HDAX KURSINDEX
2'958.07
71.91
2.49 %
18.01.2019 17:45:00
 

Chart

Kursdaten

Kurs 2'958.07 Eröffnung 2'958.07
Diff. absolut 71.91 Tages-Hoch 2'958.07
Diff. % 2.49 % Tages-Tief 2'958.07
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz 5'966'651'069
Schlusskurs vom 17.01.2019 2'886.16 Volatilität in % 16.03
Börse Xetra Letzter Handel 18.01.2019 / 17:45
Währung Aktualisierungsstand 20.01.2019 / 19:01

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 6.52 % 2'958.1 2'740.1
1 Woche 2.89 % 2'958.1 2'867.1
1 Monat 4.62 % 2'958.1 2'731.9
3 Monate -3.73 % 3'071.0 2'731.9
6 Monate -12.49 % 3'407.7 2'731.9
1 Jahr -16.65 % 3'611.8 2'731.9
3 Jahre 12.15 % 3'611.8 2'426.5
10.81
13.00
  SMI 6.52
7.05
  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 38.82 +2.2 +0.82 211970 38.16 37.96 38.96 0.00 0.00 0.00 0.00 +0.36% -12.76%
Aareal Bank 28.61 +2.3 +0.65 248984 28.10 28.09 28.83 0.00 0.00 0.00 0.00 +1.74% +6.00%
ADIDAS 204.00 +2.0 +4.00 1061953 200.40 200.00 205.50 0.00 0.00 0.00 0.00 +3.55% +11.84%
Airbus Group 93.73 +2.2 +2.01 92003 92.31 92.31 94.06 0.00 0.00 0.00 0.00 +6.11% +12.24%
AIXTRON 8.44 +3.0 +0.24 1106846 8.24 8.16 8.53 0.00 0.00 0.00 0.00 +0.14% +0.43%
ALLIANZ 184.00 +2.1 +3.76 1762600 181.80 181.48 184.62 0.00 0.00 0.00 0.00 +2.82% +5.06%
alstria offic... 12.91 +0.2 +0.03 534738 12.88 12.88 13.09 0.00 0.00 0.00 0.00 +3.61% +5.82%
Aroundtown 7.52 +1.3 +0.10 2981798 7.46 7.45 7.54 0.00 0.00 0.00 0.00 +0.87% +4.16%
AURUBIS 46.78 +3.5 +1.57 241329 45.43 45.39 46.98 0.00 0.00 0.00 0.00 +4.72% +8.24%
AXEL SPRINGER 50.70 +2.1 +1.04 115594 49.78 49.76 50.80 0.00 0.00 0.00 0.00 -3.80% +2.67%
BASF 65.60 +4.1 +2.60 5316270 63.70 63.64 66.12 0.00 0.00 0.00 0.00 +4.08% +8.61%
BAYER 66.50 +3.6 +2.34 4321322 64.70 64.59 66.50 0.00 0.00 0.00 0.00 +1.22% +9.81%
BMW 73.34 +2.9 +2.08 2590438 71.86 71.75 73.62 0.00 0.00 0.00 0.00 +2.10% +3.73%
Bechtle 69.10 +2.8 +1.85 59710 67.35 67.35 69.10 0.00 0.00 0.00 0.00 0.00% +1.84%
BEIERSDORF 88.34 +0.3 +0.24 713673 87.92 87.36 88.48 0.00 0.00 0.00 0.00 -2.37% -3.09%
BRENNTAG 41.35 +3.7 +1.46 435481 40.32 40.29 41.57 0.00 0.00 0.00 0.00 +1.97% +9.68%
Cancom 32.04 +7.4 +2.22 155464 30.02 30.02 32.26 0.00 0.00 0.00 0.00 +5.81% +11.79%
Carl Zeiss Me... 75.15 +0.6 +0.45 103661 75.00 74.00 75.80 0.00 0.00 0.00 0.00 +1.55% +10.03%
Commerzbank 6.68 +4.0 +0.26 11501304 6.53 6.49 6.77 0.00 0.00 0.00 0.00 +5.20% +15.51%
