HDAX
6'603.75
EUR
11.87
0.18 %
23.08.2019 16:23:00
 

Chart

Kursdaten

Kurs 6'603.75 Eröffnung 6'626.86
Diff. absolut 11.87 Tages-Hoch 6'635.12
Diff. % 0.18 % Tages-Tief 6'542.52
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz 2'423'221'914
Schlusskurs vom 22.08.2019 6'591.88 Volatilität in % 15.53
Börse Xetra Letzter Handel 23.08.2019 / 16:23
Währung EUR Aktualisierungsstand 23.08.2019 / 16:08

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 13.40 % 7'045.1 5'723.7
1 Woche 2.97 % 6'656.5 6'419.4
1 Monat -4.06 % 7'035.3 6'322.2
3 Monate -2.91 % 7'045.1 6'322.2
6 Monate 2.99 % 7'045.1 6'322.2
1 Jahr -4.80 % 7'056.7 5'667.6
3 Jahre 17.23 % 7'385.6 5'440.7
15.26
13.00
  SMI 13.40
16.33
  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 24.88 -0.4 -0.10 173002 25.32 24.46 25.52 1.00 24.86 24.90 279.00 +12.73% -43.87%
Aareal Bank 26.14 -0.8 -0.21 139392 26.29 25.93 26.46 160.00 26.13 26.14 10.00 +4.98% -2.37%
ADIDAS 263.30 +0.3 +0.75 340984 263.05 260.10 264.50 144.00 263.20 263.30 139.00 +2.12% +43.94%
Airbus Group 124.68 +0.2 +0.24 46294 125.32 123.70 125.46 155.00 124.66 124.74 80.00 +1.78% +49.01%
AIXTRON 9.29 +0.2 +0.02 425948 9.39 9.06 9.43 725.00 9.28 9.29 600.00 +3.00% +10.23%
ALLIANZ 200.40 -0.3 -0.55 669309 201.85 198.94 201.90 266.00 200.40 200.45 576.00 +2.09% +14.74%
alstria offic... 14.92 -0.2 -0.03 122613 15.00 14.87 15.03 2206.00 14.91 14.93 2840.00 +3.82% +22.54%
Aroundtown 7.36 +0.3 +0.02 1915065 7.31 7.31 7.47 1628.00 7.36 7.36 813.00 +3.47% +1.63%
AURUBIS 38.38 +0.4 +0.16 104381 38.59 37.74 38.77 100.00 38.35 38.40 75.00 +7.36% -11.57%
AXEL SPRINGER 63.05 +0.1 +0.05 54207 63.05 63.00 63.20 22736.00 63.00 63.05 1286.00 +0.16% +27.58%
BASF 58.94 -0.2 -0.12 1674713 59.56 58.15 59.81 953.00 58.93 58.95 570.00 +5.09% -2.22%
BAYER 67.63 -0.1 -0.09 1717161 68.04 66.58 68.11 573.00 67.63 67.65 729.00 +7.53% +11.82%
BMW 59.31 -2.1 -1.30 1438999 60.81 58.79 61.21 91.00 59.29 59.31 322.00 +3.04% -14.27%
Bechtle 89.50 +3.4 +2.95 104499 91.00 88.70 93.90 32.00 89.45 89.55 328.00 +1.05% +27.56%
BEIERSDORF 110.90 +0.5 +0.60 214193 110.50 110.10 111.15 943.00 110.85 110.90 100.00 +0.32% +21.00%
BRENNTAG 42.04 -0.1 -0.03 70872 42.34 41.76 42.55 52.00 42.05 42.07 148.00 +5.52% +11.59%
Cancom 51.25 +1.1 +0.55 56284 50.85 50.10 51.55 427.00 51.25 51.35 501.00 +3.43% +76.90%
Carl Zeiss Me... 103.80 +0.5 +0.50 50631 103.40 103.10 105.00 229.00 103.70 103.80 154.00 +5.52% +51.24%
Commerzbank 5.02 0.0 0.00 4502201 5.07 4.93 5.14 750.00 5.01 5.02 1791.00 +6.33% -13.21%
