CDAX
1'120.62
EUR
0.22
0.02 %
17.06.2019 17:16:00
 

Chart

Kursdaten

Kurs 1'120.62 Eröffnung 1'121.98
Diff. absolut 0.22 Tages-Hoch 1'123.05
Diff. % 0.02 % Tages-Tief 1'116.88
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 83'726'838 Umsatz 2'241'354'761
Schlusskurs vom 14.06.2019 1'120.40 Volatilität in % 15.08
Börse Xetra Letzter Handel 17.06.2019 / 17:16
Währung EUR Aktualisierungsstand 17.06.2019 / 17:06

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 13.12 % 1'167.8 976.2
1 Woche 0.24 % 1'135.0 1'116.9
1 Monat -0.44 % 1'152.5 1'086.8
3 Monate 2.62 % 1'167.8 1'066.2
6 Monate 9.62 % 1'167.8 967.1
1 Jahr -9.50 % 1'243.6 967.1
3 Jahre 27.49 % 1'273.9 851.1
16.41
13.00
  SMI 13.12
16.83
  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 24.98 -8.7 -2.38 818471 27.50 24.44 27.58 777.00 24.94 24.98 1173.00 +1.11% -38.52%
11 88 0 Solut... 1.85 0.0 0.00 28635 1.86 1.85 1.86 262600.00 1.85 1.86 5000.00 +9.12% +96.09%
3U Holding 1.17 -2.9 -0.04 8000 1.17 1.17 1.17 6674.00 1.18 1.22 6008.00 +2.99% +27.65%
4SC 2.66 -0.4 -0.01 84749 2.59 2.40 2.75 3104.00 2.62 2.68 4119.00 -2.91% -4.13%
7C Solarparke... 3.02 0.0 0.00 69482 3.04 3.00 3.05 5503.00 2.99 3.02 1028.00 -0.66% +18.90%
a.a.a. Allg. ... 2.24 0.0 0.00 0 2.24 2.24 2.24 1100.00 2.24 2.44 0.00 0.00% -10.40%
A.S. Créatio... 13.80 -1.4 -0.20 107 13.80 13.80 13.80 536.00 13.80 14.20 915.00 +2.94% +32.08%
aap Implantat... 0.95 -0.2 -0.00 7 0.98 0.95 0.98 2670.00 0.92 0.97 9320.00 +2.81% -13.82%
Aareal Bank 24.09 -1.2 -0.29 172612 24.49 24.08 24.58 641.00 24.08 24.09 202.00 -3.56% -9.67%
Accentro Real... 7.35 +2.8 +0.20 1588 7.15 7.15 7.45 638.00 7.30 7.50 42.00 +5.00% -22.47%
adesso 50.10 -1.0 -0.50 2184 50.80 50.10 51.60 91.00 50.10 50.70 30.00 -3.07% +7.43%
ADIDAS 263.55 +1.1 +2.95 208843 259.60 259.05 264.20 110.00 263.55 263.60 153.00 -1.75% +42.87%
Adler Modemä... 3.14 0.0 0.00 1049 3.14 3.14 3.14 974.00 3.13 3.16 1300.00 -0.32% -1.26%
ADLER Real Es... 11.90 -0.7 -0.08 237911 11.96 11.76 12.02 2756.00 11.88 11.92 3255.00 -0.17% -7.99%
ADVA Optical ... 6.52 +0.2 +0.01 47808 6.50 6.42 6.55 696.00 6.51 6.52 3793.00 -5.52% +4.08%
Ahlers 2.94 0.0 0.00 0 2.94 2.94 2.94 377.00 2.94 3.00 1000.00 -1.34% -0.34%
AIS 0.00 0.0 0.00 0 0.00 0.00 0.00 6530.00 0.00 0.02 5000.00 0.00% -95.24%
AIXTRON 8.13 -0.3 -0.02 640428 8.18 8.04 8.22 1350.00 8.13 8.14 300.00 -1.95% -2.97%
AKASOL AG INH... 42.70 -1.0 -0.45 2716 43.40 42.70 43.55 66.00 42.65 42.95 191.00 -4.11% +26.17%
