28.07.2021 21:51:06
HDAX KURSINDEX
3845.33
$$$
18.3300
0.48%
28.07.2021 17:55
 
Chart
Kursdaten
Kurs 3845.33 Eröffnung 3845.33
Diff. absolut 18.33 Tages-Hoch 3845.33
Diff. % 0.48 % Tages-Tief 3845.33
Volumen - Umsatz 3498740147
Schlusskurs vom 27.07.2021 3827.00 Volatilität in % -
Börse Xetra Letzter Handel 28.07.2021 / 17:55
Währung $$$ Aktualisierungsstand 28.07.2021 / 21:51
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 11.10% 3880.8 3392.5
1 Woche 2.18% 3860.9 3800.4
1 Monat -0.17% 3880.8 3726.5
3 Monate 1.27% 3880.8 3659.8
6 Monate 11.40% 3880.8 3392.5
1 Jahr 19.75% 3880.8 2892.8
3 Jahre 12.30% 3880.8 2155.0
23.4
26.51
1.13
11.1
12.8
SMI
-0.79
SMI
SMI
2019
2020
2021
{"2019":{"performance":23.4,"chartHeight":24.872899533794,"year":2019,"ID_NOTATION":"323631"},"2020":{"performance":-0.79,"chartHeight":8.4061162086789,"year":2020,"ID_NOTATION":"323631"},"2021":{"performance":11.1,"chartHeight":20.977623398934,"year":2021,"ID_NOTATION":"323631"}}
{"2019":{"performance":26.51,"chartHeight":25.218348626037,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0444605744308,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.8,"chartHeight":21.721903173113,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.218348626037,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.185103342421,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.49,"chartHeight":22.718190331931,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.952641749354,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.47172066912,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.55,"chartHeight":22.391210556071,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.642451857172,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.519948488551,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":0.5,"chartHeight":8.4061162086789,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.218348626037,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.197035026017,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.5,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 28.07.2021 21:51:05
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
1&1 AG 24.64 -0.81% -0.20 59306 24.64 24.54 24.94 - - - - -0.88% 20.55%
ADIDAS 309.50 0.18% 0.55 323602 308.55 307.65 310.85 - - - - 0.32% 3.89%
Airbus 115.18 2.49% 2.80 117103 111.50 111.50 115.30 - - - - 4.12% 26.13%
AIXTRON 21.13 3.22% 0.66 600077 20.69 20.40 21.13 - - - - 1.20% 48.12%
ALLIANZ 210.30 0.05% 0.10 494916 210.45 209.65 211.75 - - - - 1.30% 4.78%
alstria office REIT 18.06 2.32% 0.41 666403 17.72 17.69 18.13 - - - - -2.80% 22.03%
Aroundtown 6.68 1.55% 0.10 1799525 6.59 6.59 6.74 - - - - 1.77% 9.12%
AURUBIS 85.68 -1.86% -1.62 93074 87.74 85.18 87.74 - - - - 2.93% 34.59%
AUTO1 GROUP SE INH O 41.32 2.79% 1.12 143138 40.48 40.34 41.50 - - - - 4.90% 0.00%
BASF 66.41 -1.00% -0.67 3490729 67.31 65.78 67.44 - - - - -0.12% 2.61%
BAYER 50.52 0.14% 0.07 2267336 50.20 50.02 50.72 - - - - -1.06% 4.91%
BMW 83.80 -0.10% -0.08 595391 84.14 83.51 84.61 - - - - -0.40% 16.02%
Bechtle 170.55 1.49% 2.50 44295 168.05 167.20 170.85 - - - - 3.33% -4.40%
BEIERSDORF 100.85 -0.44% -0.45 192361 101.10 100.85 101.55 - - - - -0.64% 6.79%
Brenntag 84.00 -0.64% -0.54 160800 84.54 83.50 84.62 - - - - 2.07% 32.62%
