HDAX KURSINDEX
3'102.36
-13.71
-0.44 %
17.10.2018 17:45:00
 

Chart

Kursdaten

Kurs 3'102.36 Eröffnung 3'102.36
Diff. absolut -13.71 Tages-Hoch 3'102.36
Diff. % -0.44 % Tages-Tief 3'102.36
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz 5'451'338'928
Schlusskurs vom 16.10.2018 3'116.07 Volatilität in % 14.08
Börse Xetra Letzter Handel 17.10.2018 / 17:45
Währung Aktualisierungsstand 18.10.2018 / 01:10

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 -9.71 % 3'611.8 3'045.8
1 Woche 0.40 % 3'116.1 3'045.8
1 Monat -4.29 % 3'302.5 3'045.8
3 Monate -7.49 % 3'407.7 3'045.8
6 Monate -7.60 % 3'459.0 3'045.8
1 Jahr -10.03 % 3'611.8 3'045.8
3 Jahre 10.95 % 3'611.8 2'426.5
7.46
SMI 10.81
13.00
  SMI
 
-5.58
  SMI
-9.71
-6.73
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
1&1 Drillisch 39.00 -1.6 -0.64 322339 39.96 38.98 40.12 0.00 0.00 0.00 0.00 +3.83% -43.34%
Aareal Bank 34.79 -0.8 -0.27 207736 35.31 34.65 35.49 0.00 0.00 0.00 0.00 -2.19% -7.79%
ADIDAS 201.70 +0.8 +1.70 746793 203.00 199.50 204.20 0.00 0.00 0.00 0.00 +3.36% +20.67%
Airbus Group 100.80 -0.8 -0.84 87257 102.22 100.20 102.62 0.00 0.00 0.00 0.00 +1.95% +20.47%
AIXTRON 9.92 +3.3 +0.32 1807516 9.84 9.60 10.11 0.00 0.00 0.00 0.00 +17.53% -14.32%
ALLIANZ 184.34 +0.8 +1.46 1277606 184.70 183.34 185.50 0.00 0.00 0.00 0.00 -2.29% -3.74%
alstria offic... 12.96 +1.3 +0.17 704131 12.80 12.75 13.03 0.00 0.00 0.00 0.00 +2.61% +0.47%
Aroundtown 7.41 +2.2 +0.16 4072555 7.28 7.24 7.47 0.00 0.00 0.00 0.00 +2.28% +15.49%
AURUBIS 55.98 +0.9 +0.48 204831 56.00 55.74 57.30 0.00 0.00 0.00 0.00 +2.94% -27.84%
AXEL SPRINGER 58.40 -3.2 -1.90 159524 60.50 58.30 60.50 0.00 0.00 0.00 0.00 +3.73% -10.33%
BASF 69.02 -0.3 -0.21 3040559 69.90 68.63 69.97 0.00 0.00 0.00 0.00 -3.72% -24.77%
BAYER 77.38 -1.1 -0.90 2673002 79.19 77.12 79.47 0.00 0.00 0.00 0.00 +3.16% -24.39%
BMW 75.24 -0.7 -0.51 1385461 76.08 74.65 76.36 0.00 0.00 0.00 0.00 -0.15% -13.35%
Bechtle 82.30 -0.4 -0.30 136046 84.00 81.70 84.70 0.00 0.00 0.00 0.00 +5.51% +18.38%
BEIERSDORF 91.78 +1.1 +0.98 505832 91.28 90.68 92.10 0.00 0.00 0.00 0.00 +0.35% -6.25%
BRENNTAG 47.38 -1.0 -0.50 558333 48.27 47.31 48.60 0.00 0.00 0.00 0.00 -2.05% -10.21%
Cancom 34.60 -3.4 -1.20 206001 36.14 34.00 36.14 0.00 0.00 0.00 0.00 +5.68% -0.29%
Carl Zeiss Me... 69.85 +1.1 +0.75 126593 68.90 68.40 70.30 0.00 0.00 0.00 0.00 +9.65% +34.95%
Commerzbank 8.73 -0.1 -0.01 5190710 8.80 8.68 8.91 0.00 0.00 0.00 0.00 +0.61% -30.16%
