CDAX
1'148.31
EUR
2.87
0.25 %
18.04.2019 14:58:00
 

Chart

Kursdaten

Kurs 1'148.31 Eröffnung 1'144.40
Diff. absolut 2.87 Tages-Hoch 1'151.71
Diff. % 0.25 % Tages-Tief 1'140.23
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 85'763'190 Umsatz 3'485'633'874
Schlusskurs vom 17.04.2019 1'145.44 Volatilität in % 14.75
Börse Xetra Letzter Handel 18.04.2019 / 14:58
Währung EUR Aktualisierungsstand 18.04.2019 / 15:04

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 15.65 % 1'148.7 976.2
1 Woche 2.63 % 1'148.7 1'111.8
1 Monat 4.08 % 1'148.7 1'066.2
3 Monate 11.11 % 1'148.7 1'027.5
6 Monate 3.65 % 1'148.7 967.1
1 Jahr -3.49 % 1'243.6 967.1
3 Jahre 24.23 % 1'273.9 851.1
16.41
13.00
  SMI 15.65
13.85
  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 34.10 -0.6 -0.20 103043 34.20 33.94 34.48 486.00 34.08 34.14 417.00 +3.51% -24.49%
11 88 0 Solut... 1.30 -1.1 -0.01 2205 1.31 1.30 1.31 3596.00 1.30 1.34 1017.00 +0.38% +40.06%
3U Holding 1.13 +0.9 +0.01 2500 1.13 1.13 1.13 3988.00 1.10 1.13 4493.00 +0.89% +19.70%
4SC 3.57 +0.8 +0.03 3222 3.52 3.50 3.57 2154.00 3.43 3.57 2996.00 +14.94% +27.11%
7C Solarparke... 2.94 -0.3 -0.01 6108 2.94 2.94 2.95 1430.00 2.93 2.94 4559.00 -0.34% +14.96%
a.a.a. Allg. ... 2.34 0.0 0.00 0 2.34 2.34 2.34 500.00 2.34 2.56 0.00 +9.35% -6.40%
A.S. Créatio... 13.30 0.0 0.00 1 13.10 13.30 13.30 1020.00 13.00 13.50 800.00 0.00% +23.58%
aap Implantat... 1.25 +0.8 +0.01 35599 1.22 1.22 1.25 13960.00 1.22 1.25 27961.00 +2.42% +12.39%
Aareal Bank 30.93 +0.5 +0.16 134592 30.80 30.37 30.95 97.00 30.93 30.95 196.00 +8.66% +12.00%
Accentro Real... 8.20 -1.2 -0.10 2198 8.35 8.20 8.35 1052.00 8.10 8.30 749.00 -1.76% -11.92%
adesso 52.70 -1.3 -0.70 87 53.00 52.70 53.00 49.00 52.70 53.00 164.00 +4.09% +13.38%
ADIDAS 231.40 +0.8 +1.95 468982 229.60 228.85 232.20 583.00 231.35 231.45 362.00 +1.50% +25.93%
Adler Modemä... 3.23 +0.3 +0.01 2169 3.22 3.22 3.23 4642.00 3.23 3.32 3651.00 -1.20% +3.14%
ADLER Real Es... 12.70 0.0 0.00 48387 12.72 12.62 12.78 1500.00 12.68 12.70 1014.00 -0.93% -1.69%
ADVA Optical ... 8.37 -12.5 -1.20 1211550 9.47 7.82 9.58 918.00 8.36 8.38 180.00 +0.74% +52.68%
Agennix i.A. 0.00 0.0 0.00 0 0.00 0.00 0.00 98000.00 0.00 0.03 30000.00 0.00% -89.23%
Ahlers 3.04 -0.7 -0.02 167 3.00 3.00 3.08 1000.00 3.04 3.10 5000.00 +0.66% +3.73%
AIS 0.01 0.0 0.00 0 0.01 0.01 0.01 130000.00 0.01 0.02 16000.00 0.00% -52.38%
AIXTRON 9.90 -2.2 -0.23 962379 10.10 9.76 10.11 1976.00 9.89 9.90 2667.00 +10.23% +17.91%
