CDAX
1'085.46
EUR
-10.47
-0.96 %
23.08.2019 17:45:00
 

Chart

Kursdaten

Kurs 1'085.46 Eröffnung 1'101.56
Diff. absolut -10.47 Tages-Hoch 1'104.00
Diff. % -0.96 % Tages-Tief 1'085.46
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 133'260'362 Umsatz 4'184'955'061
Schlusskurs vom 22.08.2019 1'095.93 Volatilität in % 15.55
Börse Xetra Letzter Handel 23.08.2019 / 17:45
Währung EUR Aktualisierungsstand 24.08.2019 / 00:08

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 9.59 % 1'175.5 976.2
1 Woche 0.82 % 1'105.7 1'082.2
1 Monat -6.03 % 1'168.1 1'049.0
3 Monate -2.82 % 1'175.5 1'049.0
6 Monate 0.69 % 1'175.5 1'049.0
1 Jahr -8.04 % 1'203.0 967.1
3 Jahre 11.40 % 1'273.9 939.1
16.41
13.00
  SMI 9.59
15.61
  SMI
-18.08
-10.68
  SMI
2017 2018 2019

Stammdaten

CDAX
ISIN DE0008469602
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 24.58 -1.6 -0.40 244917 25.32 24.46 25.52 0.00 0.00 0.00 0.00 +2.33% -44.76%
11 88 0 Solut... 1.86 0.0 0.00 510 1.86 1.86 1.86 0.00 0.00 0.00 0.00 0.00% +97.15%
3U Holding 1.45 -1.4 -0.02 555 1.43 1.43 1.45 0.00 0.00 0.00 0.00 +5.84% +53.60%
4SC 1.97 -2.5 -0.05 1658 2.06 1.96 2.06 0.00 0.00 0.00 0.00 -1.25% -26.34%
7C Solarparke... 3.11 -1.6 -0.05 31715 3.15 3.10 3.18 0.00 0.00 0.00 0.00 -0.32% +22.44%
a.a.a. Allg. ... 2.50 +8.7 +0.20 150 2.30 2.30 2.50 0.00 0.00 0.00 0.00 +8.70% 0.00%
A.S. Créatio... 12.20 -2.4 -0.30 50 12.10 12.10 12.20 0.00 0.00 0.00 0.00 -3.94% +15.09%
aap Implantat... 0.89 -1.8 -0.02 0 0.89 0.89 0.89 0.00 0.00 0.00 0.00 +3.02% -19.63%
Aareal Bank 25.87 -1.8 -0.48 229025 26.29 25.84 26.46 0.00 0.00 0.00 0.00 +0.12% -4.15%
Accentro Real... 7.95 +0.6 +0.05 0 7.95 7.95 7.95 0.00 0.00 0.00 0.00 -4.22% -16.14%
adesso 46.05 -1.8 -0.85 1178 47.20 45.70 47.20 0.00 0.00 0.00 0.00 -0.97% -2.23%
ADIDAS 259.80 -1.0 -2.75 572703 263.05 259.70 264.50 0.00 0.00 0.00 0.00 +0.81% +42.43%
Adler Modemä... 3.07 +1.0 +0.03 100 3.10 3.07 3.10 0.00 0.00 0.00 0.00 0.00% -3.46%
ADLER Real Es... 11.14 -1.8 -0.20 95048 11.44 11.12 11.46 0.00 0.00 0.00 0.00 -6.70% -14.44%
ADVA Optical ... 5.70 -0.7 -0.04 95285 5.74 5.69 5.87 0.00 0.00 0.00 0.00 -3.23% -8.87%
Ahlers 2.30 +7.5 +0.16 1700 2.10 2.10 2.30 4500.00 2.26 2.34 471.00 -4.17% -22.03%
AIS 0.01 0.0 0.00 23070 0.01 0.01 0.01 20000.00 0.01 0.01 90833.00 +61.11% +38.10%
AIXTRON 9.16 -1.2 -0.11 622513 9.39 9.06 9.43 0.00 0.00 0.00 0.00 +3.00% +10.23%
