HDAX KURSINDEX
3'167.99
0.08
0.00 %
26.06.2019 17:45:00
 

Chart

Kursdaten

Kurs 3'167.99 Eröffnung 3'167.99
Diff. absolut 0.08 Tages-Hoch 3'167.99
Diff. % 0.00 % Tages-Tief 3'167.99
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz 4'135'254'396
Schlusskurs vom 25.06.2019 3'167.91 Volatilität in % 14.95
Börse Xetra Letzter Handel 26.06.2019 / 17:45
Währung Aktualisierungsstand 27.06.2019 / 13:06

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 14.08 % 3'269.1 2'740.1
1 Woche -0.44 % 3'195.0 3'167.9
1 Monat 1.72 % 3'195.0 3'043.6
3 Monate 3.73 % 3'269.1 3'043.6
6 Monate 13.46 % 3'269.1 2'731.9
1 Jahr -2.02 % 3'407.7 2'731.9
3 Jahre 22.31 % 3'611.8 2'504.0
10.81
13.00
  SMI 14.08
16.71
  SMI
-18.94
-10.68
  SMI
2017 2018 2019

Stammdaten

HDAX KURSINDEX
ISIN DE0008469974
Valor
Währung $$$
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 29.24 +0.2 +0.06 49291 29.50 29.14 29.68 64.00 29.16 29.22 499.00 +5.88% -34.43%
Aareal Bank 23.10 +0.7 +0.17 102299 23.01 23.01 23.27 576.00 23.09 23.11 134.00 -5.60% -15.04%
ADIDAS 266.35 -1.7 -4.55 217138 272.10 265.90 272.90 922.00 266.25 266.35 148.00 +1.42% +48.52%
Airbus Group 124.58 -0.7 -0.90 24203 125.74 123.90 125.74 315.00 124.56 124.66 80.00 +1.98% +50.26%
AIXTRON 8.28 +2.6 +0.21 809390 8.16 8.16 8.44 972.00 8.28 8.29 220.00 -2.54% -4.02%
ALLIANZ 209.80 -1.3 -2.80 265046 212.60 209.65 212.95 332.00 209.75 209.80 577.00 +0.43% +21.39%
alstria offic... 14.02 +0.1 +0.01 119326 14.01 13.95 14.05 2767.00 14.01 14.03 383.00 -2.37% +14.84%
Aroundtown 7.24 -4.1 -0.31 1243360 7.34 7.18 7.34 2791.00 7.24 7.24 2210.00 -1.74% +4.57%
AURUBIS 42.16 +1.6 +0.65 76253 41.97 41.81 42.50 175.00 42.13 42.17 68.00 +3.62% -3.96%
AXEL SPRINGER 62.15 -0.2 -0.10 49389 62.20 62.10 62.25 118789.00 62.10 62.15 7493.00 -0.24% +26.06%
BASF 62.79 +1.1 +0.67 1213188 62.55 62.49 63.54 1324.00 62.77 62.79 789.00 -0.13% +2.85%
BAYER 60.18 +7.5 +4.19 4951189 58.75 58.60 60.70 640.00 60.18 60.20 551.00 +1.74% -7.55%
BMW 65.06 +0.8 +0.49 1084685 64.61 64.61 65.62 445.00 65.05 65.07 723.00 +0.58% -8.67%
Bechtle 98.35 +0.6 +0.55 13819 98.80 97.75 98.85 286.00 98.30 98.40 33.00 +0.93% +44.14%
BEIERSDORF 103.90 -0.4 -0.40 157900 104.10 103.25 104.85 867.00 103.90 104.00 1359.00 -2.30% +14.41%
BRENNTAG 42.18 +1.9 +0.78 148620 41.34 41.34 42.58 214.00 42.16 42.19 67.00 -3.36% +9.81%
Cancom 45.64 -0.5 -0.24 15069 45.26 45.26 45.88 57.00 45.62 45.66 275.00 +4.18% +60.08%
Carl Zeiss Me... 84.35 0.0 0.00 31337 84.80 83.90 84.80 108.00 84.35 84.40 32.00 -5.38% +23.50%
Commerzbank 6.16 +0.4 +0.02 3334334 6.21 6.15 6.32 1183.00 6.17 6.17 750.00 -3.79% +6.17%