AKASOL AG INH... 49.00 +2.2 +1.05 28277 49.55 48.30 50.10 11.00 48.80 49.00 348.00 +16.52% +34.06%
ALBA SE 71.50 -2.7 -2.00 225 71.50 71.50 72.00 75.00 70.00 73.00 75.00 -0.69% +3.62%
Albis Leasing 2.88 +1.4 +0.04 5457 2.88 2.88 2.88 1543.00 2.88 2.90 2222.00 +0.71% -3.73%
All for One S... 49.50 -1.4 -0.70 250 49.50 49.50 49.50 100.00 49.50 50.00 274.00 -4.42% +3.11%
Allgeier SE 25.70 0.0 0.00 3049 25.70 25.60 25.90 28.00 25.70 25.80 485.00 +1.98% +2.79%
ALLIANZ 213.80 -0.0 -0.10 1075254 212.70 212.45 214.60 50.00 213.80 213.85 459.00 +2.66% +21.05%
alstria offic... 14.14 -0.5 -0.07 134769 14.21 14.12 14.25 652.00 14.13 14.14 3761.00 +0.99% +16.80%
AlzChem Group 2.24 +0.9 +0.02 3054 2.20 2.18 2.24 2000.00 2.18 2.24 3343.00 -0.89% 0.00%
AMADEUS FIRE 109.60 -0.4 -0.40 3983 110.00 108.20 110.20 210.00 109.40 109.80 177.00 +4.96% +34.97%
AmaTech 0.01 0.0 0.00 0 0.01 0.01 0.01 181358.00 0.01 0.01 430000.00 -7.69% 0.00%
Artnet AG 3.34 0.0 0.00 2 3.34 3.34 3.34 1498.00 3.24 3.34 398.00 -2.34% +26.52%
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... 101.50 -0.5 -0.50 377 102.00 100.00 102.00 64.00 101.00 102.50 118.00 +1.00% +29.13%
Audi 792.00 -1.0 -8.00 50 792.00 792.00 792.00 124.00 792.00 806.00 48.00 +1.26% +3.07%
AUMANN AG INH... 34.30 -0.4 -0.15 31205 34.85 33.30 34.85 100.00 34.20 34.30 128.00 +13.01% +13.97%
AURUBIS 50.18 +0.1 +0.04 76474 50.26 49.28 50.34 75.00 50.16 50.18 58.00 +0.43% +14.32%
AVES ONE AG O... 10.10 -2.9 -0.30 1628 10.10 10.10 10.10 542.00 10.10 10.30 1500.00 +0.99% +32.47%
AXEL SPRINGER 50.05 -3.0 -1.55 82914 49.50 49.28 50.45 321.00 50.00 50.05 165.00 +5.00% +4.19%
B+S Banksyste... 3.40 0.0 0.00 378 3.40 3.40 3.40 1606.00 3.40 3.54 414.00 +0.58% -1.42%
B.R.A.I.N. NA 11.16 +0.4 +0.04 6926 11.18 10.98 11.18 1765.00 11.16 11.18 504.00 -4.68% +2.23%
BASF 73.98 +0.1 +0.05 2537490 74.13 73.25 74.43 550.00 74.00 74.02 440.00 +5.96% +20.75%
Basler 153.80 +0.7 +1.00 436 152.80 151.40 153.80 32.00 152.40 153.60 15.00 -1.30% +22.58%
Bastei Lübbe 1.86 +1.6 +0.03 2390 1.83 1.77 1.87 2478.00 1.77 1.86 410.00 +0.59% +5.54%
Bauer 19.42 -3.4 -0.68 49776 20.05 19.18 20.05 327.00 19.42 19.48 83.00 +12.58% +67.76%
BAYER 61.14 -0.7 -0.40 2994635 61.39 60.74 62.00 1545.00 61.15 61.17 150.00 +1.20% +2.72%
BMW 77.83 +0.8 +0.58 1669240 77.20 76.85 78.30 353.00 77.81 77.82 2.00 +4.39% +8.06%
BMW Vz 67.95 +0.4 +0.30 31459 67.75 67.20 68.45 275.00 67.95 68.00 334.00 +5.28% +7.57%
BayWa 32.40 0.0 0.00 1 32.40 32.40 32.40 339.00 32.00 33.00 299.00 +3.18% +21.80%