AKASOL AG INH... 38.51 -0.8 -0.31 13636 39.49 38.50 40.00 0.00 0.00 0.00 0.00 -6.07% +12.60%
ALBA SE 70.50 -0.7 -0.50 0 70.50 70.50 70.50 50.00 70.50 74.00 130.00 -1.40% +2.17%
Albis Leasing 2.76 0.0 0.00 3845 2.72 2.72 2.76 0.00 0.00 0.00 0.00 0.00% -6.44%
All for One S... 39.90 0.0 0.00 0 39.90 39.90 39.90 0.00 0.00 0.00 0.00 +1.01% -17.22%
Allgeier SE 19.95 -0.2 -0.05 10990 20.20 19.90 20.30 0.00 0.00 0.00 0.00 +2.31% -20.52%
ALLIANZ 197.64 -1.6 -3.31 1185554 201.85 197.64 201.90 0.00 0.00 0.00 0.00 -0.50% +12.85%
alstria offic... 14.85 -0.7 -0.10 221871 15.00 14.83 15.03 0.00 0.00 0.00 0.00 +2.34% +21.72%
AlzChem Group 19.00 -0.5 -0.10 3327 19.50 18.80 19.50 0.00 0.00 0.00 0.00 +4.86% -14.41%
AMADEUS FIRE 110.20 -0.2 -0.20 5859 110.00 109.40 111.20 0.00 0.00 0.00 0.00 -1.43% +35.21%
AmaTech 0.00 -11.1 -0.00 0 0.00 0.00 0.00 314286.00 0.00 0.01 438135.00 0.00% -33.33%
Artnet AG 3.22 -1.2 -0.04 0 3.22 3.22 3.22 0.00 0.00 0.00 0.00 -2.42% +21.97%
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... 125.00 -0.8 -1.00 0 125.00 125.00 125.00 0.00 0.00 0.00 0.00 -4.21% +59.03%
Audi 794.00 0.0 0.00 17 792.00 790.00 794.00 0.00 0.00 0.00 0.00 0.00% +1.53%
AUMANN AG INH... 14.14 -3.8 -0.56 69933 14.58 13.92 14.88 0.00 0.00 0.00 0.00 +4.59% -51.82%
AURUBIS 38.00 -0.6 -0.22 167919 38.59 37.74 38.77 0.00 0.00 0.00 0.00 +5.56% -12.08%
AVES ONE AG O... 9.65 -2.0 -0.20 300 9.80 9.65 9.80 0.00 0.00 0.00 0.00 -4.46% +25.32%
AXEL SPRINGER 63.00 0.0 0.00 115450 63.05 63.00 63.20 0.00 0.00 0.00 0.00 +0.24% +27.58%
B+S Banksyste... 2.16 0.0 0.00 0 2.16 2.16 2.16 0.00 0.00 0.00 0.00 0.00% -38.81%
B.R.A.I.N. NA 8.29 -2.2 -0.19 28549 8.37 8.08 8.40 0.00 0.00 0.00 0.00 -2.01% -22.96%
BASF 58.07 -1.7 -0.99 2908593 59.56 58.03 59.81 0.00 0.00 0.00 0.00 +2.15% -3.86%
Basler 34.55 -3.2 -1.15 1577 35.20 34.50 35.55 0.00 0.00 0.00 0.00 -4.69% -16.41%
Bastei Lübbe 2.53 +1.6 +0.04 0 2.53 2.53 2.53 0.00 0.00 0.00 0.00 -1.17% +55.69%
Bauer 19.58 -1.2 -0.24 35053 19.68 19.48 20.10 0.00 0.00 0.00 0.00 -3.07% +61.02%
BAYER 66.59 -1.7 -1.13 3337936 68.04 66.58 68.11 0.00 0.00 0.00 0.00 +3.06% +9.96%
BMW 58.70 -3.2 -1.91 2753250 60.81 58.61 61.21 0.00 0.00 0.00 0.00 -1.44% -16.97%
BMW Vz 47.54 -2.5 -1.24 59865 49.06 47.54 49.34 0.00 0.00 0.00 0.00 -1.61% -23.45%
BayWa 31.60 0.0 0.00 0 31.60 31.60 31.60 0.00 0.00 0.00 0.00 0.00% +18.80%