CompuGroup Me... 47.68 +0.5 +0.24 71053 47.72 47.06 48.04 0.00 0.00 0.00 0.00 +3.74% -12.87%
CONTINENTAL 138.95 -1.2 -1.65 665286 141.00 137.75 142.10 0.00 0.00 0.00 0.00 -0.18% -38.26%
COVESTRO AG O... 61.00 -2.9 -1.84 1624713 63.50 60.40 64.20 0.00 0.00 0.00 0.00 -3.17% -29.09%
CTS Eventim &... 34.90 -0.1 -0.02 133320 35.20 34.72 35.46 0.00 0.00 0.00 0.00 +2.23% -10.11%
Daimler 52.76 -0.9 -0.47 3299834 53.64 52.28 53.64 0.00 0.00 0.00 0.00 -1.57% -25.48%
Delivery Hero 35.92 +1.8 +0.62 353323 35.60 35.50 36.48 0.00 0.00 0.00 0.00 +2.28% +8.85%
DEUTSCHE BANK 9.78 +1.7 +0.16 12707832 9.68 9.67 9.83 0.00 0.00 0.00 0.00 +2.07% -38.39%
DEUTSCHE BOER... 110.35 -1.0 -1.15 701874 112.60 110.35 112.75 0.00 0.00 0.00 0.00 -1.39% +14.00%
DEUTSCHE EURO... 27.48 +0.7 +0.18 198392 27.44 27.24 27.60 0.00 0.00 0.00 0.00 +0.96% -19.07%
DEUTSCHE LUFT... 18.95 -0.1 -0.01 5096447 19.07 18.84 19.52 0.00 0.00 0.00 0.00 -1.97% -38.33%
Dt Pfandbrief... 12.44 +0.6 +0.08 255353 12.39 12.39 12.59 0.00 0.00 0.00 0.00 -3.57% -6.89%
DEUTSCHE POST 28.95 -0.2 -0.05 2334084 29.16 28.87 29.33 0.00 0.00 0.00 0.00 +1.05% -27.17%
Deutsche Tele... 14.39 +0.9 +0.14 13637257 14.40 14.32 14.49 0.00 0.00 0.00 0.00 +0.77% -2.70%
Deutsche Wohn... 41.06 +2.6 +1.06 759123 40.15 40.10 41.06 0.00 0.00 0.00 0.00 +2.86% +12.62%
Dialog Semico... 21.64 +2.7 +0.57 808358 21.04 21.01 21.97 0.00 0.00 0.00 0.00 +30.56% -16.61%
Drägerwerk &... 47.72 +3.3 +1.52 89648 47.90 46.94 50.10 0.00 0.00 0.00 0.00 -4.75% -34.00%
Dürr 30.00 -9.6 -3.18 370071 34.14 29.62 34.23 0.00 0.00 0.00 0.00 -8.62% -43.69%
E.ON 8.49 +0.4 +0.03 7738873 8.49 8.43 8.52 0.00 0.00 0.00 0.00 +1.17% -6.29%
Evonik Indust... 27.94 -0.7 -0.21 785455 28.40 27.82 28.51 0.00 0.00 0.00 0.00 -1.72% -10.93%
Evotec 17.34 +2.2 +0.38 1596781 17.25 17.00 17.66 0.00 0.00 0.00 0.00 +9.92% +28.41%
Fielmann 51.35 +0.8 +0.40 108057 51.40 51.00 52.30 0.00 0.00 0.00 0.00 +3.03% -30.16%
FRAPORT 67.38 -1.1 -0.72 133814 68.52 67.30 68.80 0.00 0.00 0.00 0.00 -1.17% -26.65%
freenet 19.84 +1.0 +0.19 1573974 19.80 19.70 20.09 0.00 0.00 0.00 0.00 +4.28% -35.63%
FRESENIUS MED... 71.58 -16.5 -14.14 5507685 73.70 69.00 75.70 0.00 0.00 0.00 0.00 -18.06% -18.46%
FRESENIUS 62.82 -8.9 -6.14 7034024 63.40 59.60 64.78 0.00 0.00 0.00 0.00 -7.26% -3.46%
FUCHS PETROLU... 46.06 0.0 0.00 197971 46.44 45.70 46.74 0.00 0.00 0.00 0.00 +2.26% +4.09%
GEA GROUP 26.91 +1.5 +0.41 795150 26.79 26.78 27.18 0.00 0.00 0.00 0.00 -0.70% -32.74%