Cancom 51.24 0.67% 0.34 61781 50.88 50.60 51.36 - - - - 1.95% 12.96%
Carl Zeiss Meditec 186.65 2.19% 4.00 66061 183.00 183.00 187.05 - - - - 5.84% 71.40%
Commerzbank 5.36 -0.35% -0.02 4807823 5.41 5.34 5.48 - - - - -2.71% 1.73%
CompuGroup Medical 67.45 -0.07% -0.05 63103 67.50 66.75 67.80 - - - - 2.82% -14.19%
CONTINENTAL 114.80 0.30% 0.34 257805 114.74 113.90 115.58 - - - - -1.59% -5.32%
Covestro 54.96 -1.68% -0.94 555152 56.00 54.60 56.14 - - - - -1.82% 8.87%
CTS Eventim & Co. 58.46 2.56% 1.46 100963 57.10 56.86 58.60 - - - - 5.79% 7.46%
Daimler 74.06 0.07% 0.05 1630296 74.22 73.79 74.71 - - - - 4.55% 28.15%
Delivery Hero 125.15 1.09% 1.35 355895 123.55 122.80 126.05 - - - - 3.17% -1.46%
DEUTSCHE BANK 10.50 -1.13% -0.12 17217694 10.84 10.46 11.10 - - - - 0.00% 17.33%
DEUTSCHE BOERSE 140.10 -2.13% -3.05 1135479 142.75 136.40 142.90 - - - - -2.64% 0.61%
DEUTSCHE LUFTHANSA 9.95 0.41% 0.04 2538193 9.95 9.87 10.13 - - - - 0.97% -8.04%
DEUTSCHE POST 58.89 1.01% 0.59 1899456 58.46 58.15 58.89 - - - - 1.17% 45.41%
Deutsche Telekom 17.81 -0.17% -0.03 5221055 17.83 17.74 17.89 - - - - -0.45% 19.06%
Deutsche Wohnen 52.70 1.66% 0.86 1885970 51.98 51.74 53.00 - - - - 2.53% 20.62%
Drägerwerk & Co. Vz 76.85 -0.07% -0.05 26780 76.95 76.60 78.10 - - - - 3.71% 22.37%
Dürr 40.66 3.51% 1.38 347413 39.42 39.40 41.08 - - - - 16.70% 21.74%
E.ON 10.42 0.50% 0.05 4438896 10.35 10.35 10.48 - - - - 0.91% 15.00%
Eckert & Ziegler Str 117.60 6.23% 6.90 86213 110.70 110.20 118.30 - - - - 9.70% 162.27%
Encavis 15.67 4.89% 0.73 338864 15.00 15.00 15.79 - - - - 1.42% -26.60%
Evonik Industries 29.29 -0.07% -0.02 380919 29.30 29.03 29.31 - - - - 1.14% 9.78%
Evotec 34.87 1.87% 0.64 240652 34.40 34.11 34.93 - - - - 1.28% 15.16%
FRAPORT 56.30 2.77% 1.52 175723 54.80 54.68 56.96 - - - - 5.23% 14.06%
freenet 20.19 -0.49% -0.10 298876 20.20 20.16 20.31 - - - - 1.79% 17.42%
FRESENIUS MED. CARE 69.24 1.14% 0.78 300859 68.22 68.08 69.28 - - - - 1.44% 1.52%
FRESENIUS 45.89 1.67% 0.76 1123274 45.18 45.12 45.89 - - - - 2.73% 21.27%
FUCHS PETROLUB PRF 41.20 0.44% 0.18 80382 41.04 40.90 41.32 - - - - 0.73% -11.28%
GEA GROUP 35.65 1.16% 0.41 270767 35.27 35.00 35.65 - - - - 1.86% 21.76%
Gerresheimer 86.35 0.64% 0.55 80021 85.85 85.45 86.60 - - - - 2.55% -1.60%
Grand City Propertie 22.38 0.18% 0.04 230261 22.28 22.24 22.52 - - - - -0.89% 6.77%
Hannover Rueck 142.15 -0.63% -0.90 60623 142.95 142.10 143.80 - - - - -0.32% 9.09%
HeidelbergCement AG 75.30 1.07% 0.80 907969 74.60 74.24 76.98 - - - - 2.56% 23.00%
HELLA GmbH & Co KgaA 59.20 1.23% 0.72 78401 59.30 58.34 59.86 - - - - 1.54% 11.91%
Hellofresh 83.46 0.31% 0.26 346461 83.26 81.62 83.68 - - - - 3.45% 32.06%
HENKEL Vz 85.54 -0.02% -0.02 294713 85.82 85.26 86.10 - - - - -1.22% -7.32%
HOCHTIEF 68.46 3.04% 2.02 293985 66.64 66.06 68.92 - - - - 6.50% -13.94%
Hugo Boss 50.38 -0.20% -0.10 156939 50.08 50.00 50.94 - - - - 0.48% 84.61%
Infineon Technologie 31.90 1.84% 0.57 3588155 31.21 31.21 31.95 - - - - -0.31% 1.62%
JENOPTIK 29.00 1.90% 0.54 154501 28.50 28.24 29.22 - - - - 1.33% 15.45%
K+S AG 12.23 -0.65% -0.08 389330 12.32 12.14 12.34 - - - - 2.82% 57.10%
KION GROUP 88.66 -0.11% -0.10 128538 88.80 87.46 89.00 - - - - 1.44% 24.59%
KNORR-BREMSE AG INH 96.06 -0.29% -0.28 188614 95.88 95.68 96.58 - - - - 1.29% -13.99%