BayWa Vink. 24.05 -0.2 -0.05 4632 24.30 23.80 24.30 0.00 0.00 0.00 0.00 +2.78% +16.75%
BBS KFZ Tech.... 0.00 0.0 0.00 0 0.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00% +20.00%
Beate Uhse 0.00 0.0 0.00 100 0.00 0.00 0.00 499994.00 0.00 0.00 365000.00 0.00% -52.00%
Bechtle 87.90 +1.6 +1.35 139173 91.00 87.75 93.90 0.00 0.00 0.00 0.00 +1.33% +29.55%
BEIERSDORF 110.15 -0.1 -0.15 341272 110.50 110.00 111.15 0.00 0.00 0.00 0.00 +0.14% +20.83%
Berentzen-Gr. 6.06 -0.7 -0.04 4000 6.08 6.02 6.10 0.00 0.00 0.00 0.00 +1.00% -2.57%
Bertrandt 46.45 -2.6 -1.25 30156 47.65 45.30 47.65 0.00 0.00 0.00 0.00 -20.33% -32.24%
bet-at-home.c... 53.20 -1.5 -0.80 6740 54.55 52.70 54.95 0.00 0.00 0.00 0.00 +0.57% +16.16%
BHS tabletop 17.40 0.0 0.00 0 17.40 17.40 17.40 0.00 0.00 0.00 0.00 0.00% -3.33%
Bijou Brigitt... 39.40 -0.8 -0.30 1622 40.00 39.30 40.00 0.00 0.00 0.00 0.00 +0.51% +17.79%
Bilfinger SE 22.34 +0.9 +0.20 206262 22.42 21.94 22.68 0.00 0.00 0.00 0.00 +4.20% -12.32%
Biofrontera 6.70 -0.3 -0.02 17408 6.76 6.66 6.79 0.00 0.00 0.00 0.00 +2.76% +33.73%
Biotest 21.50 0.0 0.00 0 21.50 21.50 21.50 0.00 0.00 0.00 0.00 0.00% -17.31%
Biotest Vz 21.60 -0.2 -0.05 730 21.60 21.50 21.80 0.00 0.00 0.00 0.00 0.00% -8.09%
Böwe Systec 0.01 0.0 0.00 0 0.01 0.01 0.01 125000.00 0.01 0.01 150000.00 +533.33% -5.00%
Borussia Dort... 9.79 +1.5 +0.14 335234 9.74 9.64 9.91 0.00 0.00 0.00 0.00 +4.54% +22.91%
BRENNTAG 41.50 -1.4 -0.57 162545 42.34 41.50 42.55 0.00 0.00 0.00 0.00 +2.37% +10.08%
Cancom 50.55 -0.3 -0.15 93791 50.85 50.10 51.55 0.00 0.00 0.00 0.00 -2.03% +76.38%
capsensixx 9.45 -0.5 -0.05 20 9.35 9.35 9.45 0.00 0.00 0.00 0.00 0.00% -12.50%
Carl Zeiss Me... 102.80 -0.5 -0.50 97791 103.40 102.80 105.00 0.00 0.00 0.00 0.00 +3.52% +50.51%
CECONOMY 4.63 -1.3 -0.06 1199367 4.70 4.62 4.81 0.00 0.00 0.00 0.00 +3.05% +47.17%
CECONOMY Vz 4.66 +0.4 +0.02 500 4.70 4.66 4.70 0.00 0.00 0.00 0.00 +1.75% +28.02%
Cenit 11.85 0.0 0.00 8493 11.65 11.65 11.95 0.00 0.00 0.00 0.00 +0.85% -10.90%
Centrotec Sus... 11.88 -0.2 -0.02 6620 11.92 11.76 11.92 0.00 0.00 0.00 0.00 +3.30% +3.85%
CEWE Stiftung... 81.30 -0.9 -0.70 4304 81.90 81.10 82.50 0.00 0.00 0.00 0.00 +1.62% +30.92%
China Special... 0.00 0.0 0.00 0 0.00 0.00 0.00 1000000.00 0.00 0.01 105000.00 -90.00% -83.33%
co.don 3.49 -0.6 -0.02 3323 3.50 3.49 3.55 0.00 0.00 0.00 0.00 -4.90% +10.82%
comdirect ban... 9.23 -1.8 -0.17 6383 9.36 9.23 9.45 0.00 0.00 0.00 0.00 +0.87% -9.86%