CompuGroup Me... 43.42 +2.1 +0.90 34000 42.62 42.60 43.66 0.00 0.00 0.00 0.00 +3.53% +7.37%
CONTINENTAL 134.50 +4.5 +5.75 916730 130.20 130.15 135.15 0.00 0.00 0.00 0.00 +6.32% +11.39%
COVESTRO AG O... 48.48 +4.0 +1.88 1702946 47.27 47.11 48.50 0.00 0.00 0.00 0.00 +8.02% +12.27%
Daimler 50.89 +4.0 +1.96 5831306 49.58 49.41 50.90 0.00 0.00 0.00 0.00 +4.06% +10.85%
Delivery Hero 32.94 -0.1 -0.02 166370 33.24 32.80 33.36 0.00 0.00 0.00 0.00 +0.49% +1.35%
DEUTSCHE BANK 8.00 +2.8 +0.22 22233612 7.90 7.88 8.04 0.00 0.00 0.00 0.00 +7.27% +14.80%
DEUTSCHE BOER... 114.45 +1.4 +1.55 719940 113.45 113.00 114.90 0.00 0.00 0.00 0.00 +5.29% +9.05%
DEUTSCHE EURO... 25.70 -0.2 -0.06 153994 25.80 25.56 25.90 0.00 0.00 0.00 0.00 -1.83% +1.42%
DEUTSCHE LUFT... 20.85 +1.6 +0.32 4920686 20.37 20.15 20.97 0.00 0.00 0.00 0.00 +5.17% +5.84%
Dt Pfandbrief... 9.69 +4.2 +0.39 489310 9.41 9.41 9.73 0.00 0.00 0.00 0.00 +4.48% +10.81%
DEUTSCHE POST 25.77 +3.0 +0.75 5113384 25.20 25.16 25.87 0.00 0.00 0.00 0.00 +3.16% +7.78%
Deutsche Tele... 14.89 +2.1 +0.30 16644399 14.63 14.61 14.89 0.00 0.00 0.00 0.00 +1.05% +0.47%
Deutsche Wohn... 41.56 +0.5 +0.22 628909 41.52 41.44 41.80 0.00 0.00 0.00 0.00 -1.02% +3.90%
Dialog Semico... 22.97 +0.7 +0.17 364282 22.95 22.55 23.28 0.00 0.00 0.00 0.00 +4.79% +1.91%
Drägerwerk &... 49.26 -1.6 -0.79 69062 49.80 46.68 50.80 0.00 0.00 0.00 0.00 -2.94% +5.75%
Dürr 35.23 +3.0 +1.04 191760 34.50 34.29 35.35 0.00 0.00 0.00 0.00 +8.00% +15.39%
E.ON 9.13 +1.0 +0.09 10955122 9.09 9.03 9.18 0.00 0.00 0.00 0.00 +1.40% +5.87%
Evonik Indust... 23.79 +3.5 +0.81 1074574 23.14 23.11 23.92 0.00 0.00 0.00 0.00 +2.94% +9.13%
Evotec 19.65 +0.8 +0.15 799478 19.74 19.55 19.86 0.00 0.00 0.00 0.00 -1.90% +13.16%
Fielmann 56.40 +1.1 +0.60 42366 56.15 55.95 56.75 0.00 0.00 0.00 0.00 -0.27% +4.44%
FRAPORT 64.36 +2.8 +1.78 122521 62.92 62.72 64.46 0.00 0.00 0.00 0.00 -0.37% +3.04%
freenet 17.45 +3.0 +0.52 474455 17.00 16.88 17.48 0.00 0.00 0.00 0.00 +2.47% +3.01%
FRESENIUS MED... 62.02 +1.3 +0.82 1039880 61.60 61.14 62.40 0.00 0.00 0.00 0.00 +4.69% +9.50%
FRESENIUS 44.03 +3.6 +1.53 2757070 43.12 42.59 44.41 0.00 0.00 0.00 0.00 +2.35% +3.89%
FUCHS PETROLU... 40.94 +1.9 +0.76 90090 40.64 40.48 40.98 0.00 0.00 0.00 0.00 +8.08% +13.79%
GEA GROUP 24.19 +0.8 +0.19 389729 24.27 24.19 24.68 0.00 0.00 0.00 0.00 +1.26% +7.51%
Gerresheimer 60.40 +0.9 +0.55 84224 60.35 59.85 60.75 0.00 0.00 0.00 0.00 +1.68% +5.50%
