CDAX

1'202.86
-0.68
-0.06%
<
Nachrichten
Marktberichte
Analysen
>

CDAX Chart - 1 Jahr

Forumsbeiträge zu CDAX zum Forum

CDAX Kennzahlen

30 Tage 90 Tage 250 Tage
Performance 2.94 % 5.92 % 12.04 %
Hoch 1'213.74 1'213.74 1'213.74
Tief 1'166.03 1'101.87 1'068.85
Volatilität 5.00 8.73 10.12

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
0.84
0.84
0.84
0.84
0.00
0.00
08:02:50
24.10.2017
4SC
5.10
4.93
5.10
4.88
0.18
3.57
09:43:47
24.10.2017
7days music entertainment AG konv.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
AAA
2.32
2.32
2.32
2.32
0.00
0.00
08:03:40
24.10.2017
aap Implantate AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Aareal Bank
35.30
35.20
35.30
35.09
0.10
0.28
08:22:40
24.10.2017
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
50.91
50.52
50.91
49.24
0.39
0.77
09:05:58
24.10.2017
adidas
187.70
187.56
187.70
186.45
0.15
0.08
09:33:07
24.10.2017
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
0.02
0.03
0.03
0.02
0.00
-15.38
08:03:40
24.10.2017
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
0.02
0.02
0.02
0.02
0.00
0.00
08:01:17
24.10.2017
AIXTRON
11.28
10.97
11.30
11.12
0.31
2.86
09:27:29
24.10.2017
ALBA
65.86
66.75
65.86
65.86
-0.89
-1.33
09:15:02
24.10.2017
ALBIS Leasing
4.01
3.96
4.01
3.89
0.05
1.26
09:29:51
24.10.2017
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
196.74
196.41
196.81
196.03
0.33
0.17
09:35:08
24.10.2017
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
4.65
4.69
4.75
4.45
-0.04
-0.77
09:22:36
24.10.2017
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
-9.09
08:10:33
24.10.2017
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
0.01
0.01
0.00
0.00
08:03:40
24.10.2017
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
700.01
700.01
700.01
700.01
0.00
0.00
08:03:40
24.10.2017
Aurubis (ex Norddeutsche Affinerie)
68.52
69.00
68.52
68.52
-0.48
-0.70
08:02:23
24.10.2017
Axel Springer
60.09
57.52
60.09
59.00
2.57
4.46
09:21:08
24.10.2017
B+S Banksysteme
4.70
4.67
4.70
4.70
0.03
0.58
08:01:17
24.10.2017
Babcock-BSH
0.01
0.01
0.00
0.00
0.00
0.00
08:19:00
11.05.2017
BASF
90.16
90.76
91.19
89.59
-0.61
-0.67
09:38:42
24.10.2017
Basler AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
BAUER
26.08
26.37
26.08
25.90
-0.28
-1.08
09:02:55
24.10.2017
Bayer
117.28
117.33
117.33
116.40
-0.05
-0.04
09:37:53
24.10.2017
BayWa
33.76
33.96
33.76
33.76
-0.20
-0.58
08:20:02
24.10.2017
BayWa
32.37
32.64
32.37
32.37
-0.27
-0.83
08:20:01
24.10.2017
BBS Kraftfahrzeugtechnik
0.11
0.11
0.11
0.11
0.00
0.00
08:03:40
24.10.2017
Beate Uhse
0.14
0.14
0.14
0.14
0.00
-0.69
08:10:33
24.10.2017
Bechtle
68.58
69.00
69.00
68.58
-0.42
-0.61
08:02:50
24.10.2017
Beiersdorf
92.00
92.23
92.00
92.00
-0.23
-0.25
08:02:50
24.10.2017
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
34.26
34.22
34.26
34.04
0.04
0.10
09:24:06
24.10.2017
Biofrontera
3.56
3.62
3.56
3.56
-0.06
-1.63
08:09:22
24.10.2017
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
85.30
86.00
86.06
85.30
-0.70
-0.81
09:43:09
24.10.2017
BMW Vz
73.87
73.99
74.21
73.87
-0.12
-0.16
09:15:09
24.10.2017
BÖWE SYSTEC
0.02
0.02
0.02
0.02
0.00
0.00
09:15:02
24.10.2017
Brenntag
47.99
47.96
47.99
47.99
0.04
0.08
08:00:42
24.10.2017
Brilliant
40.02
40.02
40.02
40.02
0.00
0.00
08:00:12
24.10.2017
