CDAX

1'244.14
5.31
0.43%
<
Nachrichten
Marktberichte
Analysen
>

CDAX Chart - 1 Jahr

Forumsbeiträge zu CDAX zum Forum

CDAX Kennzahlen

30 Tage 90 Tage 250 Tage
Performance 0.44 % 2.84 % 7.12 %
Hoch 1'258.15 1'258.15 1'258.15
Tief 1'195.43 1'191.73 1'101.87
Volatilität 11.47 10.59 10.19

CDAX - enthaltene WerteRealtime-Kursliste

Name
ISIN
Letzter
Vortag
Hoch
Tief
+/-
%
Zeit
Datum
11880 Solutions AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
3U
0.90
0.92
0.90
0.90
-0.02
-2.16
10:06:59
16.01.2018
4SC
4.78
4.76
4.81
4.71
0.02
0.42
19:41:36
16.01.2018
7days music entertainment AG konv.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
AAA
2.50
2.42
2.50
2.50
0.08
3.31
08:00:06
16.01.2018
aap Implantate AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Aareal Bank
40.00
39.91
40.05
39.65
0.09
0.23
16:32:59
16.01.2018
Abwicklungsgesellschaft RÖSCH AG Medizintechnik
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Accentro Real Estate AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
adesso
55.80
55.50
55.80
55.50
0.30
0.54
14:20:23
16.01.2018
adidas
168.05
169.35
171.00
168.05
-1.30
-0.77
19:43:46
16.01.2018
Adler Modemärkte AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Adler Real Estate AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
ADVA SE
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Agennix
0.15
0.16
0.16
0.15
-0.01
-5.16
15:16:49
16.01.2018
Ahlers AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Ahlers AG (Vz.)
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
ais
0.07
0.05
0.07
0.04
0.03
65.56
18:26:43
16.01.2018
AIXTRON
12.51
12.14
12.51
12.23
0.37
3.05
19:22:21
16.01.2018
ALBA
78.00
84.50
84.50
78.00
-6.50
-7.69
15:48:24
16.01.2018
ALBIS Leasing
3.58
3.58
3.58
3.55
0.00
0.00
11:39:27
16.01.2018
All for One Steeb AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Allgeier SE
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Allianz
201.25
202.20
203.80
201.00
-0.95
-0.47
19:49:38
16.01.2018
Alno AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Alphaform
0.09
0.09
0.00
0.00
-0.49
-85.17
11:56:14
05.11.2015
alstria office REIT-AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
AlzChem Group
2.92
2.98
2.92
2.92
-0.06
-2.01
08:02:23
16.01.2018
Amadeus FiRe AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
AmaTech
0.01
0.01
0.01
0.01
0.00
-4.76
08:02:29
16.01.2018
Analytik Jena AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
ARCANDOR
0.01
0.01
0.02
0.01
0.00
0.00
17:29:53
16.01.2018
artnet AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Asian Bamboo AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
ATOSS Software AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Audi
784.00
792.00
792.00
784.00
-8.00
-1.01
17:29:53
16.01.2018
Aurubis (ex Norddeutsche Affinerie)
82.12
82.16
82.12
82.12
-0.04
-0.05
08:00:40
16.01.2018
Axel Springer
68.20
67.30
68.20
67.15
0.90
1.34
18:35:08
16.01.2018
B+S Banksysteme
6.10
6.36
6.32
6.10
-0.26
-4.09
17:31:11
16.01.2018
Babcock-BSH
0.01
0.01
0.00
0.00
0.00
0.00
08:19:00
11.05.2017
BASF
93.34
94.12
95.00
93.34
-0.78
-0.83
19:54:25
16.01.2018
Basler AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
BAUER
28.35
27.40
28.40
27.25
0.95
3.47
16:08:04
16.01.2018
Bayer
104.30
104.50
104.78
103.94
-0.20
-0.19
19:55:12
16.01.2018
BayWa
33.40
33.40
33.40
33.40
0.00
0.00
11:53:46
16.01.2018
BayWa
32.10
32.65
32.55
32.10
-0.55
-1.68
19:32:04
16.01.2018
BBS Kraftfahrzeugtechnik
0.09
0.09
0.09
0.09
0.00
0.00
08:00:06
16.01.2018
Beate Uhse
0.14
0.17
0.18
0.13
-0.03
-16.67
16:10:41
16.01.2018
