HDAX KURSINDEX
3'247.91
9.86
0.30 %
23.04.2019 17:45:00
 

Chart

Kursdaten

Kurs 3'247.91 Eröffnung 3'247.91
Diff. absolut 9.86 Tages-Hoch 3'247.91
Diff. % 0.30 % Tages-Tief 3'247.91
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz 4'379'850'718
Schlusskurs vom 18.04.2019 3'238.05 Volatilität in % 14.79
Börse Xetra Letzter Handel 23.04.2019 / 17:45
Währung Aktualisierungsstand 24.04.2019 / 14:04

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 16.96 % 3'247.9 2'740.1
1 Woche 1.19 % 3'247.9 3'222.1
1 Monat 6.90 % 3'247.9 3'031.7
3 Monate 10.59 % 3'247.9 2'896.3
6 Monate 9.01 % 3'247.9 2'731.9
1 Jahr -3.33 % 3'459.0 2'731.9
3 Jahre 14.25 % 3'611.8 2'504.0
10.81
13.00
  SMI 16.96
14.30
  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 32.68 -2.2 -0.74 202790 33.68 32.24 33.68 315.00 32.64 32.68 932.00 -0.54% -24.90%
Aareal Bank 30.50 -0.4 -0.12 141088 30.70 30.35 30.79 645.00 30.49 30.50 89.00 +1.29% +13.45%
ADIDAS 230.95 +0.0 +0.05 201845 230.30 230.25 232.50 230.00 230.95 231.00 142.00 +0.52% +26.59%
Airbus Group 122.60 -0.2 -0.26 30241 123.00 121.88 123.20 317.00 122.62 122.68 75.00 +4.47% +47.12%
AIXTRON 9.90 -0.3 -0.03 521855 9.87 9.78 10.09 817.00 9.89 9.90 1413.00 +0.14% +18.08%
ALLIANZ 212.55 -0.8 -1.75 426461 213.50 212.40 213.75 959.00 212.55 212.60 451.00 +1.08% +22.36%
alstria offic... 14.18 -0.3 -0.04 266128 14.23 14.17 14.27 3354.00 14.17 14.19 2578.00 -0.21% +16.56%
Aroundtown 7.32 +0.5 +0.04 817426 7.30 7.22 7.34 553.00 7.31 7.32 2900.00 +2.56% +0.80%
AURUBIS 48.66 -1.4 -0.70 50072 49.19 48.61 49.19 175.00 48.65 48.67 72.00 -0.10% +14.21%
AXEL SPRINGER 51.40 +0.9 +0.45 138323 50.70 50.65 51.50 1280.00 51.35 51.45 434.00 -0.97% +3.18%
BASF 73.62 -1.2 -0.87 1290801 74.14 73.48 74.31 273.00 73.61 73.62 253.00 +2.14% +23.33%
BAYER 61.03 -1.6 -0.97 1335106 61.82 60.90 61.98 1065.00 61.00 61.03 678.00 -0.34% +2.38%
BMW 76.54 -1.2 -0.96 596146 76.40 76.07 77.27 826.00 76.53 76.55 1510.00 +1.44% +9.62%
Bechtle 90.40 +1.3 +1.15 46858 89.50 89.25 90.80 273.00 90.35 90.45 250.00 +1.77% +31.54%
BEIERSDORF 92.86 -1.0 -0.98 136595 93.60 92.56 93.72 462.00 92.86 92.90 894.00 +1.91% +2.94%
BRENNTAG 48.50 -0.3 -0.14 39350 48.26 48.22 48.72 26.00 48.49 48.50 66.00 +1.33% +29.02%
Cancom 45.76 +0.4 +0.16 43630 45.30 45.08 45.76 356.00 45.76 45.82 250.00 +0.48% +59.11%
Carl Zeiss Me... 83.30 +1.0 +0.85 83813 83.05 83.05 84.40 176.00 83.25 83.30 75.00 +2.36% +20.72%
Commerzbank 7.86 -0.6 -0.04 2558309 7.88 7.81 7.96 1621.00 7.85 7.86 2335.00 -0.85% +36.62%
CompuGroup Me... 55.95 +1.0 +0.55 23625 55.20 55.20 56.25 187.00 55.90 56.00 506.00 -2.46% +36.99%
