CDAX

1'129.88
-17.82
-1.55%
<
Nachrichten
Marktberichte
Analysen
>

CDAX Chart - 1 Jahr

Forumsbeiträge zu CDAX zum Forum

CDAX Kennzahlen

30 Tage 90 Tage 250 Tage
Performance -3.69 % -0.65 % 16.26 %
Hoch 1'178.01 1'188.53 1'188.53
Tief 1'132.16 1'102.96 950.30
Volatilität 11.05 11.49 11.21

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
0.82
0.01
0.72
11:09:01
21.07.2017
4SC
4.93
4.93
5.12
4.65
0.15
3.05
19:51:10
21.07.2017
7days music entertainment AG konv.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
AAA
2.34
2.34
2.34
2.34
0.00
-0.09
08:03:24
21.07.2017
aap Implantate AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Aareal Bank
34.90
34.90
34.97
34.69
-0.31
-0.89
18:34:07
21.07.2017
Abwicklungsgesellschaft RÖSCH
0.03
0.03
0.00
0.00
0.00
0.00
14:01:53
14.06.2016
Accentro Real Estate AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
adesso
51.70
51.70
52.69
51.70
-0.89
-1.69
19:12:41
21.07.2017
adidas
177.04
177.04
180.29
177.04
-2.54
-1.41
17:50:44
21.07.2017
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
0.03
0.03
0.04
0.03
0.00
-6.06
15:58:36
21.07.2017
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
19:46:42
21.07.2017
AIXTRON
7.43
7.43
7.62
7.38
-0.16
-2.10
19:35:14
21.07.2017
ALBA
61.50
61.50
61.50
61.50
0.00
0.00
09:15:02
21.07.2017
ALBIS Leasing
3.85
3.85
4.02
3.81
-0.14
-3.56
18:59:56
21.07.2017
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
176.77
176.77
179.14
175.86
-2.23
-1.25
19:27:33
21.07.2017
Alno
0.17
0.17
0.17
0.15
0.00
1.18
14:02:15
21.07.2017
Alphaform
0.03
0.03
0.00
0.00
0.00
0.00
09:20:02
11.08.2016
alstria office REIT-AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
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
0.00
08:08:30
21.07.2017
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
-7.14
17:29:12
21.07.2017
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
716.20
716.20
716.20
713.27
2.92
0.41
17:29:12
21.07.2017
Aurubis (ex Norddeutsche Affinerie)
70.50
70.50
71.83
70.50
-1.29
-1.80
17:13:53
21.07.2017
Axel Springer
51.11
51.11
51.31
51.11
-1.36
-2.60
16:54:37
21.07.2017
B+S Banksysteme
5.80
5.80
5.90
5.52
0.20
3.55
14:45:48
21.07.2017
Babcock-BSH
0.01
0.01
0.00
0.00
0.00
0.00
08:19:00
11.05.2017
BASF
81.02
81.02
82.53
80.11
-0.78
-0.95
19:14:58
21.07.2017
Basler AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
BAUER
22.70
22.70
23.96
22.61
-1.28
-5.35
18:15:27
21.07.2017
Bayer
110.68
110.68
113.13
110.55
-1.54
-1.37
19:59:57
21.07.2017
BayWa
33.80
33.80
33.80
33.80
0.14
0.41
08:20:01
21.07.2017
BayWa
31.70
31.70
32.04
31.58
-0.29
-0.90
15:53:00
21.07.2017
BBS Kraftfahrzeugtechnik
0.13
0.13
0.13
0.13
-0.02
-15.79
08:03:24
21.07.2017
Beate Uhse
0.20
0.20
0.20
0.20
-0.01
-2.50
10:11:25
21.07.2017
Bechtle
112.89
112.89
112.89
112.89
-0.61
-0.54
08:02:03
21.07.2017
Beiersdorf
93.26
93.26
93.71
93.26
0.36
0.39
14:47:22
21.07.2017
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
33.82
33.82
33.97
33.82
-0.35
-1.02
16:01:08
21.07.2017
Biofrontera
3.60
3.60
3.70
3.30
-0.10
-2.70
16:48:05
21.07.2017
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
bmp AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
BMW
80.59
80.59
83.54
80.44
-2.83
-3.39
19:53:03
21.07.2017
BMW Vz
70.10
70.10
73.67
69.84
-3.44
-4.68
19:56:13
21.07.2017
BÖWE SYSTEC
0.02
0.02
0.00
0.00
0.00
23.53
13:59:37
14.07.2017
Brenntag
48.24
48.24
48.98
48.24
-0.96
-1.95
15:55:48
21.07.2017
Brilliant
47.50
47.50
47.50
47.50
0.00
0.00
08:02:45
21.07.2017
BVB (Borussia Dortmund)
6.25
6.25
6.35
6.18
-0.03
-0.40
18:56:54
21.07.2017
CANCOM
53.75
53.75
54.32
53.52
-0.25
-0.46
15:03:39
21.07.2017
Capital Stage AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Carl Zeiss Meditec
45.49
45.49
45.85
45.49
-0.08
-0.18
12:24:37
21.07.2017
