HDAX KURSINDEX
3'403.52
20.90
0.62 %
25.05.2018 17:45:00
 

Chart

Kursdaten

Kurs 3'403.52 Eröffnung 3'403.52
Diff. absolut 20.90 Tages-Hoch 3'403.52
Diff. % 0.62 % Tages-Tief 3'403.52
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz 4'877'288'939
Schlusskurs vom 24.05.2018 3'382.62 Volatilität in % 12.82
Börse Xetra Letzter Handel 25.05.2018 / 17:45
Währung Aktualisierungsstand 26.05.2018 / 04:05

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 -0.95 % 3'611.8 3'178.8
1 Woche -0.93 % 3'459.0 3'382.6
1 Monat 2.85 % 3'459.0 3'330.6
3 Monate 1.37 % 3'459.0 3'178.8
6 Monate -2.18 % 3'611.8 3'178.8
1 Jahr 2.05 % 3'611.8 3'164.7
3 Jahre 5.79 % 3'611.8 2'426.5
7.46
SMI 10.81
13.00
  SMI
 
-5.58
  SMI
-0.95
-6.64
2016 2017 2018

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 % 2017
Aareal Bank 38.36 -0.3 -0.11 366751 38.55 38.14 38.73 0.00 0.00 0.00 0.00 -6.62% +1.67%
ADIDAS 193.85 +0.3 +0.50 1132105 194.30 192.95 198.80 0.00 0.00 0.00 0.00 -0.62% +15.97%
Airbus Group 98.27 -0.0 -0.03 35966 98.90 97.61 99.75 0.00 0.00 0.00 0.00 +0.31% +17.45%
AIXTRON 13.41 +0.7 +0.09 506654 13.45 13.28 13.55 0.00 0.00 0.00 0.00 -1.25% +15.80%
ALLIANZ 187.54 +0.2 +0.34 1139030 188.20 186.12 189.00 0.00 0.00 0.00 0.00 -2.07% -2.07%
alstria offic... 12.68 +0.9 +0.11 328176 12.61 12.57 12.71 0.00 0.00 0.00 0.00 +1.28% -1.71%
Aroundtown 6.97 +1.8 +0.12 2207080 6.88 6.86 6.98 0.00 0.00 0.00 0.00 +0.80% +8.63%
AUMANN AG INH... 60.20 +0.8 +0.50 45579 59.80 59.60 60.50 0.00 0.00 0.00 0.00 -0.99% -5.82%
AURUBIS 71.24 -0.7 -0.48 110345 71.92 70.74 72.36 0.00 0.00 0.00 0.00 -3.13% -8.17%
AXEL SPRINGER 64.05 +0.3 +0.20 165611 64.20 64.00 65.15 0.00 0.00 0.00 0.00 -1.46% -1.66%
BASF 87.64 +0.6 +0.53 2446596 87.40 86.89 88.36 0.00 0.00 0.00 0.00 -1.49% -4.47%
BAYER 102.74 +0.8 +0.78 3545148 102.54 102.22 103.92 0.00 0.00 0.00 0.00 -1.55% -1.21%
BMW 87.45 -0.1 -0.05 1593244 87.93 86.57 88.29 0.00 0.00 0.00 0.00 -1.26% +0.71%
Bechtle 74.85 +0.7 +0.55 50156 74.70 74.65 75.55 0.00 0.00 0.00 0.00 -1.19% +7.67%
BEIERSDORF 99.24 +0.9 +0.84 372595 98.48 98.32 99.76 0.00 0.00 0.00 0.00 +1.14% +1.37%
BRENNTAG 50.14 -0.1 -0.06 274003 50.46 49.97 50.48 0.00 0.00 0.00 0.00 -2.07% -4.98%
Cancom 95.50 +1.6 +1.55 83341 94.55 93.90 95.70 0.00 0.00 0.00 0.00 +3.02% +37.61%
Carl Zeiss Me... 60.25 +3.0 +1.75 99172 58.55 58.50 60.25 0.00 0.00 0.00 0.00 +3.97% +16.40%
CECONOMY 8.51 -1.0 -0.08 1579166 8.59 8.36 8.65 0.00 0.00 0.00 0.00 -10.47% -32.46%