CONTINENTAL 152.16 -0.8 -1.28 363152 150.28 149.30 153.04 136.00 152.12 152.18 73.00 -0.69% +27.07%
COVESTRO AG O... 51.20 -2.0 -1.04 597679 52.16 51.04 52.16 1208.00 51.18 51.22 1790.00 -1.40% +20.98%
Daimler 58.68 -0.7 -0.43 1958043 58.04 57.84 59.22 619.00 58.68 58.69 1695.00 +3.79% +28.75%
Delivery Hero 35.88 +0.8 +0.28 388122 35.57 35.40 36.13 609.00 35.86 35.89 401.00 +0.56% +9.54%
DEUTSCHE BANK 7.67 +0.1 +0.01 5860335 7.56 7.54 7.71 773.00 7.66 7.67 1215.00 -1.50% +9.92%
DEUTSCHE BOER... 119.20 +0.7 +0.85 230395 118.55 117.60 119.45 1308.00 119.20 119.25 636.00 +0.72% +12.77%
DEUTSCHE EURO... 27.14 +0.5 +0.14 23533 27.16 27.10 27.32 196.00 27.14 27.18 40.00 0.00% +6.55%
DEUTSCHE LUFT... 22.04 -0.4 -0.09 1206893 22.02 21.98 22.23 2528.00 22.04 22.05 1478.00 -0.67% +12.34%
Dt Pfandbrief... 12.10 0.0 0.00 295501 12.14 12.04 12.21 842.00 12.10 12.11 2384.00 +1.94% +38.44%
DEUTSCHE POST 31.14 -0.0 -0.01 1223299 30.88 30.75 31.25 200.00 31.14 31.14 2873.00 +2.30% +30.28%
Deutsche Tele... 14.85 -1.0 -0.15 4303456 14.90 14.81 14.95 919.00 14.85 14.86 5355.00 +0.33% +1.21%
Deutsche Wohn... 40.54 +0.1 +0.06 459850 40.10 39.92 40.77 356.00 40.54 40.56 453.00 +3.13% +1.20%
Dialog Semico... 32.91 +1.0 +0.34 289477 31.83 31.63 33.02 225.00 32.90 32.92 165.00 +0.65% +44.50%
Drägerwerk &... 46.68 +2.3 +1.04 11825 45.56 45.30 46.84 42.00 46.68 46.72 5.00 -3.55% -2.02%
Dürr 41.15 -1.1 -0.45 100847 41.36 40.91 41.57 180.00 41.12 41.16 1105.00 +1.41% +36.26%
E.ON 9.52 -3.1 -0.30 7584337 9.61 9.48 9.64 1518.00 9.51 9.52 3395.00 +0.92% +13.83%
Evonik Indust... 27.20 -0.4 -0.10 180847 27.18 27.07 27.45 750.00 27.20 27.22 375.00 +1.37% +25.23%
Evotec 22.06 -0.0 -0.01 455091 22.31 22.06 22.40 860.00 22.05 22.07 978.00 -4.79% +27.09%
Fielmann 59.85 +1.2 +0.70 31754 59.35 59.25 59.90 285.00 59.85 59.90 300.00 -2.71% +9.54%
FRAPORT 72.94 +0.2 +0.18 28702 72.54 72.54 73.26 75.00 72.90 72.96 407.00 +1.71% +16.49%
freenet 20.62 -1.8 -0.37 306579 21.06 20.59 21.07 507.00 20.62 20.63 1757.00 -0.38% +23.87%
FRESENIUS MED... 71.64 +0.5 +0.36 295885 70.74 70.52 71.92 881.00 71.64 71.66 581.00 -3.44% +25.85%
FRESENIUS 50.11 -0.4 -0.22 548617 50.00 49.69 50.35 386.00 50.11 50.13 301.00 -1.24% +18.76%
FUCHS PETROLU... 38.82 -0.8 -0.30 25257 38.96 38.76 39.14 589.00 38.80 38.84 490.00 +0.46% +8.73%
GEA GROUP 25.62 -0.1 -0.02 156998 25.79 25.42 25.86 93.00 25.61 25.63 352.00 +1.54% +13.96%
Gerresheimer 67.70 -0.5 -0.35 31165 68.00 67.40 68.05 324.00 67.65 67.75 100.00 -0.73% +18.86%