BVB (Borussia Dortmund)
7.39
7.34
7.39
7.30
0.05
0.68
09:10:17
24.10.2017
CANCOM
64.80
65.10
64.86
64.80
-0.30
-0.47
09:37:41
24.10.2017
Capital Stage AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Carl Zeiss Meditec
44.99
45.10
44.99
44.99
-0.11
-0.25
08:01:17
24.10.2017
cashmedien
1.20
1.10
1.20
1.20
0.10
9.09
08:12:01
24.10.2017
Ceconomy St
10.56
10.53
10.56
10.51
0.03
0.28
09:37:53
24.10.2017
Ceconomy Vz
9.49
9.56
9.49
9.49
-0.07
-0.73
08:03:40
24.10.2017
Celesio
26.20
26.20
26.20
26.20
0.00
0.00
08:03:42
24.10.2017
CENIT
20.92
21.05
20.92
20.70
-0.13
-0.59
09:31:07
24.10.2017
CENTROTEC Sustainable
17.39
17.49
17.39
17.39
-0.11
-0.62
08:20:01
24.10.2017
centrotherm international
2.75
2.75
2.75
2.75
0.00
0.00
09:18:28
24.10.2017
CEWE Stiftung &
80.34
80.04
80.34
80.34
0.30
0.37
09:09:21
24.10.2017
China Specialty Glass
0.20
0.28
0.20
0.20
-0.08
-28.72
08:20:02
24.10.2017
Clere
10.50
10.65
10.65
10.50
-0.15
-1.41
09:41:56
24.10.2017
co.don AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
comdirect bank
11.70
11.70
11.70
11.70
0.00
0.00
09:00:53
24.10.2017
Commerzbank
11.70
11.42
11.78
11.50
0.28
2.41
09:38:52
24.10.2017
CompuGroup Medical
47.88
47.88
47.88
47.88
0.00
0.00
08:03:40
24.10.2017
Conergy AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Constantin
1.97
1.93
1.97
1.97
0.04
2.02
09:11:05
24.10.2017
Continental
212.00
212.33
212.13
211.93
-0.33
-0.15
09:37:53
24.10.2017
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
35.27
35.43
35.27
35.27
-0.15
-0.43
09:15:01
24.10.2017
curasan
1.19
1.21
1.23
1.19
-0.02
-1.40
09:41:46
24.10.2017
Custodia
370.00
368.00
370.00
368.00
2.00
0.54
09:00:43
24.10.2017
Cybits
0.00
0.00
0.00
0.00
0.00
0.00
08:26:02
18.10.2017
Daimler
68.73
68.66
68.87
68.64
0.07
0.10
09:30:26
24.10.2017
DATA MODUL
74.70
74.70
74.70
74.70
0.00
0.00
08:03:40
24.10.2017
DEAG Deutsche Entertainment
2.58
2.57
2.58
2.58
0.01
0.31
09:15:02
24.10.2017
Decheng Technology
1.05
1.60
1.16
1.05
-0.55
-34.38
09:31:54
24.10.2017
Delticom AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
DEMIRE Deutsche Mittelstand Real Estate
3.70
3.75
3.70
3.70
-0.05
-1.28
08:10:33
24.10.2017
Deufol SE
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Deutsche Balaton
16.65
17.03
16.65
16.65
-0.38
-2.23
08:01:17
24.10.2017
Deutsche Bank AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Deutsche Beteiligungs
43.52
43.54
43.52
43.52
-0.03
-0.07
09:15:02
24.10.2017
Deutsche Börse
91.66
91.47
91.80
91.31
0.18
0.20
09:08:25
24.10.2017
Deutsche Cannabis
2.90
2.88
2.90
2.78
0.02
0.73
09:25:34
24.10.2017
Deutsche Euroshop
31.15
31.10
31.15
31.10
0.05
0.16
09:37:53
24.10.2017
Deutsche Post
38.14
38.17
38.20
38.05
-0.04
-0.09
09:33:52
24.10.2017
Deutsche Real Estate
2.42
2.42
2.42
2.42
0.00
0.00
08:03:40
24.10.2017
Deutsche Telekom
15.50
15.41
15.50
15.42
0.09
0.57
09:33:46
24.10.2017
Deutsche Wohnen
35.97
35.87
36.04
35.84
0.10
0.29
09:37:53
24.10.2017
DEUTZ
7.06
7.14
7.10
7.06
-0.09
-1.19
08:27:47
24.10.2017
DF Deutsche Forfait
0.72
0.75
0.72
0.72
-0.03
-3.47
08:02:23
24.10.2017
DIC Asset
9.95
9.92
9.95
9.92
0.03
0.28
09:37:53
24.10.2017
Diebold Nixdorf
70.52
70.52
70.52
70.52
0.00
0.00
08:20:02
24.10.2017
Dierig
12.92
12.92
12.92
12.92
0.00
0.03
09:15:01
24.10.2017
DMG MORI
50.64
50.43
50.64
50.20
0.21
0.42