Bechtle
73.70
74.55
74.70
73.40
-0.85
-1.14
18:00:34
16.01.2018
Beiersdorf
97.10
96.52
97.10
96.30
0.58
0.60
11:10:27
16.01.2018
Bertrandt AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
BHS tabletop AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Bijou Brigitte AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Bilfinger
40.28
40.24
40.42
40.28
0.04
0.10
11:17:33
16.01.2018
Biofrontera
4.70
4.58
4.70
4.54
0.12
2.62
17:47:45
16.01.2018
Biotest AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Biotest AG Vz.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
BMW
92.01
89.92
93.00
89.59
2.09
2.32
19:57:31
16.01.2018
BMW Vz
78.50
76.65
78.70
76.65
1.85
2.41
19:53:20
16.01.2018
BÖWE SYSTEC
0.02
0.02
0.00
0.00
0.00
-6.82
15:39:40
15.01.2018
Brenntag
54.20
53.08
54.20
52.98
1.12
2.11
18:32:15
16.01.2018
Brilliant
49.60
49.60
49.60
49.60
0.00
0.00
08:05:55
16.01.2018
BVB (Borussia Dortmund)
6.08
6.09
6.08
6.05
-0.02
-0.25
19:45:03
16.01.2018
CANCOM
71.90
72.65
72.85
71.90
-0.75
-1.03
18:16:48
16.01.2018
Capital Stage AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Carl Zeiss Meditec
51.60
51.70
51.80
51.35
-0.10
-0.19
17:40:50
16.01.2018
cashmedien
1.59
1.59
1.59
1.59
0.00
0.00
08:10:36
16.01.2018
Ceconomy St
13.00
12.94
13.14
13.00
0.06
0.46
17:37:26
16.01.2018
Ceconomy Vz
11.15
10.95
11.20
10.95
0.20
1.83
17:29:53
16.01.2018
Celesio
26.40
26.40
26.40
26.20
0.00
0.00
17:49:50
16.01.2018
CENIT
22.70
22.70
22.70
22.00
0.00
0.00
17:03:55
16.01.2018
CENTROTEC Sustainable
15.50
15.36
15.50
15.38
0.14
0.91
12:03:54
16.01.2018
centrotherm international AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
CEWE Stiftung &
86.20
86.80
86.50
86.20
-0.60
-0.69
10:30:13
16.01.2018
China Specialty Glass
0.13
0.13
0.13
0.13
0.00
0.78
08:20:00
16.01.2018
Clere
12.40
12.30
12.40
12.30
0.10
0.81
19:09:36
16.01.2018
co.don AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
comdirect bank
11.42
11.50
11.64
11.40
-0.08
-0.70
19:54:37
16.01.2018
Commerzbank
13.11
13.24
13.27
13.10
-0.13
-0.97
19:59:07
16.01.2018
CompuGroup Medical
57.10
58.15
58.60
57.10
-1.05
-1.81
17:29:53
16.01.2018
Conergy AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Constantin
2.26
2.30
2.30
2.26
-0.04
-1.53
18:23:02
16.01.2018
Continental
243.50
241.70
246.50
242.00
1.80
0.74
19:38:47
16.01.2018
Creaton AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
CropEnergies AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
CTS Eventim
40.10
40.22
40.62
40.10
-0.12
-0.30
17:16:45
16.01.2018
curasan
1.24
1.26
1.25
1.24
-0.02
-1.59
12:50:40
16.01.2018
Custodia
380.00
380.00
380.00
380.00
0.00
0.00
11:33:20
16.01.2018
Cybits
0.00
0.00
0.00
0.00
0.00
0.00
17:15:16
16.01.2018
Daimler
74.10
73.97
74.98
73.87
0.13
0.18
19:57:11
16.01.2018
DATA MODUL
73.20
73.00
73.20
73.00
0.20
0.27
17:29:53
16.01.2018
DEAG Deutsche Entertainment
2.94
2.93
2.94
2.94
0.01
0.34
09:15:02
16.01.2018
Decheng Technology
0.78
0.79
0.78
0.78
-0.01
-0.64
15:08:18
16.01.2018
Delticom AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
DEMIRE Deutsche Mittelstand Real Estate
3.90
3.90
3.90
3.85
0.00
0.00
18:58:08
16.01.2018
Deufol SE
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Deutsche Balaton
19.30
20.00
19.30
19.30
-0.70
-3.50
08:02:32
16.01.2018
Deutsche Bank AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Deutsche Beteiligungs
51.50
52.20
51.80
51.50
-0.70
-1.34
14:26:33
16.01.2018
Deutsche Börse
98.00
98.14
98.00
98.00
-0.14
-0.14
08:00:20
16.01.2018
Deutsche Cannabis
2.46
2.94
2.93
2.46
-0.48
-16.33
19:53:13
16.01.2018
Deutsche Euroshop