Commerzbank 4.90 -2.3 -0.12 7616581 5.07 4.90 5.14 0.00 0.00 0.00 0.00 -1.96% -15.22%
CompuGroup Me... 52.00 -0.4 -0.20 77827 52.20 52.00 52.90 0.00 0.00 0.00 0.00 +2.77% +28.59%
Constantin Me... 2.29 -0.4 -0.01 4722 2.29 2.29 2.30 0.00 0.00 0.00 0.00 -0.43% +20.53%
CONTINENTAL 106.98 -1.8 -1.94 725014 108.42 106.88 110.76 0.00 0.00 0.00 0.00 +0.68% -11.40%
COVESTRO AG O... 38.91 -2.0 -0.79 1125211 39.90 38.91 40.36 0.00 0.00 0.00 0.00 +1.59% -9.89%
Creditshelf 60.50 +0.8 +0.50 3 61.00 60.50 61.00 0.00 0.00 0.00 0.00 +0.83% -7.14%
CropEnergies 5.62 -2.3 -0.13 28180 5.79 5.59 5.79 0.00 0.00 0.00 0.00 +4.66% +24.75%
CTS Eventim &... 51.45 +0.7 +0.35 284589 50.95 50.60 53.05 0.00 0.00 0.00 0.00 +9.33% +57.92%
curasan 1.04 +0.5 +0.01 3511 1.02 1.00 1.04 0.00 0.00 0.00 0.00 -1.89% -29.74%
Daimler 40.72 -3.1 -1.30 5519515 42.19 40.66 42.48 0.00 0.00 0.00 0.00 -1.27% -11.30%
DATA MODUL Pr... 52.50 -1.9 -1.00 53 53.00 52.50 53.00 0.00 0.00 0.00 0.00 +3.96% -5.58%
DEAG Dt. Ente... 3.95 -1.2 -0.05 26079 3.95 3.91 3.99 0.00 0.00 0.00 0.00 -3.66% +27.01%
DECHENG TECHN... 0.01 +33.3 0.00 43313 0.01 0.01 0.01 302222.00 0.01 0.01 97187.00 +146.15% +42.22%
Delivery Hero 44.83 -1.4 -0.64 223228 45.77 44.70 45.78 0.00 0.00 0.00 0.00 +1.43% +37.94%
Delticom 2.89 +5.5 +0.15 3793 2.73 2.73 2.89 0.00 0.00 0.00 0.00 0.00% -59.75%
DEMIRE DT MIT... 4.88 -0.4 -0.02 0 4.88 4.88 4.88 0.00 0.00 0.00 0.00 -0.41% +13.23%
Dermapharm Hl... 31.09 +1.1 +0.34 6749 31.10 30.86 31.57 0.00 0.00 0.00 0.00 +4.36% +36.96%
DEUTSCHE BANK 6.36 -1.7 -0.11 15616616 6.51 6.36 6.55 0.00 0.00 0.00 0.00 +3.23% -8.73%
Deutsche Bete... 31.60 +0.2 +0.05 12752 31.40 31.30 32.10 0.00 0.00 0.00 0.00 +2.27% -5.81%
DEUTSCHE BOER... 131.50 +0.5 +0.60 540882 131.05 130.55 133.00 0.00 0.00 0.00 0.00 +1.94% +25.30%
Deutsche Cann... 0.98 0.0 0.00 182 1.00 0.95 1.00 0.00 0.00 0.00 0.00 -1.61% +28.95%
DEUTSCHE EURO... 23.18 -0.3 -0.08 115642 23.32 23.14 23.46 0.00 0.00 0.00 0.00 +2.84% -8.52%
DT.IND.REIT-A... 16.40 0.0 0.00 0 16.40 16.40 16.40 0.00 0.00 0.00 0.00 +0.61% +44.49%
Deutsche Kons... 14.85 +2.4 +0.35 905 14.70 14.70 14.95 0.00 0.00 0.00 0.00 -2.30% +47.03%
DEUTSCHE LUFT... 13.10 -1.0 -0.13 6072559 13.32 13.10 13.72 0.00 0.00 0.00 0.00 +0.04% -33.50%
Dt Pfandbrief... 10.75 -0.7 -0.08 616336 10.86 10.73 10.93 0.00 0.00 0.00 0.00 +2.19% +23.00%