09:41:04
24.10.2017
DO Deutsche Office
3.35
3.35
0.00
0.00
-0.09
-2.62
16:38:26
08.12.2016
Dr Hönle
39.00
38.54
39.00
39.00
0.46
1.18
08:01:07
24.10.2017
Draegerwerk
75.67
75.23
75.67
75.67
0.45
0.59
08:01:17
24.10.2017
Drägerwerk vz
99.43
99.65
99.43
99.43
-0.22
-0.22
08:01:17
24.10.2017
Drillisch
60.60
60.52
60.60
60.43
0.07
0.12
09:37:53
24.10.2017
Dürkopp Adler
42.03
42.02
42.03
42.03
0.01
0.02
09:15:02
24.10.2017
Dürr
113.85
113.72
113.85
113.50
0.13
0.12
09:03:37
24.10.2017
DVB Bank SE
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
EASY SOFTWARE
6.96
7.13
6.96
6.96
-0.17
-2.36
08:02:23
24.10.2017
Eckert & Ziegler Strahlen- und Medizintechnik
36.15
36.14
36.15
36.15
0.01
0.03
08:01:17
24.10.2017
ecotel communication
10.04
10.04
10.04
10.04
0.00
0.00
08:02:50
24.10.2017
Einhell Germany
77.70
79.16
77.70
77.70
-1.46
-1.84
08:02:50
24.10.2017
Eisen- und Hüttenwerke
18.90
19.50
18.90
18.90
-0.60
-3.08
08:03:40
24.10.2017
Elanix Biotechnologies
4.10
4.35
4.10
3.92
-0.25
-5.73
09:25:13
24.10.2017
Elmos Semiconductor
24.65
24.61
24.65
23.96
0.05
0.20
09:15:07
24.10.2017
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
14.90
14.97
14.90
14.90
-0.07
-0.49
08:10:33
24.10.2017
EnviTec Biogas AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
EON
10.04
10.00
10.04
9.99
0.04
0.42
08:16:57
24.10.2017
euromicron AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
EVOTEC
18.69
18.37
18.88
18.40
0.32
1.71
09:42:24
24.10.2017
EYEMAXX Real Estate
10.77
10.90
10.82
10.77
-0.13
-1.19
09:31:53
24.10.2017
Fair Value REIT-AG
7.76
7.89
7.76
7.76
-0.13
-1.59
09:15:02
24.10.2017
FD Group
1.66
1.66
1.66
1.66
0.00
0.06
08:09:22
24.10.2017
Fielmann
74.62
75.00
74.62
74.62
-0.38
-0.51
09:02:54
24.10.2017
First Sensor
19.62
19.89
19.91
19.50
-0.28
-1.39
09:39:25
24.10.2017
Firstextile AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
FORIS
2.82
2.80
2.82
2.82
0.02
0.71
08:20:01
24.10.2017
FORTEC Elektronik
22.21
22.31
22.22
22.16
-0.10
-0.45
09:27:32
24.10.2017
Francotyp-Postalia
4.91
4.88
4.91
4.91
0.02
0.47
09:15:02
24.10.2017
Fraport
79.74
79.66
79.74
79.74
0.08
0.10
08:01:03
24.10.2017
freenet
28.48
28.47
28.48
28.47
0.01
0.04
09:37:53
24.10.2017
Fresenius
71.57
71.68
71.75
71.57
-0.11
-0.16
08:04:40
24.10.2017
Fresenius Medical Care
83.17
83.00
83.17
83.17
0.17
0.21
08:00:08
24.10.2017
Fritz Nols AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
FRIWO
22.02
22.33
22.02
22.02
-0.31
-1.37
08:01:17
24.10.2017
Froehlich Bau
0.12
0.12
0.12
0.12
0.00
0.85
08:10:33
24.10.2017
Froehlich Bau vz
0.12
0.12
0.12
0.12
0.00
0.00
08:03:40
24.10.2017
FUCHS PETROLUB
40.32
42.00
41.89
40.11
-1.68
-4.00
09:19:37
24.10.2017
FUCHS PETROLUB
45.85
46.90
47.70
45.66
-1.06
-2.25
09:41:07
24.10.2017
Funkwerk
8.78
8.78
8.78
8.78
0.00
0.00
08:03:40
24.10.2017
GEA
40.58
40.71
40.77
40.54
-0.13
-0.31
09:37:53
24.10.2017
GELSENWASSER AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Geratherm Medical
12.66
12.64
12.66
12.66
0.02
0.18
08:01:17
24.10.2017
Gerresheimer AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
GERRY WEBER
10.21
10.22
10.21
10.21
0.00
-0.04
08:10:33
24.10.2017
Gesco AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
GfK
46.92
46.92
0.00
0.00
0.00
0.00
08:20:01
18.10.2017
GFT
15.49
15.57
15.49
15.49
-0.09