Gerresheimer 60.25 -2.0 -1.20 199127 61.80 59.20 61.90 0.00 0.00 0.00 0.00 -7.66% -12.83%
Grand City Pr... 21.62 +2.3 +0.48 189808 21.12 21.12 21.62 0.00 0.00 0.00 0.00 +1.50% +10.03%
Hannover Rüc... 118.50 +0.1 +0.10 175631 118.80 117.90 119.40 0.00 0.00 0.00 0.00 -1.99% +12.96%
HeidelbergCem... 62.64 +0.4 +0.22 747682 62.98 62.24 63.36 0.00 0.00 0.00 0.00 -0.48% -30.59%
HELLA GmbH & ... 41.40 -0.4 -0.16 156726 41.62 41.10 42.22 0.00 0.00 0.00 0.00 +1.77% -19.72%
HENKEL Vz 96.72 -0.2 -0.20 509847 97.60 96.10 97.78 0.00 0.00 0.00 0.00 +0.25% -12.35%
HOCHTIEF 134.20 -0.4 -0.60 50891 135.00 133.70 136.30 0.00 0.00 0.00 0.00 -2.19% -9.08%
Hugo Boss 61.12 -2.2 -1.40 454983 62.38 60.78 63.20 0.00 0.00 0.00 0.00 -0.36% -13.84%
Infineon Tech... 19.02 +0.4 +0.07 7987164 19.70 18.88 19.84 0.00 0.00 0.00 0.00 +3.79% -16.73%
innogy SE 38.55 -0.0 -0.01 263025 38.60 38.48 38.65 0.00 0.00 0.00 0.00 +0.13% +17.98%
ISRA VISION 41.20 -1.4 -0.60 131783 42.15 40.55 44.55 0.00 0.00 0.00 0.00 +9.43% -3.10%
JENOPTIK 27.90 +4.3 +1.16 338205 27.00 26.86 28.28 0.00 0.00 0.00 0.00 +5.36% +1.29%
K+S 17.99 -1.7 -0.32 1769401 18.43 17.87 18.62 0.00 0.00 0.00 0.00 -1.56% -13.32%
KION GROUP 48.27 -2.1 -1.05 561676 49.79 47.60 49.85 0.00 0.00 0.00 0.00 +3.07% -32.94%
Lanxess 57.98 -1.3 -0.78 271632 59.20 57.68 59.60 0.00 0.00 0.00 0.00 -4.07% -12.54%
LEG Immobilie... 99.80 +3.4 +3.28 230996 96.82 96.74 99.80 0.00 0.00 0.00 0.00 +2.44% +4.73%
LINDE AG O.N.... 207.50 +0.1 +0.20 527671 208.70 206.20 211.80 0.00 0.00 0.00 0.00 +2.88% +6.60%
MERCK KGAA 92.30 +3.0 +2.66 1073027 90.18 89.94 92.44 0.00 0.00 0.00 0.00 +2.85% +2.84%
Metro AG 13.18 +1.0 +0.13 651671 13.15 13.10 13.35 0.00 0.00 0.00 0.00 -3.37% -20.84%
MorphoSys 84.10 +0.3 +0.25 155938 84.45 83.40 86.10 0.00 0.00 0.00 0.00 +6.66% +9.82%
MTU Aero Engi... 175.70 -1.0 -1.70 140464 179.00 173.70 179.00 0.00 0.00 0.00 0.00 -0.96% +17.60%
Münchener R... 185.80 +0.3 +0.55 502351 186.95 185.10 187.85 0.00 0.00 0.00 0.00 -1.77% +2.79%
Nemetschek 123.90 +2.1 +2.60 142356 122.50 122.20 126.40 0.00 0.00 0.00 0.00 +11.92% +65.55%
Nordex 8.27 +2.5 +0.20 462729 8.14 8.14 8.40 0.00 0.00 0.00 0.00 +4.61% -6.83%
NORMA Group 47.74 -1.9 -0.90 70390 48.94 47.32 49.58 0.00 0.00 0.00 0.00 -4.62% -14.70%
OSRAM Licht 33.60 +1.2 +0.39 612698 33.51 33.08 34.07 0.00 0.00 0.00 0.00 +5.86% -55.16%
Pfeiffer Vacu... 121.10 -0.1 -0.10 29634 121.40 120.50 125.20 0.00 0.00 0.00 0.00 +6.79% -22.45%