CompuGroup Me... 68.90 +0.7 +0.45 15606 69.05 68.30 69.15 124.00 68.90 69.00 641.00 -0.94% +69.26%
CONTINENTAL 125.98 -0.7 -0.88 271199 125.12 125.12 128.96 110.00 125.94 125.98 98.00 -1.55% +5.06%
COVESTRO AG O... 43.88 +1.7 +0.74 396939 43.58 43.58 44.69 3.00 43.88 43.89 378.00 -1.10% -0.09%
Daimler 48.22 +0.2 +0.10 1498535 48.20 47.94 49.03 1152.00 48.20 48.22 69.00 -2.21% +4.80%
Delivery Hero 38.93 -1.5 -0.59 89435 39.65 38.77 39.67 297.00 38.90 38.93 311.00 +5.75% +21.60%
DEUTSCHE BANK 6.57 +1.2 +0.07 6373199 6.50 6.49 6.68 1302.00 6.57 6.58 500.00 +0.20% -6.73%
DEUTSCHE BOER... 123.00 -1.4 -1.80 175643 125.25 122.80 125.25 394.00 122.95 123.00 33.00 -1.19% +18.91%
DEUTSCHE EURO... 24.00 -0.7 -0.18 49717 24.40 23.96 24.40 1460.00 23.96 24.00 1444.00 -3.59% -4.58%
DEUTSCHE LUFT... 14.90 +0.4 +0.07 2053145 14.96 14.89 15.20 4761.00 14.90 14.91 3924.00 -1.46% -24.67%
Dt Pfandbrief... 10.36 +0.9 +0.09 183231 10.30 10.30 10.45 500.00 10.36 10.37 2611.00 -3.39% +17.51%
DEUTSCHE POST 28.36 +0.4 +0.12 700284 28.40 28.26 28.49 394.00 28.36 28.36 67.00 +1.11% +18.11%
Deutsche Tele... 15.14 -0.9 -0.13 2001792 15.27 15.11 15.27 6967.00 15.14 15.14 1446.00 -1.61% +3.04%
Deutsche Wohn... 32.02 -1.3 -0.43 343009 32.45 31.94 32.49 540.00 32.01 32.03 138.00 -6.62% -18.88%
Dialog Semico... 33.36 +3.3 +1.08 81755 32.45 32.45 33.50 315.00 33.35 33.40 516.00 -0.80% +43.21%
Drägerwerk &... 53.30 -0.4 -0.20 3847 54.00 52.85 54.00 127.00 53.10 53.30 97.00 -3.60% +14.86%
Dürr 30.09 +0.2 +0.07 114166 30.11 29.83 30.36 69.00 30.10 30.13 259.00 -5.15% -1.67%
E.ON 9.54 -0.6 -0.06 2574740 9.62 9.51 9.62 500.00 9.54 9.54 976.00 -3.20% +11.24%
Evonik Indust... 25.01 +0.6 +0.16 226321 24.84 24.74 25.39 137.00 25.01 25.02 450.00 0.00% +13.99%
Evotec 23.97 +0.5 +0.12 158645 23.90 23.76 24.19 96.00 23.98 23.99 798.00 -1.73% +37.35%
Fielmann 62.60 +1.0 +0.65 11439 61.80 61.80 62.70 579.00 62.55 62.65 666.00 -1.98% +14.72%
FRAPORT 74.52 -0.1 -0.10 68435 75.02 74.22 75.10 109.00 74.50 74.52 122.00 -3.09% +19.47%
freenet 17.37 +0.3 +0.05 87937 17.28 17.28 17.47 127.00 17.36 17.37 97.00 -0.06% +2.21%
FRESENIUS MED... 68.34 +0.3 +0.18 152515 68.46 68.26 69.22 304.00 68.34 68.38 649.00 -3.02% +20.34%
FRESENIUS 48.05 +1.9 +0.89 664955 47.56 47.40 48.45 276.00 48.05 48.05 321.00 -2.49% +11.28%
FUCHS PETROLU... 34.70 +0.6 +0.20 50479 34.70 34.60 34.86 169.00 34.70 34.72 172.00 -1.32% -4.11%
GEA GROUP 24.83 -0.2 -0.06 80220 24.90 24.66 25.11 224.00 24.82 24.84 308.00 -1.15% +10.62%
Gerresheimer 63.40 -0.5 -0.35 22838 63.65 63.15 63.95 802.00 63.35 63.45 368.00 -2.07% +11.35%