-0.56
08:02:50
24.10.2017
Gigaset
0.71
0.71
0.71
0.71
0.00
-0.14
09:15:01
24.10.2017
GK SOFTWARE
128.54
128.45
130.00
126.75
0.09
0.07
09:31:52
24.10.2017
Global PVQ
0.01
0.01
0.01
0.01
0.00
0.00
08:07:21
24.10.2017
Grammer
48.37
48.57
48.37
48.19
-0.20
-0.41
09:28:17
24.10.2017
GRENKE
84.39
83.97
84.39
83.82
0.42
0.50
09:30:31
24.10.2017
GSW Immobilien
90.00
89.59
90.00
90.00
0.42
0.46
08:01:17
24.10.2017
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
9.07
9.15
9.07
9.07
-0.08
-0.86
09:15:02
24.10.2017
Hannover Rück
104.49
104.20
104.60
103.81
0.29
0.28
09:03:18
24.10.2017
HanseYachts AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
HAWESKO
50.45
50.45
50.45
50.45
0.00
0.00
08:03:40
24.10.2017
Heidelberg Pharma
2.96
2.94
2.96
2.96
0.02
0.82
08:17:00
24.10.2017
HeidelbergCement
86.14
85.76
86.14
85.37
0.38
0.44
09:02:07
24.10.2017
Heidelberger Beteiligungsholding
4.41
4.42
4.41
4.41
0.00
-0.09
09:15:01
24.10.2017
Heidelberger Druckmaschinen
3.34
3.33
3.34
3.34
0.01
0.21
09:03:09
24.10.2017
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 &
51.88
52.20
51.88
51.88
-0.32
-0.62
08:38:53
24.10.2017
Henkel
103.41
104.00
103.41
103.41
-0.59
-0.57
08:02:50
24.10.2017
Henkel vz
115.88
116.07
115.88
115.88
-0.19
-0.17
08:02:50
24.10.2017
Hermle AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
HHLA
26.90
27.04
26.90
26.90
-0.13
-0.50
08:02:23
24.10.2017
HOCHTIEF AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
HolidayCheck
2.80
2.83
2.80
2.80
-0.03
-1.06
08:09:22
24.10.2017
Homag Group
63.18
63.23
63.18
63.18
-0.05
-0.08
09:03:17
24.10.2017
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
120.10
121.49
121.50
120.10
-1.39
-1.14
09:14:04
24.10.2017
i:FAO
32.80
32.80
32.80
32.80
0.00
0.00
08:03:58
24.10.2017
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
60.13
60.17
60.13
60.13
-0.04
-0.07
09:11:13
24.10.2017
infas Holding Aktiengesellschaft
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Infineon
22.58
22.74
22.81
22.58
-0.16
-0.69
09:43:03
24.10.2017
init innovation in traffic systems
19.93
19.79
19.99
19.93
0.14
0.71
09:02:33
24.10.2017
Intershop Communications
1.88
1.90
1.88
1.88
-0.02
-0.90
08:09:22
24.10.2017
INTERTAINMENT
0.27
0.28
0.27
0.27
-0.01
-3.21
08:20:02
24.10.2017
InTiCa Systems
10.20
10.20
10.20
10.20
0.00
0.00
08:03:40
24.10.2017
InVision
26.37
26.07
26.37
26.07
0.30
1.14
09:15:53
24.10.2017
ISARIA Wohnbau
4.44
4.44
0.00
0.00
0.00
0.00
23:25:56
29.08.2016
ISRA VISION
163.51
162.84
163.51
163.51
0.67
0.41
09:15:02
24.10.2017
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
5.11
5.12
5.11
5.00
-0.01
-0.23
09:26:08
24.10.2017
JENOPTIK
28.59
28.56
28.59
28.59
0.04
0.13
08:02:23
24.10.2017
Joyou
0.08
0.08
0.00
0.00
-0.01
-5.88
10:35:36
30.09.2015
Jungheinrich
38.40
38.22
38.40
38.40
0.18
0.46
09:03:52
24.10.2017
K+S
20.75
20.75
20.75
20.75
0.00
0.00
08:16:41
24.10.2017
Kampa
0.02
0.02
0.02
0.02
0.00
10.00
08:01:17
24.10.2017
KAP-Beteiligungs-AG
35.99
36.50
35.99
35.35
-0.51
-1.41
09:30:45
24.10.2017
KHD Humboldt Wedag International
2.32
2.37
2.32
2.32
-0.05
-2.23
08:01:17
24.10.2017
Klassik Radio AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Klöckner &
10.60
10.65
10.61
10.60
-0.05
-0.45
09:21:50
24.10.2017
Koenig & Bauer
65.63
65.31
65.63
65.31
0.33
0.50