32.70
32.06
32.70
32.06
0.64
2.00
19:11:55
16.01.2018
Deutsche Post
40.04
40.30
40.53
40.04
-0.26
-0.65
19:55:40
16.01.2018
Deutsche Real Estate
3.64
3.74
3.64
3.64
-0.10
-2.67
08:00:06
16.01.2018
Deutsche Telekom
14.55
14.55
14.66
14.44
0.01
0.03
19:57:42
16.01.2018
Deutsche Wohnen
36.48
35.83
36.48
35.80
0.65
1.81
17:29:53
16.01.2018
DEUTZ
8.05
7.90
8.08
7.93
0.15
1.90
16:22:11
16.01.2018
DF Deutsche Forfait
0.53
0.56
0.53
0.53
-0.03
-4.50
08:02:23
16.01.2018
DIC Asset
10.44
10.42
10.48
10.38
0.02
0.19
17:29:53
16.01.2018
Diebold Nixdorf
73.00
73.20
73.00
72.80
-0.20
-0.27
16:56:51
16.01.2018
Dierig
12.60
12.70
12.60
12.60
-0.10
-0.79
13:58:19
16.01.2018
DMG MORI
46.10
46.35
46.10
45.80
-0.25
-0.54
17:25:59
16.01.2018
DO Deutsche Office
3.35
3.35
0.00
0.00
-0.09
-2.62
16:38:26
08.12.2016
Dr Hönle
55.80
54.80
56.40
54.60
1.00
1.82
16:51:01
16.01.2018
Draegerwerk
62.70
62.80
62.70
62.70
-0.10
-0.16
13:02:41
16.01.2018
Drägerwerk vz
78.95
78.65
79.05
78.95
0.30
0.38
12:42:47
16.01.2018
Drillisch
67.50
67.25
67.90
67.30
0.25
0.37
17:29:53
16.01.2018
Dürkopp Adler
42.80
43.00
42.80
42.80
-0.20
-0.47
09:15:01
16.01.2018
Dürr
109.30
110.05
110.10
109.30
-0.75
-0.68
09:43:17
16.01.2018
DVB Bank SE
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
EASY SOFTWARE
7.48
7.40
7.56
7.26
0.08
1.08
14:15:40
16.01.2018
Eckert & Ziegler Strahlen- und Medizintechnik
38.70
38.70
39.70
38.70
0.00
0.00
17:43:37
16.01.2018
ecotel communication
11.60
11.60
11.60
11.60
0.00
0.00
08:01:27
16.01.2018
Einhell Germany
91.80
92.20
91.80
88.60
-0.40
-0.43
16:11:37
16.01.2018
Eisen- und Hüttenwerke
27.80
28.00
28.00
27.00
-0.20
-0.71
17:59:26
16.01.2018
Elanix Biotechnologies
3.10
3.09
3.25
3.00
0.01
0.32
15:39:26
16.01.2018
Elmos Semiconductor
25.65
25.75
26.25
25.65
-0.10
-0.39
17:20:15
16.01.2018
ElringKlinger AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
emQtec AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
EnBW
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Energiekontor
14.10
14.00
14.10
13.95
0.10
0.71
15:54:04
16.01.2018
EnviTec Biogas AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
EON
9.03
8.97
9.15
8.90
0.06
0.66
19:20:03
16.01.2018
euromicron AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
EVOTEC
13.85
14.27
14.33
13.80
-0.42
-2.94
19:33:02
16.01.2018
EYEMAXX Real Estate
11.40
11.85
11.85
11.40
-0.45
-3.80
17:29:53
16.01.2018
Fair Value REIT-AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Fielmann
72.60
72.45
72.60
72.30
0.15
0.21
17:58:14
16.01.2018
First Sensor
23.70
24.00
24.60
23.60
-0.30
-1.25
19:24:04
16.01.2018
Firstextile AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
FORIS
2.86
2.78
2.86
2.78
0.08
2.88
11:45:51
16.01.2018
FORTEC Elektronik
24.00
24.00
24.10
23.90
0.00
0.00
17:29:53
16.01.2018
Francotyp-Postalia
4.72
4.82
4.72
4.67
-0.10
-2.07
10:03:17
16.01.2018
Fraport
95.92
95.66
96.22
95.78
0.26
0.27
19:06:42
16.01.2018
freenet
31.99
31.92
32.11
31.84
0.07
0.22
17:56:17
16.01.2018
Fresenius
65.32
65.52
65.62
65.22
-0.20
-0.31
19:37:07
16.01.2018
Fresenius Medical Care
89.08
88.82
89.28
88.92
0.26
0.29
17:06:32
16.01.2018
Fritz Nols AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
FRIWO
25.60
25.80
25.60
25.60
-0.20
-0.78
08:02:32
16.01.2018
Froehlich Bau
0.08
0.08
0.08
0.08
0.00
0.00
08:02:29
16.01.2018
Froehlich Bau vz
0.11
0.11
0.11
0.11
0.00
0.00
08:00:06
16.01.2018
FUCHS PETROLUB
41.15
41.05
41.15
41.00
0.10
0.24
09:32:01
16.01.2018
FUCHS PETROLUB
44.12
44.50
44.50
43.90
-0.38
-0.85
18:42:56
16.01.2018
Funkwerk
9.65
9.05
9.65
9.10
0.60
6.63
17:49:17