CompuGroup Me... 52.25 +0.1 +0.05 41408 52.20 52.00 52.90 150.00 52.20 52.25 489.00 +1.75% +29.08%
CONTINENTAL 108.66 -0.2 -0.26 479933 108.42 106.88 110.76 172.00 108.64 108.68 128.00 +4.57% -9.80%
COVESTRO AG O... 39.66 -0.1 -0.04 637292 39.90 39.20 40.36 500.00 39.64 39.67 436.00 +4.61% -8.06%
Daimler 41.38 -1.5 -0.65 3095631 42.19 40.94 42.48 586.00 41.38 41.38 634.00 +3.68% -8.47%
Delivery Hero 45.02 -1.0 -0.45 94527 45.77 44.88 45.78 427.00 45.00 45.02 99.00 +4.10% +39.91%
DEUTSCHE BANK 6.48 +0.1 +0.01 9137700 6.51 6.37 6.55 1650.00 6.47 6.48 17080.00 +9.99% -7.12%
DEUTSCHE BOER... 132.40 +1.1 +1.50 268586 131.05 130.55 132.70 125.00 132.40 132.45 744.00 +2.87% +24.73%
DEUTSCHE EURO... 23.30 +0.2 +0.04 54345 23.32 23.20 23.46 840.00 23.28 23.30 923.00 +1.22% -8.21%
DEUTSCHE LUFT... 13.41 +1.4 +0.18 3826120 13.32 13.30 13.72 4242.00 13.41 13.42 151.00 +3.00% -32.84%
Dt Pfandbrief... 10.87 +0.4 +0.04 400568 10.86 10.78 10.93 3695.00 10.86 10.88 2457.00 +6.07% +23.91%
DEUTSCHE POST 29.25 +0.7 +0.21 1640762 29.18 29.04 29.38 1831.00 29.25 29.26 509.00 +2.89% +21.48%
Deutsche Tele... 14.89 +0.4 +0.06 3685955 14.85 14.79 14.91 8953.00 14.89 14.89 191.00 +1.22% +0.04%
Deutsche Wohn... 30.21 +0.4 +0.11 325704 30.07 30.01 30.45 261.00 30.20 30.22 435.00 -1.05% -24.75%
Dialog Semico... 41.90 -1.8 -0.78 358318 43.12 41.63 43.30 1279.00 41.88 41.92 521.00 +6.43% +89.35%
Drägerwerk &... 43.62 +3.9 +1.62 28895 42.00 41.98 44.48 208.00 43.82 44.00 446.00 +8.42% -9.83%
Dürr 23.03 +0.3 +0.07 208966 22.98 22.58 23.40 75.00 23.03 23.05 471.00 +6.15% -24.80%
E.ON 8.18 +0.9 +0.07 4437608 8.13 8.11 8.24 1243.00 8.17 8.18 1054.00 -1.11% -6.11%
Evonik Indust... 22.36 +0.0 +0.01 217595 22.54 22.13 22.67 322.00 22.33 22.35 150.00 +5.28% +2.52%
Evotec 19.85 +0.8 +0.16 1346535 20.00 19.59 20.15 734.00 19.84 19.86 655.00 +3.63% +13.39%
Fielmann 64.45 +0.7 +0.45 35226 64.10 64.10 64.95 131.00 64.40 64.50 224.00 +5.87% +18.52%
FRAPORT 74.54 +0.1 +0.10 42637 74.84 74.34 75.16 177.00 74.52 74.58 128.00 +2.31% +19.18%
freenet 17.36 +0.2 +0.04 302861 17.36 17.18 17.54 549.00 17.34 17.36 495.00 +2.73% +2.18%
FRESENIUS MED... 61.28 +1.7 +1.00 669507 60.34 60.34 61.60 1734.00 61.26 61.30 121.00 +2.94% +6.43%
FRESENIUS 44.59 +1.4 +0.60 1196861 44.13 44.09 45.06 150.00 44.58 44.59 295.00 +5.37% +3.80%
FUCHS PETROLU... 31.70 +0.6 +0.18 92622 31.66 31.50 32.42 209.00 31.68 31.70 419.00 +2.94% -12.40%
GEA GROUP 24.24 +1.2 +0.29 237119 24.05 23.90 24.44 67.00 24.23 24.25 152.00 +9.01% +6.44%
Gerresheimer 66.55 -0.1 -0.10 30145 67.05 66.25 67.15 386.00 66.55 66.65 134.00 +2.38% +16.42%