ALBA SE 73.50 +3.5 +2.50 2 71.00 71.00 73.50 25.00 71.00 74.00 5145.00 -3.40% +2.90%
Albis Leasing 2.86 +1.4 +0.04 2200 2.86 2.86 2.86 1209.00 2.76 2.84 2723.00 +0.71% -4.41%
All for One S... 47.50 0.0 0.00 2078 47.40 46.80 47.50 531.00 46.90 47.90 414.00 -1.25% -1.45%
Allgeier SE 26.10 +0.4 +0.10 6438 26.00 26.00 26.50 853.00 26.00 26.20 1783.00 +3.59% +3.59%
ALLIANZ 208.60 +0.6 +1.20 358918 207.40 207.30 208.90 1299.00 208.55 208.65 1431.00 +1.52% +18.42%
alstria offic... 14.38 -0.1 -0.01 168036 14.32 14.32 14.45 2359.00 14.36 14.38 3050.00 +0.98% +17.95%
AlzChem Group 2.08 -1.0 -0.02 18770 2.12 2.08 2.20 2000.00 2.02 2.10 4132.00 -4.55% -5.41%
AMADEUS FIRE 118.20 -0.3 -0.40 2530 117.80 117.80 119.20 135.00 118.00 118.40 141.00 +2.42% +45.52%
AmaTech 0.01 0.0 0.00 0 0.01 0.01 0.01 181358.00 0.01 0.01 430000.00 0.00% 0.00%
Artnet AG 3.72 +1.6 +0.06 2163 3.62 3.62 3.72 530.00 3.72 3.74 131.00 +4.57% +38.64%
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... 134.50 -3.6 -5.00 1155 140.00 134.50 140.00 200.00 134.00 135.00 545.00 +3.33% +77.48%
Audi 790.00 +0.3 +2.00 24 784.00 784.00 796.00 2.00 786.00 796.00 4.00 -0.51% +0.77%
AUMANN AG INH... 18.34 -3.5 -0.66 66764 19.22 18.20 19.22 970.00 18.34 18.38 445.00 -5.00% -35.26%
AURUBIS 38.30 +1.4 +0.54 135852 37.99 37.60 38.44 503.00 38.29 38.31 485.00 -5.55% -12.63%
AVES ONE AG O... 12.20 +0.8 +0.10 2162 12.20 12.20 12.30 900.00 12.10 12.50 2592.00 +3.42% +57.14%
AXEL SPRINGER 62.10 -0.2 -0.10 579690 62.10 62.00 62.20 12993.00 62.10 62.15 12080.00 +10.97% +25.96%
B+S Banksyste... 2.40 0.0 0.00 0 2.40 2.40 2.40 68.00 2.22 2.38 741.00 0.00% -32.01%
B.R.A.I.N. NA 10.08 0.0 0.00 1111 10.10 9.95 10.24 1600.00 9.89 10.08 297.00 +2.54% -6.32%
BASF 59.98 -0.8 -0.50 1402883 60.56 59.80 60.70 596.00 59.97 59.98 658.00 -1.31% +0.13%
Basler 151.00 -0.1 -0.20 323 151.00 150.00 152.60 43.00 151.00 152.20 44.00 -0.92% +21.94%
Bastei Lübbe 2.44 +0.8 +0.02 17087 2.35 2.32 2.44 280.00 2.35 2.44 4776.00 +7.56% +48.92%
Bauer 23.50 0.0 0.00 10092 23.40 23.25 23.55 746.00 23.45 23.50 491.00 +0.86% +93.26%
BAYER 52.49 -0.7 -0.36 1312239 52.79 52.21 52.98 1870.00 52.48 52.50 2141.00 -0.04% -12.73%
BMW 62.31 -0.2 -0.15 763630 62.63 62.19 62.86 1021.00 62.30 62.31 664.00 +0.22% -11.65%
BMW Vz 53.10 -0.2 -0.10 30752 53.50 53.00 53.80 441.00 53.05 53.10 334.00 +0.38% -14.33%
BayWa 30.80 -1.9 -0.60 1 30.80 30.80 30.80 69.00 30.80 31.80 206.00 -0.63% +18.05%
BayWa Vink. 26.05 -0.2 -0.05 6848 26.55 25.90 26.55 138.00 26.00 26.05 17.00 -1.69% +26.70%