09:37:53
24.10.2017
Kontron AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
KPS
14.40
14.29
14.50
14.40
0.11
0.73
09:11:57
24.10.2017
KROMI Logistik AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
KRONES
111.01
110.86
111.01
110.71
0.15
0.13
09:04:00
24.10.2017
KSB
466.48
470.52
466.48
466.48
-4.04
-0.86
08:10:33
24.10.2017
KSB vz
470.46
469.50
470.46
470.46
0.96
0.20
08:10:33
24.10.2017
KUKA
249.45
221.00
249.45
222.50
28.45
12.87
09:42:35
24.10.2017
KWS SAAT
361.00
362.55
361.00
361.00
-1.55
-0.43
08:20:02
24.10.2017
LANXESS
67.28
67.75
67.28
67.25
-0.47
-0.70
09:09:10
24.10.2017
LEIFHEIT
30.51
30.52
30.51
30.51
-0.01
-0.03
08:01:17
24.10.2017
LEONI
56.59
54.95
56.59
55.30
1.64
2.98
09:37:53
24.10.2017
Linde
182.31
181.20
182.76
181.90
1.11
0.61
09:38:59
24.10.2017
Lotto24
10.16
10.40
10.16
10.16
-0.24
-2.32
08:02:50
24.10.2017
LPKF Laser & Electronics
8.40
8.35
8.40
8.25
0.05
0.57
09:22:47
24.10.2017
LS telcom
5.88
5.88
5.88
5.88
0.00
0.02
09:15:01
24.10.2017
Ludwig Beck am Rathauseck - Textilhaus Feldmeier
27.97
27.76
28.19
27.97
0.22
0.77
09:18:54
24.10.2017
Lufthansa
25.90
25.94
26.30
25.90
-0.04
-0.16
09:33:22
24.10.2017
m+s Elektronik
0.01
0.01
0.01
0.00
0.00
0.00
08:18:41
24.10.2017
Maier + Partner AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Mainova
353.27
353.00
353.27
353.27
0.27
0.08
08:09:22
24.10.2017
MAN
94.08
94.59
94.08
94.08
-0.51
-0.54
08:09:22
24.10.2017
MAN vz
93.00
93.10
93.00
93.00
-0.10
-0.11
08:09:22
24.10.2017
Manz AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Masterflex
7.78
7.78
7.78
7.78
0.01
0.06
08:20:02
24.10.2017
MATERNUS-Kliniken
2.17
2.18
2.17
2.17
-0.01
-0.32
08:01:17
24.10.2017
MAX Automation
7.85
8.03
7.92
7.85
-0.18
-2.18
09:17:42
24.10.2017
MBB
102.90
100.50
102.90
102.90
2.40
2.39
08:00:41
24.10.2017
MediClin
5.56
5.74
5.56
5.56
-0.18
-3.07
08:03:02
24.10.2017
MediGene
12.79
12.83
12.79
12.72
-0.04
-0.34
09:10:06
24.10.2017
MEDION
17.00
17.10
17.00
17.00
-0.10
-0.57
08:20:02
24.10.2017
Merck
92.89
93.16
93.53
92.89
-0.27
-0.29
09:06:46
24.10.2017
MeVis Medical Solutions AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
MLP
5.84
5.89
5.84
5.84
-0.05
-0.83
08:00:13
24.10.2017
MOLOGEN
2.87
2.86
2.87
2.87
0.01
0.17
09:03:40
24.10.2017
MorphoSys
79.18
73.73
79.65
77.60
5.45
7.39
09:31:22
24.10.2017
MS Industrie
4.04
4.04
4.04
4.04
0.00
0.00
08:03:40
24.10.2017
msg life ag
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
MTU Aero Engines
138.33
138.43
138.33
138.33
-0.10
-0.07
08:02:23
24.10.2017
Mühl Product & Service und Thüringer Baustoffhandel
0.63
0.64
0.63
0.63
-0.01
-1.71
09:27:01
24.10.2017
Mühlbauer
35.12
35.13
35.12
35.12
-0.01
-0.01
08:16:50
24.10.2017
Müller - Die lila Logistik
8.01
8.01
8.01
8.01
0.00
0.00
08:03:40
24.10.2017
Münchener Rückversicherungs-Gesellschaft
185.58
185.75
185.58
185.53
-0.17
-0.09
09:10:52
24.10.2017
MVV Energie
23.28
22.98
23.28
23.28
0.30
1.29
08:01:17
24.10.2017
mybet Holding SE
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Nemetschek
78.64
78.64
78.64
78.64
0.00
0.00
08:12:35
24.10.2017
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
8.83
9.00
9.00
8.83
-0.17
-1.87
09:21:44
24.10.2017
NORMA Group SE
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
NÜRNBERGER Beteiligungs-AG
66.37
66.37