BayWa Vink. 26.40 +1.5 +0.40 8076 25.95 25.80 26.40 353.00 26.35 26.45 587.00 +3.82% +25.49%
BBS KFZ Tech.... 0.00 0.0 0.00 0 0.00 0.00 0.00 300000.00 0.00 0.18 5000.00 0.00% -60.00%
Beate Uhse 0.00 -10.0 -0.00 200 0.00 0.00 0.00 50000.00 0.00 0.01 480862.00 +33.33% -20.00%
Bechtle 87.70 -0.4 -0.35 24268 87.30 87.20 88.15 359.00 87.65 87.75 299.00 +3.24% +29.26%
BEIERSDORF 93.04 +0.4 +0.36 202503 92.44 92.40 93.60 377.00 93.00 93.04 64.00 -2.87% +1.01%
Berentzen-Gr. 6.86 -0.6 -0.04 3731 6.92 6.86 6.98 2292.00 6.84 6.88 1066.00 -0.56% +13.18%
Bertrandt 72.20 -0.8 -0.60 1158 73.50 72.20 73.50 21.00 72.20 72.70 92.00 +4.29% +6.49%
bet-at-home.c... 70.80 +1.8 +1.25 8165 69.70 68.80 71.00 1.00 70.70 70.85 37.00 +14.40% +50.00%
BHS tabletop 18.00 0.0 0.00 0 18.00 18.00 18.00 0.00 18.00 19.70 0.00 0.00% 0.00%
Bijou Brigitt... 44.10 +3.8 +1.60 2236 43.00 43.00 44.40 216.00 44.10 44.40 1.00 -2.07% +27.06%
Bilfinger SE 32.76 0.0 0.00 24404 32.60 32.52 32.92 183.00 32.74 32.78 143.00 +4.95% +28.02%
Biofrontera 6.40 -0.5 -0.03 9610 6.42 6.40 6.42 3263.00 6.40 6.46 1064.00 -0.31% +27.35%
Biotest 24.80 +0.8 +0.20 2 24.80 24.80 24.80 98.00 24.40 24.80 323.00 0.00% -5.38%
Biotest Vz 22.10 +1.4 +0.30 557 21.95 21.95 22.10 41.00 22.00 22.10 120.00 +3.02% -5.74%
Böwe Systec 0.00 +28.6 0.00 34 0.00 0.00 0.00 1000000.00 0.00 0.02 52632.00 -25.00% -55.00%
Borussia Dort... 8.73 -0.5 -0.04 79649 8.71 8.67 8.82 142.00 8.71 8.73 439.00 +4.99% +11.05%
BRENNTAG 48.23 -0.3 -0.14 100715 48.51 48.06 48.71 50.00 48.23 48.25 227.00 +2.02% +27.32%
Cancom 45.30 -0.4 -0.20 18043 45.40 45.12 45.62 53.00 45.30 45.38 115.00 +2.81% +58.34%
capsensixx 11.90 +1.7 +0.20 3275 11.50 11.40 11.90 1000.00 11.50 11.90 120.00 +5.61% +4.63%
Carl Zeiss Me... 80.20 -0.5 -0.40 61090 80.30 79.70 80.85 56.00 80.15 80.20 313.00 +11.33% +17.94%
CECONOMY 5.35 -0.3 -0.01 163496 5.32 5.30 5.40 600.00 5.35 5.36 600.00 +5.27% +71.33%
CECONOMY Vz 5.10 0.0 0.00 825 5.10 5.10 5.10 1497.00 5.05 5.15 2217.00 +2.64% +38.74%
Cenit 13.70 0.0 0.00 1871 13.80 13.70 13.85 808.00 13.70 13.75 784.00 +2.61% +3.38%
Centrotec Sus... 12.54 0.0 0.00 8725 12.58 12.52 12.58 812.00 12.52 12.54 10.00 +0.16% +9.09%
CEWE Stiftung... 81.30 +0.1 +0.10 2884 80.70 80.40 81.80 195.00 81.20 81.40 62.00 +4.91% +30.76%
China Special... 0.01 0.0 0.00 0 0.01 0.01 0.01 220000.00 0.01 0.01 90000.00 0.00% +66.67%
co.don 4.80 -1.4 -0.07 2299 4.80 4.80 4.89 2601.00 4.80 4.87 1628.00 -5.97% +58.74%