16.01.2018
GEA
40.15
39.94
40.15
39.94
0.21
0.53
17:29:53
16.01.2018
GELSENWASSER AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Geratherm Medical
11.80
12.00
11.80
11.80
-0.20
-1.67
10:11:09
16.01.2018
Gerresheimer AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
GERRY WEBER
9.43
9.45
9.46
9.40
-0.02
-0.21
15:36:50
16.01.2018
Gesco AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
GfK SE
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
GFT
13.50
13.50
13.52
13.42
0.00
0.00
12:27:15
16.01.2018
Gigaset
0.63
0.62
0.63
0.63
0.01
0.96
09:15:02
16.01.2018
GK SOFTWARE
122.00
119.50
123.50
119.50
2.50
2.09
18:11:10
16.01.2018
Global PVQ
0.01
0.01
0.01
0.01
0.00
0.00
17:50:01
16.01.2018
Grammer
55.00
53.50
55.00
54.60
1.50
2.80
12:38:17
16.01.2018
GRENKE
96.90
94.75
96.95
94.55
2.15
2.27
18:47:34
16.01.2018
GSW Immobilien
97.00
97.00
97.00
97.00
0.00
0.00
08:02:31
16.01.2018
GWB Immobilien AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
H&R GmbH & Co. KGaA
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
HAMBORNER REIT
9.97
9.87
9.98
9.88
0.10
1.01
14:57:54
16.01.2018
Hannover Rück
109.40
109.60
110.80
109.30
-0.20
-0.18
19:43:39
16.01.2018
HanseYachts AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
HAWESKO
50.50
50.50
50.50
50.50
0.00
0.00
17:37:59
16.01.2018
Heidelberg Pharma
3.60
3.90
3.89
3.50
-0.30
-7.69
18:41:26
16.01.2018
HeidelbergCement
92.10
93.74
93.80
92.00
-1.64
-1.75
19:28:51
16.01.2018
Heidelberger Beteiligungsholding
5.75
5.70
5.75
5.75
0.05
0.88
09:15:01
16.01.2018
Heidelberger Druckmaschinen
2.82
2.85
2.87
2.82
-0.03
-1.19
17:28:51
16.01.2018
Heliad Equity Partners GmbH & Co. KGaA
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
HELLA GmbH &
57.90
57.50
57.90
57.05
0.40
0.70
19:52:08
16.01.2018
Henkel
103.30
104.60
105.00
103.30
-1.30
-1.24
19:08:43
16.01.2018
Henkel vz
112.80
113.55
113.55
112.00
-0.75
-0.66
19:37:56
16.01.2018
Hermle AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
HHLA
23.68
23.82
24.20
23.68
-0.14
-0.59
18:02:19
16.01.2018
HOCHTIEF AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
HolidayCheck
2.97
2.95
3.00
2.95
0.02
0.51
16:21:07
16.01.2018
Homag Group
59.80
59.80
59.80
59.80
0.00
0.00
12:20:19
16.01.2018
Hornbach AG & Co. KGaA
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
HORNBACH Baumarkt AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
HUGO BOSS AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Hypoport
134.00
135.00
134.00
133.20
-1.00
-0.74
10:23:35
16.01.2018
i:FAO
32.20
33.60
33.80
32.20
-1.40
-4.17
18:22:09
16.01.2018
IFA Hotel & Touristik AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
IFM Immobilien AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
INDUS AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
infas Holding Aktiengesellschaft
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Infineon
23.89
24.02
24.35
23.85
-0.13
-0.54
19:59:03
16.01.2018
init innovation in traffic systems
18.95
19.10
18.95
18.95
-0.15
-0.79
09:48:50
16.01.2018
Intershop Communications
2.04
2.02
2.07
2.04
0.02
0.99
15:40:17
16.01.2018
INTERTAINMENT
0.29
0.31
0.29
0.28
-0.02
-5.23
11:17:54
16.01.2018
InTiCa Systems
7.60
7.60
7.60
7.60
0.00
0.00
17:29:53
16.01.2018
InVision
24.00
24.60
24.60
24.00
-0.60
-2.44
17:29:53
16.01.2018
ISARIA Wohnbau
4.44
4.44
0.00
0.00
0.00
0.00
23:25:56
29.08.2016
ISRA VISION
218.00
218.00
219.50
217.00
0.00
0.00
16:12:49
16.01.2018
ItN Nanovation AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
IVG Immobilien
0.01
0.01
0.00
0.00
-0.08
-92.86
16:50:46
21.03.2014
