.2 -0.10 214582 58.00 57.12 58.70 0.00 0.00 0.00 0.00 -5.41% -20.03%
SOFTWARE 30.01 +0.6 +0.17 105374 29.94 29.58 30.07 0.00 0.00 0.00 0.00 +1.22% -5.54%
Symrise 88.70 +0.5 +0.42 260453 88.68 88.10 89.12 0.00 0.00 0.00 0.00 +0.43% +36.87%
TAG Immobilie... 20.84 +0.5 +0.10 349474 20.68 20.68 20.84 0.00 0.00 0.00 0.00 +0.88% +4.17%
Telefónica D... 2.44 -1.3 -0.03 4923907 2.48 2.44 2.48 0.00 0.00 0.00 0.00 -3.24% -27.59%
THYSSENKRUPP 11.78 +0.0 +0.01 2945363 11.82 11.67 11.88 0.00 0.00 0.00 0.00 +0.86% -21.43%
Uniper 26.16 -0.5 -0.13 492807 26.26 26.01 26.35 0.00 0.00 0.00 0.00 -0.08% +16.33%
UNITED INTERN... 29.24 -7.6 -2.41 1138200 31.66 29.18 31.81 0.00 0.00 0.00 0.00 -2.68% -17.15%
Volkswagen VZ 140.72 -0.4 -0.52 573699 141.36 140.72 142.30 0.00 0.00 0.00 0.00 -0.45% +1.67%
Vonovia SE 46.25 +0.4 +0.20 1059916 46.18 46.00 46.40 0.00 0.00 0.00 0.00 +2.97% +16.32%
Wacker Chemie 67.22 -4.9 -3.44 330440 70.90 65.92 70.90 0.00 0.00 0.00 0.00 -5.51% -10.67%
WIRECARD 151.30 +1.2 +1.85 686312 151.30 149.60 152.00 0.00 0.00 0.00 0.00 +1.98% +12.54%
XING 367.50 +2.7 +9.50 3480 360.50 357.50 368.00 0.00 0.00 0.00 0.00 -0.56% +50.74%