HDAX
6'810.67
EUR
21.32
0.31 %
18.04.2019 15:05:00
 

Chart

Kursdaten

Kurs 6'810.67 Eröffnung 6'782.38
Diff. absolut 21.32 Tages-Hoch 6'829.86
Diff. % 0.31 % Tages-Tief 6'759.08
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz 3'549'536'017
Schlusskurs vom 17.04.2019 6'789.35 Volatilität in % 14.80
Börse Xetra Letzter Handel 18.04.2019 / 15:05
Währung EUR Aktualisierungsstand 18.04.2019 / 15:04

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 16.80 % 6'809.9 5'723.7
1 Woche 2.20 % 6'809.9 6'613.8
1 Monat 3.71 % 6'809.9 6'346.4
3 Monate 12.37 % 6'809.9 6'057.6
6 Monate 4.56 % 6'809.9 5'667.6
1 Jahr -1.41 % 7'261.8 5'667.6
3 Jahre 26.01 % 7'385.6 4'946.3
15.26
13.00
  SMI 16.80
13.85
  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 34.06 -0.7 -0.24 104113 34.20 33.94 34.48 413.00 34.04 34.08 464.00 +3.51% -24.49%
Aareal Bank 30.98 +0.7 +0.21 139111 30.80 30.37 30.99 397.00 30.97 30.99 150.00 +8.66% +12.00%
ADIDAS 231.50 +0.9 +2.05 470746 229.60 228.85 232.20 50.00 231.50 231.55 212.00 +1.50% +25.93%
Airbus Group 119.66 +0.6 +0.66 34595 119.16 118.20 120.60 75.00 119.70 119.76 75.00 +0.89% +40.82%
AIXTRON 9.92 -2.0 -0.20 969807 10.10 9.76 10.11 1061.00 9.92 9.93 500.00 +10.23% +17.91%
ALLIANZ 213.90 0.0 0.00 1078294 212.70 212.45 214.60 501.00 213.85 213.95 1205.00 +2.66% +21.05%
alstria offic... 14.14 -0.5 -0.07 134789 14.21 14.12 14.25 1417.00 14.13 14.14 3693.00 +0.99% +16.80%
Aroundtown 7.08 -0.8 -0.05 885803 7.13 7.06 7.14 7426.00 7.08 7.09 2883.00 -1.36% -1.72%
AURUBIS 50.18 +0.1 +0.04 78137 50.26 49.28 50.34 235.00 50.18 50.22 60.00 +0.43% +14.32%
AXEL SPRINGER 50.05 -3.0 -1.55 83351 49.50 49.28 50.45 955.00 50.00 50.10 927.00 +5.00% +4.19%
BASF 74.07 +0.2 +0.14 2542996 74.13 73.25 74.43 284.00 74.05 74.07 1088.00 +5.96% +20.75%
BAYER 61.30 -0.4 -0.24 3027599 61.39 60.74 62.00 309.00 61.30 61.32 660.00 +1.20% +2.72%
BMW 77.85 +0.8 +0.60 1689688 77.20 76.85 78.30 283.00 77.84 77.85 367.00 +4.39% +8.06%
Bechtle 87.65 -0.5 -0.40 24622 87.30 87.20 88.15 203.00 87.60 87.70 391.00 +3.24% +29.26%
BEIERSDORF 93.02 +0.4 +0.34 203607 92.44 92.40 93.60 253.00 93.02 93.04 70.00 -2.87% +1.01%
BRENNTAG 48.28 -0.2 -0.09 101510 48.51 48.06 48.71 352.00 48.29 48.31 429.00 +2.02% +27.32%
Cancom 45.36 -0.3 -0.14 18348 45.40 45.12 45.62 20.00 45.34 45.42 178.00 +2.81% +58.34%
Carl Zeiss Me... 80.20 -0.5 -0.40 61863 80.30 79.70 80.85 398.00 80.15 80.25 377.00 +11.33% +17.94%
Commerzbank 8.05 -0.6 -0.04 3050055 8.14 7.93 8.15 2203.00 8.04 8.05 750.00 +10.27% +37.80%
CompuGroup Me... 55.10 -1.6 -0.90 16721 55.65 55.05 56.10 390.00 55.05 55.15 323.00 +2.34% +40.45%