IVU Traffic
4.78
4.82
4.88
4.78
-0.04
-0.83
13:03:52
16.01.2018
JENOPTIK
28.46
28.64
28.60
28.32
-0.18
-0.63
19:11:12
16.01.2018
Joyou
0.08
0.08
0.00
0.00
-0.01
-5.88
10:35:36
30.09.2015
Jungheinrich
41.34
41.62
41.74
41.34
-0.28
-0.67
10:26:37
16.01.2018
K+S
21.73
21.34
21.83
21.24
0.39
1.83
15:38:40
16.01.2018
Kampa
0.05
0.05
0.05
0.05
0.00
-1.08
08:02:31
16.01.2018
KAP-Beteiligungs-AG
37.20
37.00
37.20
36.20
0.20
0.54
13:08:33
16.01.2018
KHD Humboldt Wedag International
2.73
2.78
2.73
2.73
-0.05
-1.80
08:02:31
16.01.2018
Klassik Radio AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Klöckner &
10.50
10.62
10.64
10.50
-0.12
-1.13
19:02:39
16.01.2018
Koenig & Bauer
61.50
61.50
61.80
61.45
0.00
0.00
18:18:56
16.01.2018
KPS
14.82
14.90
14.82
14.62
-0.08
-0.54
17:34:42
16.01.2018
KROMI Logistik AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
KRONES
113.20
110.00
113.20
111.00
3.20
2.91
17:52:19
16.01.2018
KSB
484.00
488.00
484.00
484.00
-4.00
-0.82
08:02:03
16.01.2018
KSB vz
488.00
480.00
488.00
487.00
8.00
1.67
09:02:35
16.01.2018
KUKA
121.80
121.60
124.60
120.80
0.20
0.16
16:31:36
16.01.2018
KWS SAAT
348.50
344.50
348.50
348.50
4.00
1.16
08:20:01
16.01.2018
LANXESS
72.08
69.56
72.62
69.42
2.52
3.62
19:11:32
16.01.2018
LEIFHEIT
29.20
29.20
29.30
28.80
0.00
0.00
18:15:59
16.01.2018
LEONI
64.00
64.22
65.14
63.96
-0.22
-0.34
19:05:11
16.01.2018
Linde
189.00
191.40
192.20
189.00
-2.40
-1.25
19:24:31
16.01.2018
Lotto24
9.95
9.50
9.95
9.71
0.45
4.74
14:59:32
16.01.2018
LPKF Laser & Electronics
10.10
9.95
10.40
9.87
0.15
1.51
18:36:22
16.01.2018
LS telcom
6.60
6.70
6.60
6.60
-0.10
-1.49
09:15:01
16.01.2018
Ludwig Beck am Rathauseck - Textilhaus Feldmeier
29.40
29.40
29.40
29.40
0.00
0.00
17:29:53
16.01.2018
Lufthansa
29.43
29.25
29.82
29.10
0.18
0.62
19:57:30
16.01.2018
m+s Elektronik
0.01
0.01
0.01
0.00
0.00
0.00
16:43:03
16.01.2018
Maier + Partner AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Mainova
376.00
376.00
376.00
376.00
0.00
0.00
08:02:03
16.01.2018
MAN
96.10
96.15
96.10
95.70
-0.05
-0.05
17:23:39
16.01.2018
MAN vz
93.80
93.40
93.80
93.80
0.40
0.43
08:08:01
16.01.2018
Manz AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Masterflex
8.80
8.90
8.80
8.80
-0.10
-1.12
08:20:01
16.01.2018
MATERNUS-Kliniken
2.30
2.14
2.30
2.14
0.16
7.48
15:29:46
16.01.2018
MAX Automation
9.06
9.00
9.06
8.96
0.06
0.67
17:35:28
16.01.2018
MBB
93.30
94.20
93.30
93.30
-0.90
-0.96
08:08:01
16.01.2018
MediClin
6.35
6.25
6.35
6.20
0.10
1.60
09:03:35
16.01.2018
Medigene
13.18
13.04
13.21
13.05
0.14
1.07
17:24:08
16.01.2018
MEDION
15.90
15.80
15.90
15.80
0.10
0.63
11:27:09
16.01.2018
Merck
92.84
92.18
93.10
91.98
0.66
0.72
18:54:42
16.01.2018
MeVis Medical Solutions AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
MLP
5.73
5.80
5.73
5.73
-0.07
-1.21
08:02:23
16.01.2018
MOLOGEN
2.38
2.52
2.47
2.38
-0.14
-5.56
15:58:09
16.01.2018
MorphoSys
85.65
86.05
86.70
85.60
-0.40
-0.46
18:44:16
16.01.2018
MS Industrie
4.34
4.40
4.45
4.34
-0.06
-1.36
17:29:53
16.01.2018
msg life ag
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
MTU Aero Engines
151.70
151.90
152.10
150.80
-0.20
-0.13
14:50:18
16.01.2018
Mühl Product & Service und Thüringer Baustoffhandel
1.95
1.85
2.00
1.72
0.10
5.41
17:05:41
16.01.2018
Mühlbauer
40.50
40.40
40.50
40.00
0.10
0.25
11:26:52
16.01.2018
Müller - Die lila Logistik
7.80
8.00
8.00
7.80
-0.20
-2.50
17:29:53
16.01.2018
Münchener Rückversicherungs-Gesellschaft
189.70
190.40
192.60
189.70
-0.70
-0.37
19:55:44
16.01.2018
MVV Energie
26.50
26.00
26.50
25.90
0.50
1.92
09:58:18
16.01.2018
mybet Holding SE