Lanxess 60.68 0.23% 0.14 127957 60.66 60.14 60.80 - - - - 0.33% -3.31%
LEG Immobilien 132.50 0.76% 1.00 109802 131.60 131.30 132.65 - - - - 0.00% 4.28%
LINDE PLC EO 0,001 252.10 -0.36% -0.90 415374 253.95 251.40 253.95 - - - - 1.14% 18.36%
LPKF Laser & Electro 21.30 0.76% 0.16 82442 21.26 21.00 21.56 - - - - 2.40% -27.67%
MERCK KGAA 173.30 0.64% 1.10 222477 172.50 171.45 173.30 - - - - 3.37% 23.48%
MorphoSys 45.15 -0.35% -0.16 667310 45.61 44.36 47.19 - - - - -19.46% -51.88%
MTU Aero Engines 214.40 2.68% 5.60 151694 209.10 208.70 215.30 - - - - 4.84% 0.47%
Münchener Rück 228.60 -0.28% -0.65 199530 229.65 227.60 230.40 - - - - 0.24% -5.85%
Nemetschek 74.46 3.19% 2.30 215967 74.60 70.14 74.76 - - - - 5.20% 23.28%
Nordex 16.32 3.49% 0.55 1136365 15.75 15.72 16.45 - - - - 0.74% -21.43%
Pfeiffer Vacuum Tech 172.60 0.23% 0.40 2539 171.60 171.60 174.00 - - - - 0.23% 10.08%
Porsche Automobil 90.24 1.17% 1.04 320013 89.58 89.50 91.00 - - - - -1.29% 60.00%
ProSiebenSat.1 Media 16.57 -0.87% -0.14 869105 16.81 16.39 16.83 - - - - -0.84% 20.43%
PUMA 103.95 -0.19% -0.20 141647 104.20 103.55 104.55 - - - - 0.97% 12.65%
QIAGEN 43.86 0.83% 0.36 307032 43.69 43.62 44.17 - - - - 2.98% 3.32%
Rational 914.60 -1.53% -14.20 15181 927.60 910.40 932.00 - - - - 10.75% 20.11%
Rheinmetall 81.76 0.47% 0.38 96932 81.42 81.00 82.10 - - - - 2.33% -5.57%
RWE AG 30.03 0.47% 0.14 1367855 29.88 29.79 30.23 - - - - 3.34% -13.13%
S & T 21.28 4.11% 0.84 174240 20.52 20.36 21.36 - - - - 2.80% 10.26%
SAP SE 120.98 1.82% 2.16 1633467 119.04 119.04 121.18 - - - - 2.13% 12.83%
Sartorius Vz 500.40 0.91% 4.50 30473 496.40 494.10 504.00 - - - - 6.63% 45.63%
SCOUT24 AG NA O.N. 71.64 1.56% 1.10 115889 70.66 70.66 71.84 - - - - 0.84% 6.85%
SHOP APOTHEKE EUROPE 132.90 2.94% 3.80 77983 129.50 127.60 133.50 - - - - 2.70% -10.32%
Siemens 133.24 0.02% 0.02 965513 133.10 132.00 133.64 - - - - 2.26% 13.38%
Siemens Energy 23.26 3.19% 0.72 1583837 22.61 22.59 23.33 - - - - 1.00% -22.47%
Siemens Healthineers 55.18 0.47% 0.26 712829 54.84 54.12 55.28 - - - - 2.79% 31.44%
SILTRONIC AG NA O.N. 139.25 -1.14% -1.60 11454 140.20 139.25 141.40 - - - - -1.66% 8.70%
SMA Solar Technology 43.32 2.70% 1.14 127823 42.16 42.04 43.54 - - - - -1.19% -22.57%
Software 40.58 -0.05% -0.02 53545 40.46 40.18 40.74 - - - - 2.63% 21.72%
Ströer Media 67.05 0.83% 0.55 22271 66.85 66.50 67.10 - - - - -0.81% -17.22%
Symrise 123.45 0.28% 0.35 170178 123.75 122.20 123.75 - - - - 1.40% 13.88%
TAG Immobilien 27.84 0.40% 0.11 275447 27.69 27.66 27.90 - - - - -1.10% 7.49%
TeamViewer 29.17 2.06% 0.59 615119 28.48 28.46 29.40 - - - - 0.34% -33.45%
Telefonica Deutschla 2.26 -7.48% -0.18 19957871 2.49 2.26 2.49 - - - - -7.71% 0.31%
thyssenkrupp AG 8.52 1.72% 0.14 2239240 8.36 8.30 8.55 - - - - 5.55% 4.90%
Uniper 33.15 1.13% 0.37 221971 32.86 32.84 33.26 - - - - 4.91% 17.39%
UNITED INTERNET 35.40 0.20% 0.07 211979 35.41 35.21 35.93 - - - - 2.61% 2.82%
Varta 142.55 0.85% 1.20 195922 141.60 140.50 143.80 - - - - -0.66% 20.60%
Volkswagen VZ 203.85 0.67% 1.35 716698 204.90 203.30 205.95 - - - - -2.97% 33.74%
Vonovia SE 56.22 0.29% 0.16 1328387 56.14 55.94 56.30 - - - - -3.70% -5.92%
Wacker Chemie 125.05 1.50% 1.85 37585 122.65 122.25 125.05 - - - - 2.79% 7.11%
Zalando 97.90 0.33% 0.32 466314 97.58 96.56 98.74 - - - - -0.20% 7.51%