Commerzbank 9.56 +0.7 +0.07 14683011 9.57 9.42 9.68 0.00 0.00 0.00 0.00 -5.56% -23.53%
CompuGroup Me... 41.82 +0.1 +0.06 40797 41.82 41.28 42.00 0.00 0.00 0.00 0.00 -1.92% -23.57%
CONTINENTAL 224.00 +1.2 +2.60 447919 221.70 221.20 224.20 0.00 0.00 0.00 0.00 0.00% -0.47%
COVESTRO AG O... 78.58 +1.8 +1.38 1084625 77.30 77.30 79.04 0.00 0.00 0.00 0.00 -1.08% -8.66%
CTS Eventim &... 41.80 +3.4 +1.38 152961 40.58 40.44 41.94 0.00 0.00 0.00 0.00 +7.57% +7.66%
Daimler 65.07 -0.2 -0.15 4493390 65.40 64.44 65.58 0.00 0.00 0.00 0.00 -3.46% -8.09%
DEUTSCHE BANK 10.38 +0.1 +0.01 21782510 10.40 10.26 10.54 0.00 0.00 0.00 0.00 -3.94% -34.59%
DEUTSCHE BOER... 111.65 +1.3 +1.40 425181 110.30 110.30 111.85 0.00 0.00 0.00 0.00 +0.09% +15.34%
DEUTSCHE EURO... 31.72 +2.2 +0.68 153984 31.16 31.16 31.74 0.00 0.00 0.00 0.00 +1.93% -6.58%
DEUTSCHE LUFT... 24.44 +1.8 +0.43 2579648 24.11 24.06 24.52 0.00 0.00 0.00 0.00 -0.85% -20.44%
Dt Pfandbrief... 13.47 -0.2 -0.03 602578 13.60 13.39 13.64 0.00 0.00 0.00 0.00 +2.98% +0.82%
DEUTSCHE POST 33.45 +0.1 +0.02 3531084 33.56 33.32 33.79 0.00 0.00 0.00 0.00 -1.76% -15.85%
DEUTSCHE TELE... 13.37 +0.4 +0.06 11950401 13.34 13.26 13.42 0.00 0.00 0.00 0.00 -0.56% -9.63%
Deutsche Wohn... 39.43 +1.9 +0.75 624202 38.79 38.79 39.51 0.00 0.00 0.00 0.00 +0.69% +8.15%
Dialog Semico... 19.53 +3.2 +0.60 487828 19.07 18.97 19.80 0.00 0.00 0.00 0.00 +3.28% -24.74%
Drägerwerk &... 60.45 +1.8 +1.05 32449 59.70 59.50 60.45 0.00 0.00 0.00 0.00 0.00% -16.39%
Drillisch 60.20 +0.3 +0.20 116229 59.95 59.85 60.45 0.00 0.00 0.00 0.00 -0.33% -12.54%
Dürr 90.66 -0.4 -0.34 124143 91.60 90.32 92.58 0.00 0.00 0.00 0.00 -5.56% -14.91%
E.ON 9.17 -0.3 -0.02 13201947 9.23 9.05 9.28 0.00 0.00 0.00 0.00 -2.81% +1.16%
Evonik Indust... 30.52 +0.7 +0.21 605363 30.34 30.32 30.71 0.00 0.00 0.00 0.00 -3.48% -2.71%
Evotec 15.14 +3.8 +0.56 1981550 14.63 14.60 15.26 0.00 0.00 0.00 0.00 +19.68% +12.15%
Fielmann 69.10 +0.8 +0.55 41654 68.80 68.75 69.55 0.00 0.00 0.00 0.00 +0.44% -6.01%
FRAPORT 81.28 -0.1 -0.06 123219 81.52 81.06 82.44 0.00 0.00 0.00 0.00 -0.81% -11.52%
freenet 24.51 +0.0 +0.01 367076 24.63 24.38 24.77 0.00 0.00 0.00 0.00 -0.04% -20.47%
FRESENIUS MED... 86.66 +1.3 +1.08 495640 85.98 85.70 87.28 0.00 0.00 0.00 0.00 +0.14% -1.28%
FRESENIUS 67.78 +1.2 +0.78 1007673 67.40 67.24 68.24 0.00 0.00 0.00 0.00 -1.97% +4.16%
FUCHS PETROLU... 46.38 +2.6 +1.16 184974 45.28 45.28 46.68 0.00 0.00 0.00 0.00 +1.31% +4.81%