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Nemetschek
76.85
77.10
76.85
76.20
-0.25
-0.32
10:15:27
16.01.2018
Neschen AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
NEXUS AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Nordex
11.20
11.45
11.69
11.00
-0.25
-2.14
18:34:52
16.01.2018
NORMA Group SE
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
NÜRNBERGER Beteiligungs-AG
70.00
70.00
70.00
70.00
0.00
0.00
17:29:53
16.01.2018
Odeon Film
0.85
0.85
0.85
0.85
0.00
0.00
08:08:01
16.01.2018
OHB
47.00
48.15
48.15
47.00
-1.15
-2.39
17:29:53
16.01.2018
ORBIS AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
OVB
19.60
19.60
19.60
19.60
0.00
0.00
17:29:53
16.01.2018
PAION
2.61
2.61
2.63
2.60
-0.01
-0.19
17:29:53
16.01.2018
Paragon
81.90
81.20
81.90
80.40
0.70
0.86
13:46:20
16.01.2018
PARK & Bellheimer
2.48
1.66
2.48
1.66
0.82
49.40
19:53:18
16.01.2018
PATRIZIA Immobilien
20.30
19.82
20.40
19.82
0.48
2.42
19:37:54
16.01.2018
pbb AG (Deutsche Pfandbriefbank)
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
PEARL GOLD
1.10
0.53
1.10
0.51
0.57
107.55
19:37:34
16.01.2018
Pelikan Aktiengesellschaft
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Pfeiffer Vacuum
160.80
162.10
163.90
160.80
-1.30
-0.80
15:09:35
16.01.2018
Phicomm
2.10
2.10
2.10
2.10
0.00
0.00
08:02:03
16.01.2018
Philipp Holzmann AG i.L.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Phoenix Solar
0.22
0.24
0.22
0.22
-0.02
-7.66
08:01:23
16.01.2018
Pilkington Deutschland
412.00
412.00
412.00
412.00
0.00
0.00
08:09:33
16.01.2018
PIRONET NDH
7.30
7.25
7.30
7.15
0.05
0.69
09:52:55
16.01.2018
Pittler Maschinenfabik
3.50
3.50
3.50
3.50
0.00
0.00
08:02:03
16.01.2018
PNE WIND
3.18
3.16
3.22
3.15
0.02
0.63
19:57:00
16.01.2018
Pongs & Zahn
0.07
0.07
0.07
0.07
0.00
1.54
09:15:01
16.01.2018
Porsche vz
78.42
76.90
78.70
76.84
1.52
1.98
19:59:27
16.01.2018
Powerland
1.51
1.51
0.00
0.00
0.00
0.00
22:25:49
29.12.2015
Praktiker
0.01
0.01
0.00
0.00
0.00
0.00
23:25:39
24.10.2016
Progress-Werk Oberkirch
47.40
47.40
47.40
47.40
0.00
0.00
17:29:53
16.01.2018
ProSiebenSat1 Media
30.13
30.27
30.44
30.00
-0.14
-0.46
19:23:29
16.01.2018
PSI Software
19.30
19.00
19.30
19.05
0.30
1.58
16:46:07
16.01.2018
Pulsion Medical Systems
25.00
25.00
25.00
25.00
0.00
0.00
08:05:09
16.01.2018
PUMA
329.00
334.50
335.50
329.00
-5.50
-1.64
17:29:53
16.01.2018
PVA TePla
13.20
14.90
14.90
12.80
-1.70
-11.41
19:06:56
16.01.2018
QSC AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
R. Stahl AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
RATIONAL
552.00
532.00
555.00
548.50
20.00
3.76
19:55:46
16.01.2018
Readcrest Capital
0.65
0.66
0.66
0.65
-0.01
-0.76
16:38:00
16.01.2018
REALTECH
1.76
1.55
1.80
1.58
0.21
13.55
19:51:09
16.01.2018
Rheinmetall
111.95
110.55
112.70
110.70
1.40
1.27
19:53:08
16.01.2018
RHÖN-KLINIKUM
30.24
30.30
30.26
30.24
-0.06
-0.20
08:05:04
16.01.2018
RM Rheiner Management
28.20
28.20
28.20
28.20
0.00
0.00
08:32:31
16.01.2018
RWE
17.75
17.81
18.06
17.73
-0.06
-0.31
19:27:30
16.01.2018
RWE vz
14.76
15.00
15.00
14.76
-0.24
-1.60
17:32:55
16.01.2018
S&O AGRAR AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Sachsenmilch
5'025.01
5'025.01
0.00
0.00
0.00
0.00
18:55:44
07.11.2016
Salzgitter
49.86
50.44
50.72
49.86
-0.58
-1.15
17:45:33
16.01.2018
SAP
90.65
90.17
92.58
90.20
0.48
0.53
19:58:14
16.01.2018
Sartorius
83.20
80.80
83.20
79.80
2.40
2.97
15:33:41
16.01.2018
Sartorius vz
88.25
87.15
88.40
86.55
1.10
1.26
18:30:35
16.01.2018
Schaltbau
28.70
28.90
28.70
28.70
-0.20
-0.69
09:49:33
16.01.2018
Schloss Wachenheim
21.80
21.80