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 0.0 0.00 0 0.00 0.00 0.00 50000.00 0.00 0.00 150000.00 0.00% -48.00%
Bechtle 95.60 +2.9 +2.65 407174 95.00 94.60 98.10 702.00 95.55 95.65 984.00 -11.39% +36.99%
BEIERSDORF 107.55 +0.6 +0.60 284524 106.95 106.55 107.80 899.00 107.55 107.60 969.00 +1.42% +17.32%
Berentzen-Gr. 6.36 0.0 0.00 8857 6.36 6.36 6.36 715.00 6.32 6.36 557.00 -0.31% +2.25%
Bertrandt 62.40 -1.0 -0.60 2235 63.10 61.70 63.80 30.00 62.00 62.50 66.00 -2.02% -8.10%
bet-at-home.c... 52.40 -1.8 -0.95 15487 52.95 52.05 54.75 44.00 52.30 52.45 91.00 -8.80% +16.48%
BHS tabletop 18.00 0.0 0.00 0 18.00 18.00 18.00 132.00 17.00 18.00 1000.00 0.00% 0.00%
Bijou Brigitt... 44.20 +1.8 +0.80 2983 43.20 43.20 45.00 545.00 43.60 44.40 57.00 +0.23% +29.75%
Bilfinger SE 25.96 -0.2 -0.04 143663 26.00 25.52 26.24 1283.00 25.94 26.00 470.00 -2.11% +2.04%
Biofrontera 7.18 -4.4 -0.33 200995 7.17 7.06 7.35 4419.00 7.18 7.19 1823.00 +0.27% +49.90%
Biotest 23.50 +0.4 +0.10 425 23.40 23.40 23.50 130.00 23.30 23.70 231.00 +1.29% -9.62%
Biotest Vz 21.80 -0.7 -0.15 699 21.75 21.70 21.80 563.00 21.70 21.80 410.00 -1.13% -6.60%
Böwe Systec 0.01 -4.2 -0.00 8000 0.01 0.01 0.01 1000000.00 0.00 0.01 131169.00 +130.00% +15.00%
Borussia Dort... 8.42 +1.9 +0.15 265692 8.30 8.21 8.43 835.00 8.41 8.43 2124.00 +0.43% +3.77%
BRENNTAG 42.03 -0.5 -0.21 109600 42.43 41.93 42.44 122.00 42.02 42.04 65.00 -1.77% +12.04%
Cancom 43.10 +0.7 +0.28 68808 42.62 42.40 43.66 173.00 43.10 43.14 577.00 +0.90% +49.41%
capsensixx 9.60 +1.1 +0.10 8396 8.80 8.60 9.60 621.00 9.35 9.60 80.00 -7.77% -12.04%
Carl Zeiss Me... 90.15 +0.7 +0.60 54976 89.55 89.15 90.15 427.00 90.15 90.20 215.00 +2.99% +31.11%
CECONOMY 5.08 -0.9 -0.05 137638 5.10 5.04 5.12 2445.00 5.08 5.09 373.00 -0.81% +62.87%
CECONOMY Vz 4.64 -2.9 -0.14 4561 4.80 4.60 4.80 1241.00 4.60 4.72 155.00 +1.70% +31.32%
Cenit 13.90 0.0 0.00 405 13.90 13.65 13.90 1039.00 13.65 13.90 2522.00 -0.71% +4.51%
Centrotec Sus... 12.48 -0.6 -0.08 2232 12.58 12.46 12.60 93.00 12.48 12.54 100.00 0.00% +9.79%
CEWE Stiftung... 84.50 -1.2 -1.00 11280 85.20 84.20 85.90 137.00 84.40 84.60 241.00 +1.91% +37.68%
China Special... 0.01 0.0 0.00 0 0.01 0.01 0.01 250000.00 0.00 0.01 66667.00 0.00% +66.67%
co.don 4.10 +0.2 +0.01 2348 4.14 4.10 4.14 1191.00 4.05 4.10 297.00 +2.25% +29.87%
comdirect ban... 9.37 -2.3 -0.22 8091 9.59 9.36 9.61 727.00 9.36 9.40 401.00 -0.72% -6.35%