CONTINENTAL 156.38 -0.2 -0.34 467544 155.84 152.46 157.26 36.00 156.40 156.46 238.00 +5.39% +27.95%
COVESTRO AG O... 53.16 -0.4 -0.22 585148 53.38 52.44 53.40 205.00 53.14 53.16 512.00 +1.22% +22.70%
Daimler 59.02 +1.6 +0.94 5441275 57.87 57.65 59.34 769.00 59.01 59.02 1318.00 +3.43% +24.05%
Delivery Hero 35.41 -0.1 -0.03 92698 35.40 35.22 35.63 200.00 35.40 35.42 426.00 +1.03% +8.92%
DEUTSCHE BANK 7.83 +0.1 +0.01 8377942 7.85 7.64 7.86 2293.00 7.83 7.83 3775.00 +7.36% +11.60%
DEUTSCHE BOER... 117.25 +0.3 +0.35 270498 116.55 116.50 117.50 364.00 117.25 117.30 1246.00 +1.95% +11.96%
DEUTSCHE EURO... 26.84 -0.4 -0.10 17748 27.02 26.76 27.10 879.00 26.84 26.88 354.00 +0.82% +6.55%
DEUTSCHE LUFT... 22.48 +0.8 +0.18 2258675 22.21 22.17 22.52 1022.00 22.47 22.48 4054.00 +6.70% +13.10%
Dt Pfandbrief... 12.22 +0.2 +0.03 451680 12.17 12.13 12.30 1655.00 12.21 12.23 2229.00 +7.42% +35.81%
DEUTSCHE POST 31.04 +1.1 +0.34 4108107 30.59 30.53 31.34 902.00 31.05 31.05 575.00 +1.79% +27.35%
Deutsche Tele... 14.81 +0.2 +0.03 10218778 14.75 14.74 14.90 2622.00 14.81 14.81 4247.00 +0.16% +0.88%
Deutsche Wohn... 39.49 +1.5 +0.59 502192 39.40 39.22 39.66 150.00 39.48 39.49 222.00 -3.56% -1.88%
Dialog Semico... 32.74 -0.7 -0.24 154084 32.82 32.45 33.03 115.00 32.72 32.76 244.00 +6.66% +43.57%
Drägerwerk &... 46.14 -0.6 -0.26 13362 46.78 45.20 46.78 187.00 46.08 46.16 13.00 +9.59% +1.59%
Dürr 41.56 +0.4 +0.16 91901 41.21 40.60 41.72 50.00 41.57 41.59 75.00 +5.97% +34.36%
E.ON 9.82 +0.6 +0.06 4557181 9.78 9.74 9.84 1687.00 9.82 9.82 859.00 -3.43% +12.79%
Evonik Indust... 27.25 +0.6 +0.17 157454 27.13 26.89 27.30 910.00 27.23 27.26 1697.00 +3.98% +23.53%
Evotec 21.95 -1.3 -0.29 842168 22.08 21.81 22.37 1653.00 21.93 21.95 300.00 -2.93% +33.49%
Fielmann 61.15 +0.8 +0.50 17757 60.80 60.70 61.45 638.00 61.10 61.20 243.00 +3.05% +12.59%
FRAPORT 72.78 +0.6 +0.40 45640 73.00 72.36 73.08 21.00 72.76 72.78 120.00 +1.68% +14.54%
freenet 21.11 +0.4 +0.08 347897 21.10 20.93 21.34 621.00 21.10 21.11 446.00 +5.77% +24.34%
FRESENIUS MED... 70.14 -1.7 -1.24 984871 71.00 69.84 71.04 187.00 70.14 70.16 498.00 +0.11% +30.33%
FRESENIUS 49.10 -0.2 -0.12 1697351 49.24 48.37 49.59 690.00 49.09 49.10 34.00 -1.24% +20.25%
FUCHS PETROLU... 39.26 -0.6 -0.24 32034 39.34 39.18 39.56 233.00 39.26 39.30 160.00 +4.40% +8.23%
GEA GROUP 26.00 +1.0 +0.27 147940 25.68 25.40 26.02 303.00 26.00 26.02 350.00 +2.77% +12.22%
Gerresheimer 65.90 0.0 0.00 57807 66.30 65.15 66.85 86.00 65.85 65.95 658.00 -2.49% +19.74%