21.80
21.80
0.00
0.00
17:29:53
16.01.2018
Schnigge Wertpapierhdlsbk
1.20
1.20
0.00
0.00
0.00
0.00
09:15:02
29.12.2017
Schumag
1.64
1.50
1.64
1.40
0.14
9.33
18:27:17
16.01.2018
SCHWÄLBCHEN MOLKEREI Jakob Berz
29.60
30.20
29.60
29.60
-0.60
-1.99
11:24:43
16.01.2018
Schweizer Electronic
21.40
21.20
21.40
21.20
0.20
0.94
17:16:33
16.01.2018
secunet Security Networks
96.30
96.90
96.30
96.30
-0.60
-0.62
14:09:55
16.01.2018
SFC Energy
8.80
9.12
9.18
8.80
-0.32
-3.51
18:29:11
16.01.2018
SGL Carbon
12.74
12.61
12.80
12.61
0.13
1.03
18:57:49
16.01.2018
SHW AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Siemens
122.98
122.50
124.14
122.60
0.48
0.39
19:49:34
16.01.2018
SIMONA
570.00
565.00
570.00
570.00
5.00
0.88
08:02:31
16.01.2018
Singulus Technologies
17.24
16.70
17.30
16.50
0.54
3.23
19:16:52
16.01.2018
Sinner
8.50
8.50
8.50
8.50
0.00
0.00
08:00:06
16.01.2018
SinnerSchrader AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Sixt
82.15
82.00
82.55
81.90
0.15
0.18
18:05:52
16.01.2018
Sixt
56.10
55.80
56.20
56.10
0.30
0.54
15:44:47
16.01.2018
Sixt Leasing
19.70
19.16
19.70
19.24
0.54
2.82
14:41:15
16.01.2018
SKW Stahl-Metallurgie
0.40
0.44
0.40
0.40
-0.04
-10.02
11:36:06
16.01.2018
SLEEPZ AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
SMA Solar
37.94
37.80
38.30
37.94
0.14
0.37
19:39:40
16.01.2018
SMT Scharf
14.70
14.60
14.70
14.70
0.10
0.68
08:02:23
16.01.2018
SNP Schneider-Neureither & Partner
33.80
34.15
33.80
33.80
-0.35
-1.02
08:02:31
16.01.2018
Softing
10.45
10.60
10.70
10.45
-0.15
-1.42
19:55:16
16.01.2018
Softship
12.00
12.00
12.00
12.00
0.00
0.00
09:46:50
16.01.2018
Software
47.70
47.90
48.00
47.70
-0.20
-0.42
19:40:33
16.01.2018
Solar-Fabrik
0.03
0.03
0.03
0.03
0.00
1.79
17:37:58
16.01.2018
SolarWorld
0.56
0.56
0.58
0.52
0.01
0.90
19:03:54
16.01.2018
SOLON
0.01
0.01
0.01
0.01
0.00
0.00
13:47:44
16.01.2018
Splendid Medien
1.21
1.19
1.21
1.21
0.02
1.26
09:15:01
16.01.2018
SPORTTOTAL
3.96
3.99
4.03
3.96
-0.03
-0.75
17:29:53
16.01.2018
STADA
87.94
88.00
88.12
87.94
-0.06
-0.07
16:43:41
16.01.2018
STO
125.20
124.80
125.20
125.20
0.40
0.32
08:02:31
16.01.2018
Stöhr &
0.01
0.01
0.00
0.00
0.00
0.00
08:36:58
31.03.2017
STRABAG AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
STRATEC Biomedical
66.00
66.80
66.20
66.00
-0.80
-1.20
12:54:25
16.01.2018
Ströer
64.45
63.30
64.45
63.40
1.15
1.82
15:03:25
16.01.2018
Südzucker
15.95
16.07
16.10
15.87
-0.12
-0.72
19:55:26
16.01.2018
SURTECO
26.90
27.00
27.00
26.70
-0.10
-0.37
17:29:53
16.01.2018
SÜSS MicroTec SE
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
SYGNIS AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Symrise
68.42
68.62
68.84
68.40
-0.20
-0.29
17:29:53
16.01.2018
syzygy AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
TAG Immobilien
16.18
15.99
16.18
15.95
0.19
1.19
19:01:14
16.01.2018
TAKKT
19.78
19.36
19.78
19.44
0.42
2.17
12:58:19
16.01.2018
Talanx
35.60
35.76
35.60
35.60
-0.16
-0.45
08:01:27
16.01.2018
TC Unterhaltungselektronik
0.77
0.77
0.77
0.76
0.00
0.00
10:17:25
16.01.2018
TDMi AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
technotrans
43.30
42.50
43.50
42.75
0.80
1.88
16:50:44
16.01.2018
Telefónica Deutschland AG (O2)
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
TELES
0.24
0.25
0.26
0.24
-0.01
-4.76
16:11:42
16.01.2018
thyssenkrupp
24.98
25.39
25.40
24.96
-0.41
-1.61
19:39:28
16.01.2018
tiscon
0.05
0.07
0.05
0.05
-0.03
-36.62
08:02:31
16.01.2018
TOM TAILOR
11.29
11.50
11.41
11.29
-0.21
-1.83
17:58:01
16.01.2018
Travel24.com AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
TTL Information Technology