PROSIEBEN MED... 21.07 -1.4 -0.31 1166353 21.43 20.91 21.65 0.00 0.00 0.00 0.00 -4.53% -26.60%
PUMA 420.00 -0.4 -1.50 54638 424.00 418.50 433.50 0.00 0.00 0.00 0.00 +2.07% +15.70%
QIAGEN 30.47 +0.4 +0.12 740486 30.52 30.31 30.73 0.00 0.00 0.00 0.00 +0.59% +16.34%
Rheinmetall 80.00 -1.6 -1.34 226685 81.98 79.30 82.00 0.00 0.00 0.00 0.00 +2.54% -24.42%
RIB Software 15.95 -0.7 -0.11 355351 16.17 15.55 16.48 0.00 0.00 0.00 0.00 +3.84% -35.74%
Rocket Intern... 26.16 +1.6 +0.40 239907 26.00 26.00 26.54 0.00 0.00 0.00 0.00 +4.39% +23.83%
RTL Group 59.25 -1.8 -1.10 118553 60.35 59.20 61.05 0.00 0.00 0.00 0.00 -1.90% -11.66%
RWE 17.56 -0.3 -0.06 3773331 17.70 17.39 17.91 0.00 0.00 0.00 0.00 +2.66% +3.29%
S & T 21.96 -1.2 -0.26 226327 22.44 21.60 22.90 0.00 0.00 0.00 0.00 +2.04% +22.10%
SALZGITTER 40.61 +1.2 +0.48 175604 40.40 40.05 40.93 0.00 0.00 0.00 0.00 +1.35% -14.68%
SAP SE 100.34 -0.6 -0.62 2842051 102.28 99.61 102.92 0.00 0.00 0.00 0.00 +1.65% +7.37%
Sartorius Vz 125.40 -2.3 -3.00 127703 128.80 122.90 129.60 0.00 0.00 0.00 0.00 +3.21% +57.66%
SCHAEFFLER AG... 10.07 -3.2 -0.33 959383 10.47 9.99 10.47 0.00 0.00 0.00 0.00 +1.36% -31.86%
SCOUT24 AG NA... 34.48 -0.9 -0.32 366689 35.10 34.24 35.24 0.00 0.00 0.00 0.00 -2.27% +1.26%
Siemens 102.26 +0.5 +0.48 2187466 101.88 101.28 102.72 0.00 0.00 0.00 0.00 -0.23% -11.96%
Siemens Healt... 35.17 -0.1 -0.03 1012649 35.61 34.60 35.99 0.00 0.00 0.00 0.00 +5.79% 0.00%
SILTRONIC AG ... 99.24 -0.6 -0.62 397414 103.00 98.56 104.55 0.00 0.00 0.00 0.00 +9.78% -18.19%
SOFTWARE 36.82 -1.5 -0.57 313138 37.65 36.60 37.90 0.00 0.00 0.00 0.00 +2.85% -21.43%
Symrise 72.60 -0.4 -0.26 242731 73.38 72.28 74.28 0.00 0.00 0.00 0.00 -0.22% +1.37%
TAG Immobilie... 20.10 +1.2 +0.23 546981 19.82 19.82 20.14 0.00 0.00 0.00 0.00 -0.10% +26.89%
Telefónica D... 3.70 +0.5 +0.02 2613802 3.70 3.69 3.75 0.00 0.00 0.00 0.00 +4.02% -11.71%
THYSSENKRUPP 20.33 +1.2 +0.24 2499999 20.27 20.10 20.41 0.00 0.00 0.00 0.00 -1.12% -16.04%
Uniper 26.15 +1.0 +0.26 920852 25.91 25.91 26.52 0.00 0.00 0.00 0.00 +3.36% +0.58%
UNITED INTERN... 37.54 -0.5 -0.17 498390 38.09 37.46 38.38 0.00 0.00 0.00 0.00 +3.19% -34.53%
Volkswagen VZ 147.10 -0.2 -0.32 984097 148.48 145.52 149.24 0.00 0.00 0.00 0.00 +2.48% -11.63%
Vonovia SE 40.68 +2.7 +1.08 1845038 40.15 39.84 40.73 0.00 0.00 0.00 0.00 +3.85% -1.72%
Wacker Chemie 92.18 -2.7 -2.58 245810 95.26 91.84 96.68 0.00 0.00 0.00 0.00 -6.89% -43.17%