Commerzbank 6.12 +0.1 +0.01 2517960 6.10 6.10 6.22 331.00 6.12 6.12 200.00 -2.21% +5.71%
CompuGroup Me... 67.15 -1.0 -0.70 73049 67.95 66.30 68.15 400.00 67.10 67.15 512.00 +4.55% +67.78%
Constantin Me... 1.95 -1.5 -0.03 2363 1.95 1.95 1.95 68.00 1.95 2.00 3591.00 +0.51% +4.21%
CONTINENTAL 122.22 -1.8 -2.18 355495 122.62 121.78 124.68 133.00 122.20 122.22 364.00 +0.16% +3.02%
COVESTRO AG O... 41.05 -1.7 -0.71 602399 41.91 40.93 42.04 1139.00 41.04 41.06 1388.00 +0.94% -3.29%
Creditshelf 69.50 +1.5 +1.00 810 69.00 69.00 69.50 300.00 69.00 70.50 555.00 +5.38% +5.14%
CropEnergies 5.85 +1.0 +0.06 38059 5.83 5.79 5.93 441.00 5.84 5.85 509.00 -1.70% +28.52%
CTS Eventim &... 41.08 +1.7 +0.68 71322 40.56 40.52 41.48 68.00 41.08 41.10 806.00 +0.60% +24.00%
curasan 0.42 +2.4 +0.01 1938 0.40 0.40 0.42 4049.00 0.40 0.43 3209.00 +2.50% -18.00%
Daimler 47.45 +0.1 +0.03 1214895 47.55 47.24 47.84 185.00 47.45 47.45 1300.00 -0.39% +3.29%
DATA MODUL Pr... 69.50 0.0 0.00 20 69.50 69.50 69.50 262.00 69.50 70.00 10.00 -2.11% +25.00%
DEAG Dt. Ente... 4.41 -1.8 -0.08 113 4.41 4.41 4.41 1000.00 4.44 4.47 48.00 -3.02% +44.37%
DECHENG TECHN... 0.01 -36.4 -0.00 83000 0.01 0.01 0.01 71429.00 0.01 0.01 150000.00 0.00% -22.22%
Delivery Hero 37.49 -0.3 -0.10 147655 37.85 36.89 37.95 40.00 37.49 37.50 140.00 -1.83% +15.66%
Delticom 5.36 -2.5 -0.14 324 5.40 5.36 5.42 518.00 5.24 5.48 72.00 -9.15% -25.35%
DEMIRE DT MIT... 4.89 +0.6 +0.03 1276 4.88 4.86 4.89 2000.00 4.81 4.89 1890.00 +0.21% +12.76%
Dermapharm Hl... 32.05 -1.1 -0.35 21422 32.70 31.80 32.80 352.00 31.95 32.05 278.00 -0.15% +42.73%
DEUTSCHE BANK 6.11 +1.4 +0.08 12193217 6.11 6.09 6.28 4573.00 6.11 6.11 900.00 +1.02% -13.49%
Deutsche Bete... 32.90 +2.2 +0.70 12193 32.35 32.00 32.90 281.00 32.80 32.95 85.00 -0.62% -4.02%
DEUTSCHE BOER... 124.75 -0.8 -0.95 351185 124.50 123.95 125.25 36.00 124.75 124.80 1312.00 -0.51% +19.77%
Deutsche Cann... 1.02 -2.9 -0.03 15950 1.10 1.02 1.10 7000.00 1.01 1.08 999.00 +5.00% +38.16%
DEUTSCHE EURO... 25.64 +1.9 +0.48 85987 25.22 25.22 25.68 1533.00 25.60 25.64 1614.00 -5.13% -0.71%
DT.IND.REIT-A... 15.20 -3.2 -0.50 12721 15.50 15.20 15.50 1250.00 15.20 15.50 2184.00 +5.37% +38.33%
Deutsche Kons... 16.25 +0.9 +0.15 2025 16.30 16.05 16.30 58.00 16.15 16.30 288.00 +1.26% +59.41%
DEUTSCHE LUFT... 15.64 -11.6 -2.04 18995458 16.00 15.41 16.12 2909.00 15.64 15.64 3945.00 +0.60% -10.20%
Dt Pfandbrief... 10.56 -1.2 -0.13 315464 10.68 10.54 10.74 3062.00 10.55 10.56 3864.00 -10.92% +22.31%