3.02
2.88
3.08
2.84
0.14
4.86
17:56:28
16.01.2018
TUI
18.00
17.88
18.00
17.86
0.12
0.67
17:39:49
16.01.2018
Turbon
9.05
8.85
9.45
8.85
0.20
2.26
19:21:26
16.01.2018
Ultrasonic AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
UMS United Medical Systems International
0.41
0.41
0.41
0.41
0.00
0.98
08:02:03
16.01.2018
UNIPROF Real Estate
0.02
0.02
0.02
0.02
0.00
0.00
08:02:03
16.01.2018
United Internet AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
United Labels
2.85
2.90
2.90
2.85
-0.05
-1.72
17:29:53
16.01.2018
United Power Technology
0.14
0.20
0.14
0.13
-0.06
-28.93
13:23:31
16.01.2018
USU Software
25.90
26.70
27.10
25.70
-0.80
-3.00
19:39:57
16.01.2018
UZIN UTZ
65.50
67.50
65.50
65.50
-2.00
-2.96
12:03:38
16.01.2018
Value Management & Research AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
VDN Vereinigte Deutsche Nickel-Werke
0.00
0.01
0.01
0.00
0.00
-20.00
19:10:49
16.01.2018
Verallia Deutschland
540.00
540.00
540.00
540.00
0.00
0.00
08:02:03
16.01.2018
VERBIO Vereinigte BioEnergie AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Villeroy & Boch
19.64
19.12
19.64
18.80
0.52
2.72
17:42:50
16.01.2018
Viscom AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Vita 34
15.35
16.00
16.00
15.10
-0.65
-4.06
18:59:44
16.01.2018
Vivacon AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Vivanco Gruppe
4.74
4.66
4.74
4.42
0.08
1.72
14:53:13
16.01.2018
Volkswagen (VW) St
185.50
181.30
186.50
181.80
4.20
2.32
19:24:57
16.01.2018
Volkswagen (VW) vz
183.20
179.90
185.60
180.06
3.30
1.83
19:54:45
16.01.2018
Vonovia SE (ex Deutsche Annington)
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Vossloh
46.95
47.15
47.30
46.95
-0.20
-0.42
15:55:21
16.01.2018
VTG
47.25
47.40
47.25
47.25
-0.15
-0.32
08:00:26
16.01.2018
Vtion Wireless Technology
0.53
0.53
0.00
0.00
0.07
15.00
18:49:13
13.12.2017
WACKER CHEMIE
172.50
171.95
173.90
172.50
0.55
0.32
17:47:44
16.01.2018
Wacker Neuson
32.44
32.40
32.44
32.22
0.04
0.12
15:31:49
16.01.2018
WALTER BAU vz
0.01
0.01
0.01
0.01
0.00
8.33
08:02:31
16.01.2018
WALTER BAU-AG St
0.00
0.00
0.00
0.00
0.00
0.00
08:01:35
16.01.2018
Wanderer-Werke AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
WASGAU Produktions & Handels
20.00
19.90
20.00
20.00
0.10
0.50
08:00:06
16.01.2018
WashTec
81.60
82.20
82.10
81.60
-0.60
-0.73
16:31:58
16.01.2018
WCM
3.93
3.89
3.93
3.85
0.04
1.03
12:16:52
16.01.2018
WEBAC
5.65
5.50
5.65
5.65
0.15
2.73
08:00:06
16.01.2018
Westag & Getalit AG (St.)
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Westag & Getalit AG (Vz.)
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Wirecard
105.00
104.85
105.15
103.50
0.15
0.14
18:42:46
16.01.2018
Wüstenrot & Württembergische
25.05
24.80
25.05
24.80
0.25
1.01
15:52:45
16.01.2018
XING
281.50
289.00
289.50
281.50
-7.50
-2.60
15:02:42
16.01.2018
Ymos AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
YOC
8.60
8.36
8.66
8.28
0.24
2.87
15:39:59
16.01.2018
ZEAL Network
24.05
23.90
24.05
23.05
0.15
0.63
10:48:35
16.01.2018
ZhongDe Waste Technology
1.35
1.32
1.35
1.31
0.03
2.27
13:46:22
16.01.2018
zooplus AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970

CDAX aktuell:

1'244.14 5.31 0.43 %
Kurszeit 16.01.2018 17:45:00
Eröffnung/Vortag 1'240.34 / 1'238.83
Tagestief/Tageshoch 1'239.43 / 1'251.41
Jahrestief/Jahreshoch 1'195.43 / 1'258.15
52 W.Tief/Hoch 1'040.81 / 1'258.15

Marktkapitalisierung aller Aktien im

Name Marktkapitalisierung in Mio.
SMI 1'243'163.67 CHF
SMIM 311'702.01 CHF
SPI 1'714'848.21 CHF
Dow Jones 6'812'460.45 CHF
EURO STOXX 50 3'672'327.33 CHF
DAX 1'513'737.45 CHF