comdirect ban... 10.40 +1.6 +0.16 17484 10.24 10.24 10.42 2548.00 10.36 10.40 5.00 -0.20% -0.78%
Commerzbank 8.03 -0.7 -0.06 3013752 8.14 7.93 8.15 7799.00 8.04 8.05 1750.00 +10.27% +37.80%
CompuGroup Me... 55.15 -1.5 -0.85 15809 55.65 55.05 56.10 176.00 55.10 55.15 293.00 +2.34% +40.45%
Constantin Me... 1.82 +0.3 +0.01 84474 1.76 1.76 1.86 796.00 1.82 1.83 1903.00 0.00% -3.68%
CONTINENTAL 156.48 -0.2 -0.24 459716 155.84 152.46 157.26 29.00 156.44 156.50 272.00 +5.39% +27.95%
COVESTRO AG O... 53.06 -0.6 -0.32 559214 53.38 52.44 53.40 565.00 53.06 53.08 371.00 +1.22% +22.70%
Creditshelf 64.00 -3.0 -2.00 115 66.00 64.00 66.00 623.00 64.00 65.50 600.00 +2.38% -1.00%
CropEnergies 5.35 +0.6 +0.03 13881 5.34 5.31 5.35 230.00 5.32 5.34 2.00 +1.15% +17.65%
CTS Eventim &... 43.68 -0.1 -0.06 34407 43.80 43.62 43.90 359.00 43.64 43.68 100.00 +1.86% +34.44%
curasan 0.45 +10.6 +0.04 15071 0.42 0.42 0.45 3723.00 0.44 0.48 1500.00 +7.69% -16.00%
Daimler 59.01 +1.6 +0.93 5404901 57.87 57.65 59.34 1379.00 59.00 59.01 159.00 +3.43% +24.05%
DATA MODUL Pr... 68.50 -0.7 -0.50 68 69.50 68.00 69.50 100.00 68.50 69.50 1.00 0.00% +24.10%
DEAG Dt. Ente... 4.65 -1.3 -0.06 131562 4.70 4.55 4.80 879.00 4.65 4.69 3003.00 +4.17% +44.69%
DECHENG TECHN... 0.01 0.0 0.00 10000 0.01 0.01 0.01 100000.00 0.01 0.02 45455.00 -1.52% +44.44%
Delivery Hero 35.41 -0.1 -0.03 91978 35.40 35.22 35.63 484.00 35.40 35.43 100.00 +1.03% +8.92%
Delticom 5.88 -0.3 -0.02 210 5.88 5.88 5.88 1700.00 5.76 5.88 292.00 -4.58% -18.66%
DEMIRE DT MIT... 4.98 0.0 0.00 246 4.98 4.98 4.98 2000.00 4.91 4.98 8866.00 -0.20% +15.78%
Dermapharm Hl... 30.70 +0.3 +0.10 4929 30.50 30.50 30.70 463.00 30.70 30.75 57.00 +3.81% +32.16%
DEUTSCHE BANK 7.82 -0.0 -0.00 8263284 7.85 7.64 7.86 538.00 7.82 7.83 2309.00 +7.36% +11.60%
Deutsche Bete... 37.10 +1.1 +0.40 11473 36.60 36.50 37.15 63.00 37.00 37.10 274.00 +1.56% +6.56%
DEUTSCHE BOER... 117.20 +0.3 +0.30 269937 116.55 116.50 117.50 58.00 117.20 117.25 687.00 +1.95% +11.96%
Deutsche Cann... 1.26 -1.6 -0.02 8502 1.26 1.26 1.30 1000.00 1.29 1.31 4866.00 +1.15% +73.03%
DEUTSCHE EURO... 26.86 -0.3 -0.08 17540 27.02 26.76 27.10 763.00 26.84 26.88 605.00 +0.82% +6.55%
DT.IND.REIT-A... 13.10 +1.6 +0.20 1512 12.90 13.00 13.20 1851.00 12.80 13.10 914.00 +4.03% +13.66%
Deutsche Kons... 13.80 -1.4 -0.20 3595 13.80 13.80 14.15 491.00 13.80 13.90 2089.00 +3.72% +38.12%
DEUTSCHE LUFT... 22.47 +0.8 +0.17 2245366 22.21 22.17 22.52 1204.00 22.46 22.47 3629.00 +6.70% +13.10%