Grand City Pr... 21.28 -0.4 -0.08 62301 21.24 21.12 21.38 1677.00 21.26 21.28 441.00 +1.33% +12.72%
Hannover Rüc... 134.60 -0.1 -0.10 59029 134.50 133.90 135.40 425.00 134.60 134.70 200.00 +0.82% +14.44%
HeidelbergCem... 73.00 +0.6 +0.42 355504 71.78 71.78 73.52 740.00 72.98 73.02 1093.00 +1.20% +35.97%
HELLA GmbH & ... 49.16 +0.5 +0.26 97978 48.52 48.42 49.38 307.00 49.14 49.18 165.00 +3.25% +40.52%
HENKEL Vz 88.48 -0.2 -0.22 220656 88.20 87.90 88.68 585.00 88.46 88.48 353.00 +0.16% -7.02%
HOCHTIEF 133.50 +0.1 +0.10 28963 132.80 132.40 134.00 500.00 133.40 133.60 618.00 +0.60% +13.34%
Hugo Boss 61.94 +0.4 +0.26 50622 61.80 61.70 62.34 89.00 61.94 61.96 100.00 -0.48% +14.39%
Infineon Tech... 21.29 +0.5 +0.11 2844125 20.75 20.68 21.42 661.00 21.28 21.29 1706.00 +0.69% +21.94%
innogy SE 41.55 -0.4 -0.15 47846 41.54 41.48 41.74 411.00 41.54 41.55 362.00 +0.97% +2.38%
ISRA VISION 37.10 +0.7 +0.24 16968 36.70 36.70 37.24 243.00 37.02 37.14 277.00 -1.29% +51.69%
JENOPTIK 36.25 +1.1 +0.40 48420 35.65 35.65 36.40 144.00 36.25 36.30 574.00 +0.99% +57.37%
K+S 18.19 -1.4 -0.25 237980 18.45 18.18 18.46 35.00 18.19 18.20 1061.00 +0.24% +17.30%
KION GROUP 60.30 -0.6 -0.36 146466 60.60 59.64 61.06 173.00 60.22 60.30 203.00 -0.23% +36.84%
KNORR-BREMSE ... 100.60 -1.0 -1.00 31422 100.60 100.30 101.70 224.00 100.40 100.60 686.00 +4.53% +29.23%
Lanxess 54.18 -1.1 -0.58 104369 54.56 53.94 54.68 495.00 54.16 54.20 218.00 +0.70% +36.22%
LEG Immobilie... 106.10 +0.5 +0.50 62416 105.85 105.10 106.80 459.00 106.05 106.15 332.00 +2.62% +15.89%
LINDE PLC EO ... 160.25 +0.1 +0.15 251193 158.10 157.80 161.25 460.00 160.20 160.30 790.00 +0.79% +15.55%
MERCK KGAA 95.42 -0.6 -0.58 221338 95.52 94.96 96.00 30.00 95.36 95.40 346.00 +0.10% +6.69%
Metro AG 14.54 -2.1 -0.30 163322 14.74 14.54 14.79 344.00 14.54 14.54 604.00 -0.34% +10.82%
MorphoSys 89.40 +1.4 +1.20 51921 88.20 88.20 90.40 252.00 89.35 89.40 147.00 -0.28% -0.84%
MTU Aero Engi... 209.10 +1.2 +2.40 48085 207.00 206.80 210.30 73.00 209.00 209.10 272.00 +0.34% +30.49%
Münchener R... 221.60 -0.4 -1.00 217179 221.90 221.10 223.20 815.00 221.50 221.60 1221.00 +1.46% +16.82%
Nemetschek 160.00 +2.6 +4.00 54730 156.50 156.50 161.40 74.00 159.80 160.00 63.00 +1.83% +62.92%
Nordex 14.79 +0.5 +0.08 272093 14.75 14.63 14.99 1422.00 14.78 14.79 10.00 +0.20% +93.91%
NORMA Group 45.52 -1.0 -0.44 39707 45.94 45.16 46.00 74.00 45.52 45.56 109.00 -1.58% +6.44%
OSRAM Licht 30.59 -2.4 -0.74 277852 31.61 30.54 31.72 705.00 30.58 30.61 476.00 -4.45% -17.38%
Pfeiffer Vacu... 152.50 +0.7 +1.00 14028 151.40 151.20 153.60 56.00 152.30 152.60 50.00 +0.46% +39.37%