66.37
66.37
0.00
0.00
08:03:40
24.10.2017
Odeon Film
0.85
0.90
0.85
0.85
-0.05
-5.34
08:10:10
24.10.2017
OHB
44.54
44.63
44.54
44.54
-0.09
-0.20
08:23:06
24.10.2017
ORBIS AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
OVB
18.98
18.98
18.98
18.98
0.00
0.00
08:03:40
24.10.2017
PAION
2.71
2.71
2.71
2.69
0.00
0.00
09:30:09
24.10.2017
Paragon
77.81
76.00
77.81
76.90
1.81
2.38
09:41:14
24.10.2017
PARK & Bellheimer
1.69
1.69
1.69
1.69
0.00
0.00
08:03:40
24.10.2017
PATRIZIA Immobilien
18.36
18.16
18.36
18.16
0.20
1.10
09:37:53
24.10.2017
pbb AG (Deutsche Pfandbriefbank)
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
PEARL GOLD
0.24
0.24
0.24
0.24
0.00
0.41
08:13:14
24.10.2017
Pelikan Aktiengesellschaft
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Pfeiffer Vacuum
136.00
135.64
136.00
135.99
0.36
0.27
08:01:36
24.10.2017
Philipp Holzmann AG i.L.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Phoenix Solar
1.69
1.73
1.69
1.69
-0.04
-2.26
08:01:17
24.10.2017
Pilkington Deutschland
415.00
420.00
415.00
415.00
-5.00
-1.19
08:09:26
24.10.2017
PIRONET NDH
7.25
7.26
7.25
7.25
-0.01
-0.14
08:09:28
24.10.2017
Pittler Maschinenfabik
4.30
4.30
4.30
4.30
0.00
0.02
08:10:33
24.10.2017
PNE WIND
2.58
2.57
2.58
2.57
0.01
0.47
09:24:45
24.10.2017
Pongs & Zahn
0.07
0.07
0.07
0.07
0.00
-1.35
09:15:02
24.10.2017
Porsche vz
57.54
57.19
57.54
57.19
0.35
0.60
09:37:53
24.10.2017
Powerland
0.55
0.56
0.55
0.55
-0.01
-0.90
08:09:30
24.10.2017
Praktiker
0.01
0.01
0.00
0.00
0.00
0.00
23:25:39
24.10.2016
Progress-Werk Oberkirch
44.80
45.05
44.80
44.80
-0.25
-0.55
08:03:40
24.10.2017
ProSiebenSat1 Media
29.80
29.69
29.80
29.75
0.11
0.35
09:15:05
24.10.2017
PSI Software
19.20
19.22
19.30
19.08
-0.03
-0.14
09:12:39
24.10.2017
Pulsion Medical Systems
25.00
25.00
25.00
25.00
0.00
0.00
08:00:04
24.10.2017
PUMA
347.49
350.73
353.43
346.38
-3.24
-0.92
09:37:53
24.10.2017
PVA TePla
6.91
6.99
6.91
6.89
-0.07
-1.03
09:06:27
24.10.2017
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
562.00
560.50
562.00
562.00
1.50
0.27
08:20:02
24.10.2017
Readcrest Capital
1.09
1.08
1.09
1.09
0.00
0.37
08:18:26
24.10.2017
REALTECH
1.25
1.26
1.25
1.19
-0.01
-0.40
09:14:16
24.10.2017
Rheinmetall
99.94
99.50
100.22
98.82
0.44
0.44
09:26:21
24.10.2017
RHÖN-KLINIKUM
29.01
29.00
29.01
28.89
0.01
0.03
09:15:02
24.10.2017
RM Rheiner Management
28.50
29.50
28.50
28.50
-1.00
-3.39
08:25:33
24.10.2017
RWE
21.33
21.42
21.33
21.30
-0.09
-0.43
08:52:50
24.10.2017
RWE vz
16.26
16.21
16.26
16.15
0.06
0.34
09:12:42
24.10.2017
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
42.15
42.36
42.15
42.15
-0.20
-0.48
08:01:24
24.10.2017
SAP
96.04
96.20
96.09
95.70
-0.16
-0.17
09:21:28
24.10.2017
Sartorius
76.91
77.00
76.91
75.41
-0.10
-0.12
08:19:00
24.10.2017
Sartorius vz
80.31
80.40
80.50
79.49
-0.09
-0.11
09:35:32
24.10.2017
Schaltbau
28.09
28.00
28.09
28.02
0.09
0.32
09:07:46
24.10.2017
Schloss Wachenheim
21.39
21.24
21.39
21.24
0.15
0.71
08:23:37
24.10.2017
Schnigge Wertpapierhdlsbk
0.91
0.91
0.91
0.91
0.00
0.00
09:15:06
24.10.2017
Schumag
1.60
1.60
1.60
1.60
0.00
0.00
08:03:40
24.10.2017
SCHWÄLBCHEN MOLKEREI Jakob Berz
33.54
34.80
33.54
33.54
-1.26
-3.61
08:03:40
24.10.2017
Schweizer Electronic
18.64
18.85
18.64
18.64
-0.21
-1.11
08:20:02
24.10.2017