Grand City Pr... 19.65 +0.4 +0.08 182171 19.49 19.32 19.77 697.00 19.64 19.66 967.00 -2.93% +3.27%
GRENKE 75.00 +0.5 +0.35 17762 75.15 73.95 76.40 1.00 74.90 75.00 41.00 +4.92% +0.61%
Hannover Ruec... 147.90 +0.2 +0.30 41405 148.10 147.00 148.20 216.00 147.80 147.90 54.00 +3.72% +25.40%
HeidelbergCem... 61.34 +0.8 +0.46 358140 60.92 60.66 61.72 727.00 61.34 61.38 396.00 +2.91% +14.05%
HELLA GmbH & ... 36.66 -2.3 -0.88 127838 37.00 36.04 37.18 176.00 36.66 36.70 79.00 +8.12% +7.87%
HENKEL Vz 86.68 +0.3 +0.24 273435 86.56 86.46 87.56 229.00 86.66 86.70 223.00 +2.93% -9.39%
HOCHTIEF 97.70 -0.3 -0.25 48759 97.65 96.80 98.75 189.00 97.65 97.75 83.00 +3.49% -16.78%
Hugo Boss 50.74 +0.3 +0.16 133478 50.90 50.46 51.28 34.00 50.72 50.76 43.00 +2.51% -6.19%
Infineon Tech... 15.43 -1.0 -0.16 4772703 15.71 15.06 15.75 2064.00 15.43 15.44 633.00 +4.83% -10.19%
innogy SE 43.88 +0.6 +0.28 198844 43.73 43.69 44.02 337.00 43.87 43.89 119.00 +0.23% +7.05%
ISRA VISION 31.76 -2.0 -0.66 51797 33.02 31.46 33.04 553.00 31.72 31.82 463.00 +3.64% +33.42%
JENOPTIK 22.10 +1.1 +0.25 127283 21.85 21.60 22.10 2704.00 22.05 22.15 1448.00 +3.55% -4.08%
K+S 14.02 -1.7 -0.24 733276 14.30 13.85 14.41 4.00 14.02 14.03 569.00 +3.63% -9.26%
KION GROUP 43.13 +0.8 +0.33 130280 43.06 42.72 43.76 78.00 43.12 43.15 37.00 +5.19% -3.45%
KNORR-BREMSE ... 83.88 -0.3 -0.23 46112 84.00 83.35 84.58 264.00 83.84 83.92 11.00 -0.87% +6.98%
Lanxess 52.58 +0.2 +0.08 67408 53.02 51.82 53.36 66.00 52.58 52.64 215.00 +5.72% +30.60%
LEG Immobilie... 104.85 +1.0 +1.00 34655 104.00 104.00 105.65 22.00 104.80 104.85 181.00 -0.57% +13.97%
LINDE PLC EO ... 168.45 -0.3 -0.55 550796 169.65 166.10 170.25 321.00 168.45 168.50 381.00 +0.60% +21.98%
MERCK KGAA 95.42 +0.2 +0.20 181646 95.32 94.68 96.00 212.00 95.38 95.42 56.00 +2.70% +5.82%
Metro AG 14.16 0.0 0.00 66711 14.20 13.97 14.24 29.00 14.15 14.16 782.00 +1.18% +5.75%
MorphoSys 108.20 -0.8 -0.90 73501 110.00 107.40 110.50 367.00 108.10 108.30 361.00 +1.96% +22.65%
MTU Aero Engi... 248.30 +0.4 +1.10 45027 247.70 246.90 248.90 101.00 248.10 248.30 145.00 +4.22% +56.06%
Münchener R... 220.20 +0.4 +0.80 282116 219.90 218.50 220.70 931.00 220.10 220.20 851.00 +1.81% +15.14%
Nemetschek 49.22 +1.0 +0.50 98556 49.00 48.66 50.15 684.00 49.14 49.22 201.00 +5.68% +52.65%
New Work 268.00 +0.8 +2.00 2128 264.00 264.00 270.00 173.00 268.00 270.00 69.00 -5.00% +12.00%
Nordex 9.19 -2.3 -0.22 724360 9.47 9.05 9.56 350.00 9.18 9.19 71.00 -3.93% +24.04%
NORMA Group 28.66 -0.5 -0.14 53203 29.00 28.08 29.00 216.00 28.66 28.74 287.00 +7.06% -33.30%