GEA GROUP 32.35 +0.9 +0.30 389804 32.30 32.08 32.37 0.00 0.00 0.00 0.00 -0.34% -19.15%
Gerresheimer 68.20 +0.6 +0.40 55801 67.90 67.80 68.55 0.00 0.00 0.00 0.00 +2.25% -1.33%
Grand City Pr... 21.20 +2.3 +0.48 344916 20.70 20.58 21.24 0.00 0.00 0.00 0.00 +2.42% +7.89%
Hannover Rüc... 113.00 +0.2 +0.20 138461 113.50 112.40 113.60 0.00 0.00 0.00 0.00 -0.96% +7.72%
HeidelbergCem... 78.86 -0.2 -0.14 601391 79.14 78.36 80.02 0.00 0.00 0.00 0.00 -1.99% -12.62%
HELLA GmbH & ... 54.60 +0.4 +0.20 77876 54.40 54.20 55.00 0.00 0.00 0.00 0.00 -1.44% +5.88%
HENKEL Vz 107.90 +1.2 +1.30 529675 106.90 106.65 108.05 0.00 0.00 0.00 0.00 +1.36% -2.22%
HOCHTIEF 153.10 +0.6 +0.90 98014 154.00 152.00 158.20 0.00 0.00 0.00 0.00 +0.92% +3.73%
Hugo Boss 77.82 +0.1 +0.10 269625 77.86 77.52 78.12 0.00 0.00 0.00 0.00 -0.26% +9.70%
Infineon Tech... 23.81 +0.3 +0.06 4480020 23.93 23.67 24.00 0.00 0.00 0.00 0.00 -0.79% +4.27%
innogy SE 35.97 +0.2 +0.07 427732 35.95 35.82 36.00 0.00 0.00 0.00 0.00 -0.36% +10.08%
ISRA VISION 46.30 +2.4 +1.10 73770 45.65 45.10 46.50 0.00 0.00 0.00 0.00 +14.89% +8.89%
JENOPTIK 36.20 -0.8 -0.28 122328 36.78 36.20 37.04 0.00 0.00 0.00 0.00 -2.69% +31.42%
Jungheinrich ... 35.96 +1.1 +0.38 130628 35.68 35.64 36.38 0.00 0.00 0.00 0.00 +0.39% -8.60%
K+S 23.75 +0.3 +0.07 771236 23.70 23.58 23.95 0.00 0.00 0.00 0.00 -2.26% +14.43%
KION GROUP 71.50 +0.2 +0.14 333734 71.80 71.04 72.28 0.00 0.00 0.00 0.00 -2.64% -0.67%
Krones 107.60 -0.6 -0.60 24104 108.20 106.00 108.40 0.00 0.00 0.00 0.00 -1.47% -6.03%
Lanxess 69.50 +0.9 +0.60 255769 69.04 68.90 69.88 0.00 0.00 0.00 0.00 -0.60% +4.84%
LEG Immobilie... 93.40 +2.4 +2.18 186949 91.66 91.56 93.44 0.00 0.00 0.00 0.00 +1.10% -1.98%
Leoni 55.44 +0.9 +0.52 85667 55.36 54.64 55.94 0.00 0.00 0.00 0.00 -0.82% -11.14%
LINDE AG O.N.... 195.15 +0.7 +1.40 373764 194.05 193.15 196.90 0.00 0.00 0.00 0.00 -1.36% +0.26%
Medigene 14.29 -3.7 -0.55 610535 14.85 14.13 14.94 0.00 0.00 0.00 0.00 -12.33% +12.25%
MERCK KGAA 85.36 +2.0 +1.66 757883 84.10 83.34 85.36 0.00 0.00 0.00 0.00 +0.42% -4.89%
Metro AG 11.84 -0.3 -0.04 959153 11.88 11.76 12.04 0.00 0.00 0.00 0.00 +3.00% -28.92%
MorphoSys 91.30 -0.1 -0.05 46730 91.35 90.80 93.10 0.00 0.00 0.00 0.00 +0.33% +19.22%
MTU Aero Engi... 160.70 +0.9 +1.40 154203 160.40 159.90 161.30 0.00 0.00 0.00 0.00 +4.01% +7.56%
Münchener R... 188.30 +0.0 +0.05 553716 189.05 187.05 189.80 0.00 0.00 0.00 0.00 -2.84% +4.18%