Grand City Pr... 20.30 +1.7 +0.34 153246 19.89 19.82 20.30 0.00 0.00 0.00 0.00 +1.91% +7.12%
Hannover Rüc... 125.10 +1.1 +1.40 139635 124.50 124.10 125.40 0.00 0.00 0.00 0.00 +1.87% +6.29%
HeidelbergCem... 60.14 +2.3 +1.34 1214785 59.40 59.28 60.22 0.00 0.00 0.00 0.00 +6.44% +12.66%
HELLA GmbH & ... 41.06 +4.1 +1.60 275866 40.00 39.76 41.26 0.00 0.00 0.00 0.00 +4.74% +17.99%
HENKEL Vz 97.02 +0.9 +0.86 737355 96.34 95.50 97.22 0.00 0.00 0.00 0.00 +1.17% +1.70%
HOCHTIEF 123.70 +1.8 +2.20 68170 122.40 121.10 123.90 0.00 0.00 0.00 0.00 +2.40% +5.10%
Hugo Boss 58.36 +1.9 +1.10 278825 57.76 57.44 59.02 0.00 0.00 0.00 0.00 -1.02% +8.23%
Infineon Tech... 18.47 +3.1 +0.55 6653993 18.07 17.94 18.50 0.00 0.00 0.00 0.00 +2.02% +6.36%
innogy SE 40.61 +0.3 +0.11 130526 40.63 40.44 40.71 0.00 0.00 0.00 0.00 +0.27% -0.29%
ISRA VISION 27.95 +4.7 +1.25 68002 27.00 27.00 28.15 0.00 0.00 0.00 0.00 +4.29% +15.02%
JENOPTIK 27.36 +2.4 +0.64 107544 27.08 26.46 27.70 0.00 0.00 0.00 0.00 +11.31% +20.11%
K+S 17.09 +3.1 +0.52 1808939 17.06 17.03 17.48 0.00 0.00 0.00 0.00 +1.73% +8.75%
KION GROUP 47.19 +2.9 +1.33 232506 46.25 46.09 47.69 0.00 0.00 0.00 0.00 +5.55% +6.45%
Lanxess 48.72 +4.2 +1.95 441601 47.60 47.35 49.07 0.00 0.00 0.00 0.00 +6.63% +21.19%
LEG Immobilie... 96.40 +0.2 +0.18 180723 96.08 95.86 96.78 0.00 0.00 0.00 0.00 -0.52% +5.79%
LINDE PLC EO ... 141.25 +2.2 +3.05 1445215 138.05 136.90 141.25 0.00 0.00 0.00 0.00 +1.18% +1.95%
MERCK KGAA 90.50 +0.6 +0.50 582312 90.24 90.00 91.20 0.00 0.00 0.00 0.00 -0.24% +0.58%
Metro AG 14.94 +3.7 +0.54 2726631 14.49 14.39 15.74 0.00 0.00 0.00 0.00 +8.70% +11.50%
MorphoSys 101.60 -0.7 -0.70 135365 103.70 100.40 104.00 0.00 0.00 0.00 0.00 -1.26% +14.22%
MTU Aero Engi... 181.50 +1.7 +3.00 106295 180.00 179.00 181.80 0.00 0.00 0.00 0.00 +6.08% +14.58%
Münchener R... 195.15 +2.5 +4.70 855250 191.00 190.65 195.15 0.00 0.00 0.00 0.00 +1.91% +2.41%
Nemetschek 109.20 +5.2 +5.40 90421 105.50 105.10 110.10 0.00 0.00 0.00 0.00 +4.70% +14.05%
Nordex 8.85 +1.7 +0.15 481332 8.75 8.69 8.97 0.00 0.00 0.00 0.00 +7.04% +16.64%
NORMA Group 48.28 +1.2 +0.58 76557 47.92 47.92 49.14 0.00 0.00 0.00 0.00 +3.25% +11.81%
OSRAM Licht 37.78 +2.1 +0.78 514345 37.22 37.19 38.49 0.00 0.00 0.00 0.00 +7.33% -0.37%
Pfeiffer Vacu... 118.30 +3.2 +3.70 19764 114.40 114.40 118.40 0.00 0.00 0.00 0.00 +3.05% +8.83%
PROSIEBEN MED... 14.93 +2.7 +0.39 1091658 14.57 14.55 14.96 0.00 0.00 0.00 0.00 -5.21% -4.02%