OSRAM Licht 36.74 -0.4 -0.16 325861 36.99 36.60 37.00 1761.00 36.73 36.76 322.00 +5.88% -2.69%
Pfeiffer Vacu... 133.20 +0.1 +0.10 7065 134.20 131.70 135.00 205.00 133.10 133.40 35.00 +8.92% +22.45%
PROSIEBEN MED... 11.60 +0.8 +0.10 467409 11.60 11.43 11.77 316.00 11.59 11.60 133.00 +6.88% -26.05%
PUMA 66.90 +0.2 +0.15 127643 67.20 66.40 67.20 711.00 66.85 66.90 390.00 +3.17% +56.32%
QIAGEN 31.28 -0.1 -0.04 112476 31.53 31.17 31.53 392.00 31.27 31.29 200.00 +1.23% +5.53%
Rheinmetall 106.40 +0.3 +0.35 36755 106.90 105.05 107.55 130.00 106.35 106.45 119.00 +7.49% +37.44%
RIB Software 18.80 -0.6 -0.11 75828 18.99 18.68 19.26 1.00 18.80 18.83 250.00 +5.70% +59.85%
Rocket Intern... 25.50 +0.4 +0.10 40896 25.40 25.40 25.66 671.00 25.44 25.48 789.00 +3.17% +25.87%
RTL Group 43.18 +0.5 +0.22 50360 43.34 42.76 43.56 222.00 43.16 43.22 373.00 +5.14% -8.01%
RWE 25.30 0.0 0.00 1731228 25.50 25.23 25.67 2303.00 25.30 25.31 3597.00 -0.47% +33.40%
S & T 17.95 -0.5 -0.09 195456 18.10 17.66 18.39 946.00 17.93 17.96 899.00 +5.68% +14.10%
SAP SE 108.28 +0.7 +0.80 1092530 108.50 106.92 109.26 1479.00 108.26 108.30 307.00 +1.65% +23.64%
Sartorius Vz 176.40 -1.0 -1.80 28406 178.70 174.40 179.10 84.00 176.30 176.50 25.00 +6.07% +63.64%
SCOUT24 AG NA... 52.55 +1.1 +0.55 203518 52.20 52.05 52.75 844.00 52.50 52.55 525.00 +0.97% +29.48%
Siemens 89.30 +0.4 +0.37 1419057 89.24 88.29 89.70 234.00 89.29 89.31 567.00 +4.62% -8.68%
Siemens Healt... 35.69 +0.2 +0.07 180141 35.91 35.54 35.95 1114.00 35.66 35.69 153.00 +1.74% -2.52%
SILTRONIC AG ... 57.50 -5.1 -3.10 156664 60.88 56.66 61.80 38.00 57.50 57.56 61.00 +6.65% -16.07%
SOFTWARE 24.32 +0.0 +0.01 101559 24.54 24.15 24.69 257.00 24.29 24.31 412.00 +2.75% -23.05%
Symrise 83.02 +1.0 +0.80 75272 82.60 82.56 83.66 221.00 82.96 83.00 230.00 +2.60% +27.47%
TAG Immobilie... 20.84 +0.9 +0.18 146419 20.70 20.66 20.96 1493.00 20.82 20.84 2076.00 -0.96% +3.77%
Telefónica D... 2.24 +1.1 +0.03 1460724 2.25 2.21 2.25 356.00 2.24 2.24 939.00 +4.33% -35.17%
THYSSENKRUPP 10.52 +1.0 +0.10 5159308 10.71 10.21 10.90 13556.00 10.52 10.52 205.00 +10.73% -30.44%
Uniper 27.47 +0.2 +0.06 171890 27.28 27.26 27.55 659.00 27.45 27.47 189.00 +2.66% +21.28%
UNITED INTERN... 28.82 -0.8 -0.22 517221 29.25 28.36 29.54 770.00 28.81 28.84 163.00 +15.84% -23.98%
Volkswagen VZ 142.92 -0.1 -0.14 597272 143.32 140.86 144.12 215.00 142.90 142.96 97.00 +3.55% +2.98%
Vonovia SE 43.52 +1.2 +0.52 723968 43.16 43.04 43.71 801.00 43.51 43.52 510.00 -2.85% +8.61%
WIRECARD 146.10 +1.8 +2.60 965443 144.80 144.55 147.80 452.00 146.05 146.15 627.00 +6.69% +8.06%