Nemetschek 104.90 +0.4 +0.40 42486 104.80 104.00 105.80 0.00 0.00 0.00 0.00 -1.59% +40.17%
Nordex 10.35 +0.8 +0.09 571116 10.33 10.33 10.94 0.00 0.00 0.00 0.00 -3.54% +16.63%
NORMA Group 66.50 -0.7 -0.50 142354 65.35 64.85 68.10 0.00 0.00 0.00 0.00 -2.42% +18.81%
OSRAM Licht 52.76 +2.4 +1.26 443512 51.86 51.86 53.54 0.00 0.00 0.00 0.00 -2.04% -29.59%
Pfeiffer Vacu... 151.00 +0.9 +1.30 34507 150.00 149.20 152.40 0.00 0.00 0.00 0.00 +1.34% -3.30%
PROSIEBEN MED... 26.70 +0.5 +0.14 675143 26.54 26.36 26.75 0.00 0.00 0.00 0.00 -2.16% -6.98%
QIAGEN 31.09 +1.3 +0.41 489731 30.82 30.82 31.20 0.00 0.00 0.00 0.00 +3.63% +18.71%
Rheinmetall 111.70 +0.6 +0.65 83257 111.35 110.95 112.45 0.00 0.00 0.00 0.00 -2.06% +5.53%
RIB Software 20.78 +2.9 +0.58 189041 20.46 20.00 20.86 0.00 0.00 0.00 0.00 -4.50% -16.28%
Rocket Intern... 23.56 -3.8 -0.94 633834 24.52 23.44 24.52 0.00 0.00 0.00 0.00 -4.54% +11.53%
RTL Group 65.25 +0.2 +0.15 90167 65.15 65.15 65.65 0.00 0.00 0.00 0.00 0.00% -2.71%
RWE 19.67 +0.3 +0.07 4164983 19.66 19.44 19.95 0.00 0.00 0.00 0.00 -2.24% +15.71%
S & T 19.90 0.0 0.00 166900 19.99 19.78 20.10 0.00 0.00 0.00 0.00 -2.07% +10.65%
SALZGITTER 45.94 -0.3 -0.14 127035 45.97 45.49 46.49 0.00 0.00 0.00 0.00 -2.28% -3.48%
SAP SE 97.83 +1.0 +0.99 2793208 97.39 97.03 97.92 0.00 0.00 0.00 0.00 +2.07% +4.69%
Sartorius Vz 140.00 -0.4 -0.50 217704 141.10 139.50 146.30 0.00 0.00 0.00 0.00 +3.47% +76.01%
SCHAEFFLER AG... 13.19 -0.9 -0.12 798283 13.39 13.13 13.42 0.00 0.00 0.00 0.00 -2.26% -10.79%
Siemens 115.54 +0.6 +0.68 1982328 115.42 114.52 115.98 0.00 0.00 0.00 0.00 -1.70% -0.53%
SILTRONIC AG ... 150.05 +1.4 +2.05 137123 149.15 148.50 152.30 0.00 0.00 0.00 0.00 +2.11% +23.70%
SLM Solutions... 32.85 +0.3 +0.10 18947 33.15 32.25 33.35 0.00 0.00 0.00 0.00 -1.65% -31.20%
SMA Solar Tec... 52.70 -6.4 -3.60 133263 56.45 52.10 57.00 0.00 0.00 0.00 0.00 -10.98% +46.41%
SOFTWARE 41.88 +0.7 +0.30 206347 41.59 41.28 41.93 0.00 0.00 0.00 0.00 -0.62% -10.63%
STADA ARZNEIM... 81.02 -0.1 -0.12 38062 81.24 80.92 81.38 0.00 0.00 0.00 0.00 -1.10% -8.17%
Ströer Media 57.60 -0.9 -0.55 72977 58.15 57.25 58.60 0.00 0.00 0.00 0.00 -4.00% -6.49%
Symrise 70.00 +0.9 +0.60 267109 69.54 69.54 70.06 0.00 0.00 0.00 0.00 -0.99% -2.26%
TAG Immobilie... 18.17 +1.6 +0.29 276162 18.01 17.96 18.20 0.00 0.00 0.00 0.00 -0.76% +14.71%
Talanx 34.32 +0.4 +0.12 148312 34.38 34.26 34.42 0.00 0.00 0.00 0.00 -1.61% +0.73%