Grand City Pr... 20.80 -0.7 -0.14 52997 20.96 20.80 21.00 1734.00 20.80 20.84 1556.00 -1.13% +11.24%
Hannover Rüc... 133.40 0.0 0.00 35596 133.60 132.90 133.90 348.00 133.40 133.50 688.00 +2.93% +13.51%
HeidelbergCem... 73.08 +0.8 +0.56 521960 72.40 72.22 73.46 166.00 73.06 73.08 597.00 +2.87% +34.36%
HELLA GmbH & ... 48.62 +1.0 +0.46 66286 48.04 47.48 48.68 220.00 48.58 48.62 302.00 +5.90% +36.09%
HENKEL Vz 88.28 +0.2 +0.14 478041 88.18 88.10 88.98 162.00 88.28 88.30 360.00 -0.72% -7.17%
HOCHTIEF 132.00 -0.3 -0.40 15881 132.70 131.60 132.80 405.00 132.00 132.20 293.00 +2.79% +12.66%
Hugo Boss 62.62 +0.6 +0.36 68868 62.18 61.68 62.70 75.00 62.60 62.64 163.00 +4.20% +14.95%
Infineon Tech... 21.48 +0.4 +0.10 3080037 21.26 21.12 21.61 1053.00 21.48 21.49 2857.00 +5.24% +21.11%
innogy SE 41.42 -0.3 -0.11 46059 41.58 41.31 41.65 249.00 41.39 41.41 125.00 +0.24% +1.40%
ISRA VISION 36.60 -0.6 -0.22 18999 37.00 35.90 37.00 45.00 36.60 36.68 100.00 +4.89% +53.66%
JENOPTIK 35.50 -1.1 -0.40 70225 35.75 35.45 36.05 961.00 35.50 35.55 931.00 +1.87% +55.84%
K+S 18.52 +0.6 +0.12 532793 18.40 18.18 18.55 528.00 18.52 18.52 453.00 +6.51% +17.02%
KION GROUP 60.66 +0.1 +0.08 90930 60.30 59.82 60.70 159.00 60.64 60.66 99.00 +13.43% +37.15%
KNORR-BREMSE ... 99.50 +1.2 +1.15 37325 98.30 97.90 99.75 608.00 99.45 99.55 113.00 +4.35% +23.63%
Lanxess 54.66 +0.1 +0.06 82193 54.32 53.54 54.72 73.00 54.66 54.68 192.00 +6.29% +35.27%
LEG Immobilie... 103.30 0.0 0.00 60500 103.75 103.10 103.85 148.00 103.25 103.30 481.00 -3.47% +12.93%
LINDE PLC EO ... 159.95 +0.4 +0.60 917517 159.15 158.85 161.05 490.00 159.90 160.00 1813.00 -2.31% +14.65%
MERCK KGAA 94.52 -0.4 -0.40 334213 94.70 94.10 94.98 293.00 94.50 94.54 413.00 -3.81% +6.58%
Metro AG 14.85 -0.7 -0.10 81432 14.85 14.84 14.97 139.00 14.85 14.86 11.00 +1.92% +11.20%
MorphoSys 86.05 -2.0 -1.75 165542 86.35 83.60 87.75 155.00 86.00 86.10 179.00 -1.23% -0.56%
MTU Aero Engi... 204.50 -0.6 -1.20 30307 205.50 203.70 206.60 175.00 204.40 204.50 44.00 +0.34% +30.05%
Münchener R... 220.70 +0.4 +0.80 434664 220.40 219.40 221.30 730.00 220.70 220.80 627.00 +2.28% +15.14%
Nemetschek 150.70 +0.5 +0.70 29033 150.50 149.00 151.90 50.00 150.60 150.80 303.00 +2.13% +60.00%
Nordex 14.28 -2.7 -0.39 312383 14.30 14.08 14.46 151.00 14.28 14.30 3680.00 +0.07% +93.51%
NORMA Group 47.32 +1.3 +0.62 23101 46.78 46.30 47.32 20.00 47.28 47.36 311.00 +4.71% +8.15%
OSRAM Licht 31.60 -4.0 -1.31 1395866 31.49 30.54 31.90 315.00 31.60 31.61 1378.00 +2.73% -13.53%
Pfeiffer Vacu... 150.70 -0.8 -1.20 8713 153.30 150.30 153.60 161.00 150.70 150.90 102.00 +2.31% +38.73%