PROSIEBEN MED... 14.35 -2.3 -0.34 523162 14.65 14.31 14.75 201.00 14.35 14.36 1013.00 +1.17% -5.53%
PUMA 539.50 +0.6 +3.00 9624 537.50 536.50 541.50 129.00 539.00 539.50 53.00 -1.38% +25.64%
QIAGEN 34.46 -0.2 -0.08 121338 34.35 34.35 34.57 102.00 34.45 34.47 550.00 -3.57% +16.37%
Rheinmetall 102.25 +0.1 +0.15 59308 102.00 101.60 102.55 183.00 102.15 102.25 131.00 +1.85% +32.32%
RIB Software 16.30 -0.3 -0.05 77373 16.24 16.24 16.43 87.00 16.27 16.29 709.00 -0.61% +38.21%
Rocket Intern... 22.84 -0.5 -0.12 317019 23.42 22.78 23.42 634.00 22.84 22.86 1015.00 +2.32% +13.78%
RTL Group 51.15 -1.0 -0.50 41029 51.65 50.95 51.65 609.00 51.10 51.20 482.00 +0.88% +10.60%
RWE 22.52 -1.7 -0.39 1753203 22.82 22.28 22.89 7941.00 22.51 22.52 4720.00 -0.43% +20.80%
S & T 24.68 +0.1 +0.02 115111 24.60 24.58 25.16 457.00 24.68 24.72 1527.00 +4.23% +55.98%
SAP SE 112.00 +10.0 +10.16 4017721 107.00 106.92 113.08 364.00 111.98 112.02 746.00 +2.38% +17.15%
Sartorius Vz 161.80 +0.7 +1.10 29441 160.20 160.20 163.50 5.00 161.70 161.80 75.00 +0.88% +47.57%
SCOUT24 AG NA... 46.02 -0.1 -0.04 88472 46.04 46.00 46.08 9312.00 46.00 46.02 1022.00 +0.09% +14.69%
Siemens 105.80 +0.1 +0.12 638647 105.18 104.88 106.28 825.00 105.80 105.82 259.00 +1.09% +8.52%
Siemens Healt... 37.43 -0.3 -0.11 213972 37.58 37.33 37.94 1025.00 37.42 37.44 635.00 -3.07% +2.72%
SILTRONIC AG ... 89.58 +0.8 +0.70 83806 88.32 88.00 90.62 50.00 89.52 89.62 51.00 +2.63% +23.10%
SOFTWARE 33.11 +0.3 +0.10 36830 33.00 32.97 33.44 125.00 33.08 33.12 94.00 +0.03% +4.50%
Symrise 83.74 +0.2 +0.18 47729 83.44 82.96 83.96 117.00 83.66 83.72 226.00 +1.21% +29.55%
TAG Immobilie... 20.72 +0.7 +0.14 393835 21.40 20.46 21.40 621.00 20.72 20.74 4488.00 +1.08% +3.37%
Telefónica D... 2.82 -3.1 -0.09 2450651 2.90 2.82 2.91 2811.00 2.82 2.82 10988.00 +2.68% -14.80%
THYSSENKRUPP 13.03 -0.4 -0.05 2871255 13.13 12.79 13.20 2899.00 13.03 13.04 4992.00 -0.72% -12.68%
Uniper 27.07 +0.0 +0.01 154203 27.05 27.02 27.29 986.00 27.06 27.08 365.00 +0.48% +19.73%
UNITED INTERN... 35.47 -1.6 -0.58 106147 36.00 35.44 36.21 659.00 35.46 35.49 376.00 +1.84% -5.63%
Volkswagen VZ 157.62 -1.5 -2.38 417360 158.00 156.34 159.30 170.00 157.58 157.62 240.00 +2.16% +15.17%
Vonovia SE 44.87 +0.5 +0.22 519810 44.62 44.25 45.12 1950.00 44.85 44.87 1398.00 +1.75% +12.78%
Wacker Chemie 83.80 -1.1 -0.92 69195 84.32 83.48 84.90 47.00 83.80 83.84 392.00 +1.32% +7.10%
WIRECARD 135.50 +9.7 +12.00 2551108 133.50 130.50 136.45 26.00 135.45 135.50 407.00 +4.75% -7.00%
XING 323.50 +0.9 +3.00 998 319.50 319.50 325.50 48.00 323.00 324.00 2.00 -1.23% +34.95%