Grand City Pr... 19.97 -4.0 -0.83 111318 20.38 19.83 20.38 1747.00 19.96 19.98 904.00 -2.71% +9.76%
GRENKE 91.25 +0.6 +0.50 16418 90.35 90.35 92.10 299.00 91.15 91.25 138.00 +0.61% +22.30%
Hannover Rüc... 139.70 -0.9 -1.30 49083 141.70 139.60 141.70 676.00 139.60 139.70 157.00 -0.07% +19.80%
HeidelbergCem... 70.54 -0.4 -0.28 158464 71.00 70.42 71.34 711.00 70.58 70.62 522.00 -0.23% +32.67%
HELLA GmbH & ... 42.58 +1.1 +0.48 138168 42.66 42.48 43.20 151.00 42.58 42.64 279.00 +3.24% +20.98%
HENKEL Vz 83.16 -1.3 -1.08 226035 84.06 82.88 84.26 292.00 83.16 83.18 100.00 -3.42% -11.70%
HOCHTIEF 105.10 +0.4 +0.40 20595 104.60 104.50 105.70 831.00 105.00 105.20 381.00 -3.59% -11.05%
Hugo Boss 56.90 +3.5 +1.90 190490 55.04 55.04 57.08 299.00 56.84 56.90 313.00 -0.47% +2.00%
Infineon Tech... 15.21 +1.4 +0.21 2806947 15.20 15.13 15.39 1663.00 15.21 15.21 2677.00 +4.24% -13.62%
innogy SE 41.66 +0.1 +0.06 96045 41.62 41.44 41.83 274.00 41.65 41.67 125.00 +0.53% +2.14%
ISRA VISION 38.90 +2.2 +0.84 42411 38.34 38.28 39.00 283.00 38.86 38.94 204.00 +5.78% +56.63%
JENOPTIK 27.85 -0.2 -0.05 24097 28.20 27.85 28.30 772.00 27.80 27.90 826.00 +1.45% +22.48%
K+S 16.25 +0.9 +0.14 140352 16.20 16.20 16.43 424.00 16.26 16.27 321.00 -0.98% +2.45%
KION GROUP 53.74 +1.1 +0.58 70494 53.58 53.30 54.62 189.00 53.74 53.78 487.00 -2.49% +19.92%
KNORR-BREMSE ... 96.50 -0.5 -0.50 15588 96.90 96.40 97.55 100.00 96.50 96.60 123.00 -0.10% +23.38%
Lanxess 50.86 +2.0 +1.01 79733 50.16 50.16 51.06 125.00 50.86 50.88 64.00 +4.81% +24.00%
LEG Immobilie... 98.06 -1.2 -1.22 47685 99.54 97.94 99.54 73.00 98.04 98.08 151.00 -5.63% +8.96%
LINDE PLC EO ... 174.75 -1.4 -2.55 327190 177.00 173.65 177.60 493.00 174.75 174.80 528.00 -0.53% +27.97%
MERCK KGAA 92.30 0.0 0.00 110767 92.36 91.54 92.70 123.00 92.30 92.32 25.00 -2.18% +2.58%
Metro AG 15.93 +0.2 +0.03 587054 15.86 15.85 16.04 841.00 15.93 15.94 2600.00 +4.50% +18.70%
MorphoSys 82.60 -0.2 -0.20 83743 83.50 81.90 84.00 25.00 82.60 82.65 165.00 -6.33% -6.91%
MTU Aero Engi... 205.70 -0.1 -0.30 22494 206.90 205.00 206.90 162.00 205.60 205.80 67.00 +2.59% +30.05%
Münchener R... 220.80 -1.2 -2.60 162113 223.20 220.50 223.50 1086.00 220.70 220.80 280.00 -0.13% +17.24%
Nemetschek 145.50 +3.0 +4.30 33196 142.00 141.80 146.20 95.00 145.50 145.60 42.00 +2.02% +47.47%
Nordex 12.20 +0.3 +0.04 168007 12.30 12.12 12.33 350.00 12.20 12.21 579.00 -0.57% +60.30%
NORMA Group 35.38 +3.5 +1.20 63559 34.60 34.60 36.14 155.00 35.36 35.40 373.00 -5.84% -20.84%
OSRAM Licht 29.70 +0.5 +0.15 1345661 30.00 29.21 31.50 100.00 29.68 29.71 272.00 +10.76% -22.07%