PROSIEBEN MED... 14.69 -0.2 -0.03 537691 14.62 14.49 14.82 469.00 14.69 14.69 1302.00 +3.42% -6.62%
PUMA 542.00 -0.8 -4.50 11123 543.50 539.00 545.00 354.00 541.50 542.00 241.00 +2.84% +27.40%
QIAGEN 34.15 -0.8 -0.29 158898 34.43 34.02 34.43 242.00 34.15 34.17 649.00 -2.80% +20.69%
Rheinmetall 101.90 +1.3 +1.30 55499 100.00 99.64 102.10 51.00 101.90 101.95 70.00 +5.75% +29.92%
RIB Software 16.19 +0.1 +0.01 60520 16.18 16.09 16.44 549.00 16.17 16.20 620.00 +5.79% +39.05%
Rocket Intern... 22.98 -0.8 -0.18 129989 23.32 22.94 23.32 393.00 22.96 22.98 3550.00 +0.81% +11.20%
RTL Group 52.15 +0.4 +0.20 38120 52.30 51.80 52.55 191.00 52.10 52.20 283.00 +1.99% +9.64%
RWE 22.90 +0.0 +0.01 1369324 22.90 22.86 23.10 10622.00 22.90 22.91 2180.00 -4.60% +21.33%
S & T 23.80 -0.2 -0.04 37904 23.80 23.66 23.94 1029.00 23.78 23.82 200.00 +1.89% +49.65%
SAP SE 100.36 +1.0 +0.99 2209845 99.66 99.22 101.02 666.00 100.36 100.38 101.00 -0.23% +14.43%
Sartorius Vz 149.10 -2.0 -3.00 107111 159.80 147.60 159.80 62.00 149.00 149.30 166.00 -1.42% +46.28%
SCOUT24 AG NA... 46.02 -0.1 -0.04 298197 46.04 45.96 46.10 200.00 46.00 46.02 3193.00 -0.30% +14.59%
Siemens 106.48 +0.6 +0.64 1924192 105.84 105.56 107.04 1323.00 106.46 106.48 543.00 +2.91% +7.35%
Siemens Healt... 37.04 -1.4 -0.51 236570 37.60 37.02 37.66 421.00 37.03 37.05 998.00 +3.89% +5.98%
SILTRONIC AG ... 90.28 -0.9 -0.80 129074 90.80 88.88 91.78 149.00 90.28 90.36 611.00 +4.21% +19.94%
SOFTWARE 33.31 -0.5 -0.18 63363 33.51 33.00 33.71 63.00 33.30 33.32 5.00 +7.67% +4.46%
Symrise 81.92 +0.0 +0.02 60432 81.80 81.76 82.64 81.00 81.92 81.96 258.00 -0.19% +28.00%
TAG Immobilie... 20.12 -0.1 -0.02 185702 20.04 20.04 20.24 568.00 20.12 20.14 3394.00 -2.02% +2.26%
Telefónica D... 2.87 +0.7 +0.02 1820524 2.86 2.85 2.90 186.00 2.87 2.87 6189.00 +2.49% -17.03%
THYSSENKRUPP 13.69 +0.3 +0.04 2881077 13.59 13.31 13.72 176.00 13.69 13.69 2181.00 +2.73% -12.05%
Uniper 26.99 0.0 0.00 76243 26.99 26.91 27.10 988.00 26.98 26.99 228.00 -1.07% +19.16%
UNITED INTERN... 36.24 -0.4 -0.15 165053 36.46 36.03 36.56 510.00 36.24 36.25 48.00 +5.61% -7.33%
Volkswagen VZ 163.12 +1.1 +1.76 1155513 159.62 159.22 163.82 119.00 163.04 163.10 348.00 +6.11% +12.74%
Vonovia SE 44.03 +1.0 +0.43 1137154 43.60 43.60 44.24 1342.00 44.03 44.04 200.00 -3.54% +10.84%
Wacker Chemie 85.22 +0.5 +0.40 63450 84.82 82.94 85.40 258.00 85.22 85.34 113.00 +6.31% +5.71%
WIRECARD 119.65 -2.3 -2.85 651172 121.55 117.00 121.55 70.00 119.60 119.65 58.00 +12.18% -7.76%
XING 323.50 +1.1 +3.50 1532 319.00 316.00 323.50 146.00 323.00 324.00 54.00 +3.02% +36.63%