PUMA 472.00 +2.3 +10.50 45549 465.00 461.50 473.50 0.00 0.00 0.00 0.00 +1.51% +10.54%
QIAGEN 32.45 +1.4 +0.46 489230 32.25 32.01 32.53 0.00 0.00 0.00 0.00 +3.25% +9.33%
Rheinmetall 84.54 +1.9 +1.58 109659 83.52 82.84 84.84 0.00 0.00 0.00 0.00 +2.45% +9.56%
RIB Software 12.08 +6.5 +0.74 431981 11.48 11.48 12.24 0.00 0.00 0.00 0.00 +4.77% +2.11%
Rocket Intern... 21.90 +3.6 +0.76 229004 21.70 21.42 21.90 0.00 0.00 0.00 0.00 +3.30% +8.52%
RTL Group 46.70 +2.6 +1.18 121284 45.68 45.60 46.76 0.00 0.00 0.00 0.00 -3.63% 0.00%
RWE 20.25 +1.9 +0.37 5422256 20.06 19.82 20.33 0.00 0.00 0.00 0.00 +0.60% +6.78%
S & T 18.78 +7.5 +1.31 412717 17.71 17.69 18.92 0.00 0.00 0.00 0.00 +7.87% +18.79%
SALZGITTER 27.28 +0.8 +0.22 241673 27.46 26.96 27.60 0.00 0.00 0.00 0.00 -0.44% +6.69%
SAP SE 93.10 +2.9 +2.62 3671131 91.20 90.91 93.33 0.00 0.00 0.00 0.00 +4.61% +7.10%
Sartorius Vz 113.80 +1.4 +1.60 65453 112.60 110.20 114.00 0.00 0.00 0.00 0.00 -0.44% +4.50%
SCHAEFFLER AG... 7.76 +3.5 +0.26 1095790 7.60 7.59 7.82 0.00 0.00 0.00 0.00 +2.46% +4.08%
SCOUT24 AG NA... 40.14 +2.3 +0.90 314691 39.70 39.04 40.30 0.00 0.00 0.00 0.00 +1.36% -0.05%
Siemens 100.56 +2.7 +2.66 4269044 98.61 98.50 100.76 0.00 0.00 0.00 0.00 +3.11% +3.27%
Siemens Healt... 35.25 +1.3 +0.45 500038 35.02 34.73 35.31 0.00 0.00 0.00 0.00 +2.11% -3.54%
SILTRONIC AG ... 80.14 +5.0 +3.78 312468 77.50 77.48 80.62 0.00 0.00 0.00 0.00 +0.30% +11.00%
SOFTWARE 33.23 +1.9 +0.62 133057 32.50 32.39 33.23 0.00 0.00 0.00 0.00 +3.33% +5.19%
Symrise 72.88 +2.2 +1.54 241921 71.86 71.86 73.50 0.00 0.00 0.00 0.00 +3.79% +12.99%
TAG Immobilie... 21.06 +0.7 +0.14 339750 20.82 20.76 21.14 0.00 0.00 0.00 0.00 +0.19% +5.78%
Telefónica D... 3.10 +1.0 +0.03 3235380 3.08 3.06 3.11 0.00 0.00 0.00 0.00 -1.43% -9.27%
THYSSENKRUPP 15.98 +1.8 +0.28 4879894 15.76 15.72 16.04 0.00 0.00 0.00 0.00 -1.27% +6.68%
Uniper 24.76 +2.3 +0.55 470392 24.38 24.35 24.76 0.00 0.00 0.00 0.00 +2.36% +9.56%
UNITED INTERN... 36.46 +1.9 +0.67 258512 35.79 35.48 36.57 0.00 0.00 0.00 0.00 -1.33% -4.55%
Volkswagen VZ 145.66 +1.9 +2.76 1680219 144.20 144.10 146.66 0.00 0.00 0.00 0.00 +2.45% +4.85%
Vonovia SE 42.01 +1.0 +0.42 1296316 41.69 41.54 42.05 0.00 0.00 0.00 0.00 +1.72% +6.11%
Wacker Chemie 89.56 +4.8 +4.08 411948 86.40 82.20 90.30 0.00 0.00 0.00 0.00 +3.44% +13.22%
WIRECARD 149.85 +4.8 +6.85 1509031 144.90 144.40 151.45 0.00 0.00 0.00 0.00 +7.23% +12.84%