secunet Security Networks
88.04
89.36
88.04
88.04
-1.32
-1.48
09:15:02
24.10.2017
SFC Energy
6.02
6.13
6.02
6.02
-0.11
-1.79
09:02:47
24.10.2017
SGL Carbon
13.24
13.26
13.35
13.20
-0.01
-0.09
09:37:53
24.10.2017
SHW AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Siemens
116.50
116.23
116.50
116.06
0.26
0.23
08:33:09
24.10.2017
SIMONA
571.00
589.00
571.00
571.00
-18.00
-3.06
08:01:17
24.10.2017
Singulus Technologies
9.52
9.72
9.52
9.52
-0.20
-2.08
08:21:32
24.10.2017
Sinner
9.30
9.30
9.30
9.30
0.00
0.00
08:03:40
24.10.2017
SinnerSchrader AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Sixt
74.18
74.48
74.21
74.11
-0.30
-0.40
09:26:18
24.10.2017
Sixt
53.99
53.53
53.99
53.69
0.46
0.86
08:44:34
24.10.2017
Sixt Leasing
19.55
19.28
19.95
19.55
0.27
1.41
08:41:29
24.10.2017
SKW Stahl-Metallurgie
0.55
0.54
0.55
0.53
0.01
1.29
09:03:07
24.10.2017
SLEEPZ AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
SMA Solar
37.07
37.16
37.07
37.07
-0.09
-0.24
08:02:23
24.10.2017
SMT Scharf
13.13
13.32
13.13
12.98
-0.20
-1.46
09:41:16
24.10.2017
SNP Schneider-Neureither & Partner
30.33
30.65
30.33
30.33
-0.32
-1.04
08:01:17
24.10.2017
Softing
11.04
11.15
11.04
11.04
-0.11
-0.97
08:02:23
24.10.2017
Softship
10.00
10.00
10.00
10.00
0.00
-0.02
08:02:23
24.10.2017
Software
44.29
43.97
44.29
43.81
0.32
0.72
09:37:53
24.10.2017
Solar-Fabrik
0.04
0.04
0.00
0.00
0.00
0.00
17:57:13
23.10.2017
SolarWorld
0.97
0.99
0.98
0.94
-0.02
-2.12
08:50:04
24.10.2017
SOLON
0.01
0.01
0.01
0.01
0.00
0.00
09:17:48
24.10.2017
Splendid Medien
1.52
1.50
1.52
1.52
0.02
1.00
09:15:01
24.10.2017
SPORTTOTAL
4.11
4.19
4.11
4.11
-0.08
-1.84
08:03:40
24.10.2017
STADA
81.52
81.60
81.52
81.52
-0.08
-0.10
08:31:41
24.10.2017
STO
129.65
131.53
129.65
129.65
-1.88
-1.43
08:01:17
24.10.2017
Stöhr &
0.01
0.01
0.00
0.00
0.00
0.00
08:36:58
31.03.2017
STRABAG
357.53
379.99
357.53
357.53
-22.46
-5.91
08:10:00
24.10.2017
STRATEC Biomedical
56.22
56.71
56.22
56.22
-0.49
-0.86
08:01:17
24.10.2017
Ströer
56.30
56.67
56.30
56.30
-0.37
-0.66
08:01:17
24.10.2017
Südzucker
16.73
16.68
16.73
16.73
0.05
0.28
08:00:03
24.10.2017
SURTECO
24.66
24.66
24.66
24.66
0.00
0.00
08:03:40
24.10.2017
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
65.45
65.48
65.48
65.45
-0.03
-0.04
09:37:53
24.10.2017
syzygy AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
TAG Immobilien
14.51
14.55
14.55
14.51
-0.04
-0.26
09:37:53
24.10.2017
TAKKT
18.51
18.80
18.51
18.51
-0.28
-1.51
08:10:33
24.10.2017
Talanx
34.00
34.30
34.13
34.00
-0.30
-0.87
09:42:31
24.10.2017
TC Unterhaltungselektronik
0.50
0.59
0.50
0.50
-0.09
-15.11
08:01:43
24.10.2017
TDMi AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
technotrans
45.64
45.00
46.10
45.64
0.64
1.42
09:38:53
24.10.2017
Telefónica Deutschland AG (O2)
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
TELES
0.28
0.27
0.28
0.24
0.01
1.85
09:15:15
24.10.2017
thyssenkrupp
23.63
23.44
23.63
23.43
0.19
0.81
09:03:21
24.10.2017
tiscon
0.04
0.04
0.04
0.04
0.00
0.00
08:01:17
24.10.2017
TOM TAILOR
8.84
9.08
8.84
8.84
-0.25
-2.74
08:03:36
24.10.2017
Travel24.com AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
TTL Information Technology
1.87
1.87
1.87
1.87
0.00
0.00
08:03:40
24.10.2017
TUI
14.92
14.94
14.92
14.88
-0.03
-0.19
09:35:13
24.10.2017
Turbon
10.60