Pfeiffer Vacu... 126.30 +0.8 +1.00 921 125.80 125.70 127.20 36.00 126.30 126.40 40.00 +0.16% +15.27%
PROSIEBEN MED... 13.61 +1.2 +0.17 435894 13.53 13.53 13.73 499.00 13.61 13.62 2631.00 -8.54% -13.54%
PUMA 56.85 -0.3 -0.15 72038 57.30 56.60 57.45 377.00 56.85 56.90 395.00 +3.83% +33.49%
QIAGEN 35.12 -0.3 -0.09 70624 35.39 35.07 35.39 596.00 35.10 35.12 396.00 -2.19% +18.63%
Rheinmetall 108.15 -0.3 -0.30 58162 108.45 107.95 109.35 571.00 108.00 108.10 303.00 +1.97% +40.55%
RIB Software 17.24 +2.2 +0.37 127440 16.89 16.85 17.47 28.00 17.22 17.25 913.00 +7.86% +42.60%
Rocket Intern... 24.78 +0.7 +0.18 39991 24.76 24.62 24.88 814.00 24.78 24.80 238.00 +1.91% +21.90%
RTL Group 44.70 +0.2 +0.08 40726 44.58 44.54 44.88 164.00 44.64 44.70 202.00 -1.50% -4.45%
RWE 21.53 -0.5 -0.11 1261150 21.64 21.34 21.64 5006.00 21.53 21.54 1422.00 -5.50% +14.10%
S & T 20.86 +2.2 +0.44 98012 20.34 20.34 21.08 260.00 20.80 20.84 237.00 +2.66% +29.16%
SAP SE 117.48 -0.9 -1.02 589499 118.80 116.96 118.80 140.00 117.46 117.48 536.00 +1.30% +36.32%
Sartorius Vz 179.50 0.0 0.00 15370 179.80 179.00 181.00 104.00 179.40 179.60 98.00 -3.60% +64.83%
SCOUT24 AG NA... 46.44 -0.1 -0.06 94865 46.78 46.24 46.78 1060.00 46.42 46.46 1430.00 +0.87% +15.79%
Siemens 103.20 -0.5 -0.54 530350 103.98 102.70 104.14 342.00 103.18 103.20 221.00 -2.39% +6.53%
Siemens Healt... 37.44 -0.2 -0.07 35127 37.45 37.33 37.63 89.00 37.45 37.46 8.00 -0.42% +2.64%
SILTRONIC AG ... 61.78 +3.4 +2.04 96959 60.86 60.50 63.08 65.00 61.78 61.84 8.00 +7.06% -17.26%
SOFTWARE 29.37 +0.7 +0.21 71854 29.34 29.17 29.56 240.00 29.35 29.37 223.00 -3.76% -7.69%
Symrise 85.08 -2.4 -2.10 88711 86.00 84.52 86.10 202.00 85.08 85.12 261.00 -0.73% +35.16%
TAG Immobilie... 20.32 -0.7 -0.14 197956 20.50 20.20 20.50 832.00 20.32 20.34 3090.00 -1.45% +2.76%
Telefónica D... 2.43 -0.4 -0.01 1281045 2.44 2.42 2.45 1356.00 2.43 2.43 4452.00 -1.65% -28.64%
THYSSENKRUPP 12.72 +1.8 +0.22 3318974 12.62 12.62 12.94 1945.00 12.72 12.73 3525.00 +2.88% -16.56%
Uniper 26.62 +0.1 +0.02 61583 26.58 26.48 26.69 213.00 26.62 26.64 641.00 +0.99% +17.70%
UNITED INTERN... 28.97 +0.0 +0.01 108344 29.15 28.90 29.36 172.00 28.96 29.00 367.00 -3.95% -24.19%
Volkswagen VZ 148.30 +0.5 +0.80 430066 148.20 147.30 149.92 370.00 148.28 148.32 149.00 +1.47% +6.18%
Vonovia SE 41.65 -1.5 -0.65 601363 42.42 41.59 42.42 755.00 41.64 41.65 42.00 -5.03% +6.85%
WIRECARD 147.95 +1.1 +1.65 313130 147.65 147.20 149.55 350.00 147.95 148.05 320.00 -3.14% +10.17%
XING 370.50 -0.3 -1.00 1084 373.00 367.00 373.50 43.00 370.50 372.00 28.00 +1.23% +56.42%