11.05
10.60
10.60
-0.45
-4.06
08:01:17
24.10.2017
Ultrasonic AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
UMS United Medical Systems International
0.44
0.44
0.44
0.44
0.00
0.00
08:01:17
24.10.2017
UNIPROF Real Estate
0.03
0.03
0.03
0.03
0.00
13.33
08:09:22
24.10.2017
United Internet AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
United Labels
2.93
2.93
2.93
2.93
0.00
0.00
08:03:40
24.10.2017
United Power Technology
0.09
0.09
0.00
0.00
-0.10
-52.97
19:39:56
23.10.2017
USU Software
29.26
29.48
29.88
29.21
-0.22
-0.75
09:02:59
24.10.2017
UZIN UTZ
64.93
64.80
65.52
64.70
0.13
0.19
09:39:18
24.10.2017
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
0.01
0.01
0.01
0.01
0.00
-12.50
08:04:26
24.10.2017
Verallia Deutschland
550.00
550.43
550.00
550.00
-0.43
-0.08
08:01:17
24.10.2017
VERBIO Vereinigte BioEnergie AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Villeroy & Boch
19.40
19.53
19.40
19.40
-0.13
-0.68
08:09:22
24.10.2017
Viscom AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Vita 34
11.61
11.71
11.71
11.40
-0.09
-0.80
09:40:13
24.10.2017
Vivacon AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Vivanco Gruppe
4.45
4.35
4.45
4.15
0.10
2.30
08:10:05
24.10.2017
Volkswagen (VW) St
148.41
148.90
148.41
148.41
-0.49
-0.33
08:03:08
24.10.2017
Volkswagen (VW) vz
142.49
142.40
142.70
142.31
0.09
0.06
09:07:56
24.10.2017
Vonovia SE (ex Deutsche Annington)
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Vossloh
56.32
55.78
56.32
56.02
0.54
0.97
09:27:43
24.10.2017
VTG
49.40
49.60
49.44
49.40
-0.20
-0.41
09:33:51
24.10.2017
Vtion Wireless Technology
0.52
0.52
0.52
0.52
0.00
0.00
08:03:40
24.10.2017
WACKER CHEMIE
120.54
121.15
120.54
120.54
-0.61
-0.50
08:06:30
24.10.2017
Wacker Neuson
27.47
27.20
27.47
27.47
0.28
1.01
09:06:46
24.10.2017
WALTER BAU vz
0.00
0.00
0.00
0.00
0.00
0.00
08:01:17
24.10.2017
WALTER BAU-AG St
0.00
0.01
0.00
0.00
0.00
-20.00
08:01:17
24.10.2017
Wanderer-Werke
0.02
0.02
0.02
0.02
0.00
25.00
08:20:30
24.10.2017
WASGAU Produktions & Handels
21.40
21.40
21.40
21.40
0.00
0.00
08:03:40
24.10.2017
WashTec
70.02
73.15
70.02
70.02
-3.13
-4.28
09:09:19
24.10.2017
WCM
3.60
3.60
3.60
3.60
0.00
0.08
08:20:02
24.10.2017
WEBAC
5.31
5.31
5.31
5.31
0.00
0.00
08:03:40
24.10.2017
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
80.20
79.94
80.20
80.20
0.27
0.33
08:02:50
24.10.2017
Wüstenrot & Württembergische
22.75
22.99
22.75
22.75
-0.24
-1.04
09:15:01
24.10.2017
XING
246.00
247.02
246.00
246.00
-1.02
-0.41
08:00:08
24.10.2017
Ymos AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
YOC
8.21
8.23
8.21
8.21
-0.02
-0.24
08:02:23
24.10.2017
ZEAL Network
23.53
23.53
23.53
23.53
0.00
0.00
08:02:50
24.10.2017
ZhongDe Waste Technology
0.94
1.07
0.94
0.94
-0.12
-11.36
08:20:02
24.10.2017
zooplus AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970

CDAX aktuell:

1'202.86 -0.68 -0.06 %
Kurszeit 24.10.2017 09:43:00
Eröffnung/Vortag 1'203.22 / 1'203.54
Tagestief/Tageshoch 1'202.86 / 1'205.89
Jahrestief/Jahreshoch 1'038.17 / 1'213.74
52 W.Tief/Hoch 939.05 / 1'213.74

Marktkapitalisierung aller Aktien im

Name Marktkapitalisierung in Mio.
SMI 1'174'700.24 CHF
SMIM 290'946.53 CHF
SPI 1'613'464.75 CHF
Dow Jones 6'371'609.41 CHF
EURO STOXX 50 3'618'450.72 CHF
DAX 1'492'178.92 CHF