cashmedien
2.00
2.00
2.00
2.00
0.00
0.00
08:10:17
21.07.2017
Ceconomy St (ex METRO)
9.64
9.64
9.85
9.60
-0.14
-1.43
18:18:26
21.07.2017
Ceconomy Vz (ex METRO)
9.69
9.69
9.73
9.69
-0.04
-0.43
17:29:12
21.07.2017
Celesio
26.63
26.63
26.63
26.60
0.07
0.26
15:00:43
21.07.2017
CENIT
23.50
23.50
23.81
23.50
-0.20
-0.84
18:42:11
21.07.2017
CENTROTEC Sustainable
19.20
19.20
19.20
19.20
-0.53
-2.69
08:20:02
21.07.2017
centrotherm international
2.71
2.71
2.80
2.70
0.09
3.40
15:40:10
21.07.2017
CEWE Stiftung &
72.69
72.69
74.12
72.69
-2.26
-3.02
17:09:21
21.07.2017
China Specialty Glass
0.22
0.22
0.22
0.22
0.00
0.00
08:20:02
21.07.2017
Clere
17.04
17.04
17.25
16.90
-0.08
-0.47
17:32:24
21.07.2017
co.don AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
comdirect bank
10.48
10.48
10.62
10.48
-0.05
-0.50
18:50:09
21.07.2017
Commerzbank
10.32
10.32
10.59
10.24
-0.30
-2.86
19:59:08
21.07.2017
CompuGroup Medical
49.41
49.41
49.41
49.13
0.28
0.57
17:29:12
21.07.2017
Conergy AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Constantin
1.90
1.90
1.91
1.90
0.01
0.48
15:24:46
21.07.2017
Continental
191.86
191.86
198.15
190.55
-6.29
-3.17
19:59:31
21.07.2017
Creaton
36.20
36.20
36.20
35.75
-0.30
-0.82
15:16:46
21.07.2017
CropEnergies AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
CTS Eventim
39.38
39.38
39.38
39.09
0.04
0.10
11:07:16
21.07.2017
curasan
1.38
1.38
1.38
1.37
-0.06
-3.83
17:55:20
21.07.2017
Custodia
350.00
350.00
350.00
341.00
0.00
0.00
13:32:51
21.07.2017
Cybits
0.00
0.00
0.00
0.00
0.00
0.00
17:15:10
21.07.2017
Daimler
62.42
62.42
64.05
61.88
-1.34
-2.10
19:53:28
21.07.2017
DATA MODUL
78.39
78.39
78.47
78.39
-0.06
-0.08
17:29:12
21.07.2017
DEAG Deutsche Entertainment
2.49
2.49
2.49
2.49
0.02
0.93
09:15:02
21.07.2017
Decheng Technology
1.98
1.98
1.98
1.98
0.04
1.80
08:02:29
21.07.2017
Delticom
15.90
15.90
15.90
15.90
-0.04
-0.25
08:02:03
21.07.2017
DEMIRE Deutsche Mittelstand Real Estate
3.71
3.71
3.71
3.71
-0.11
-2.83
08:08:30
21.07.2017
Deufol SE
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Deutsche Balaton
16.00
16.00
16.00
16.00
0.20
1.24
08:03:47
21.07.2017
Deutsche Bank AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Deutsche Beteiligungs
38.74
38.74
39.06
38.60
-0.58
-1.46
12:21:48
21.07.2017
Deutsche Börse
92.40
92.40
93.47
92.19
-1.21
-1.30
19:40:00
21.07.2017
Deutsche Cannabis
1.13
1.13
1.16
1.13
-0.04
-2.99
18:42:01
21.07.2017
Deutsche Euroshop
34.91
34.91
34.91
34.75
0.01
0.03
17:29:12
21.07.2017
Deutsche Post
33.04
33.04
33.50
32.80
-0.37
-1.10
18:34:24
21.07.2017
Deutsche Real Estate
2.30
2.30
2.30
2.30
0.00
0.00
08:03:24
21.07.2017
Deutsche Telekom
15.64
15.64
15.86
15.47
-0.11
-0.70
18:37:59
21.07.2017
Deutsche Wohnen
33.46
33.46
33.55
33.39
-0.02
-0.07
17:29:12
21.07.2017
DEUTZ
6.45
6.45
6.58
6.45
-0.13
-1.98
18:11:40
21.07.2017
DF Deutsche Forfait
0.70
0.70
0.70
0.69
0.04
6.03
15:07:29
21.07.2017
DIC Asset
9.13
9.13
9.24
9.09
-0.03
-0.32
17:29:12
21.07.2017
Diebold Nixdorf
71.09
71.09
71.09
71.09
-0.58
-0.81
08:20:02
21.07.2017
Dierig
11.80
11.80
11.80
11.58
0.23
1.98
17:04:07
21.07.2017
DMG MORI
49.30
49.30
49.92
49.05
-0.69
-1.37
19:44:06
21.07.2017
DO Deutsche Office
3.56
3.56
0.00
0.00
-0.81
-18.52
18:29:01
29.09.2016
Dr Hönle
32.94
32.94
32.94
32.11
0.24
0.73
15:19:32
21.07.2017
Draegerwerk
72.37
72.37
72.37
72.37
-0.15
-0.21
08:07:51
21.07.2017
Drägerwerk vz
94.54
94.54
96.19
93.99
-1.71
-1.77
17:48:56
21.07.2017
Drillisch
56.69
56.69
57.30
56.32
-0.48
-0.83
19:03:17
21.07.2017
Dürkopp Adler
34.50
34.50
34.50
34.42
0.08
0.24
15:52:47
21.07.2017
Dürr
103.65
103.65
104.70
101.77
1.46
1.42
17:11:35
21.07.2017
DVB Bank
22.75
22.75
22.75
22.75
0.00
-0.01
10:14:15
21.07.2017
EASY SOFTWARE
6.90
6.90
6.96
6.90
-0.12
-1.72
16:53:43
21.07.2017
Eckert & Ziegler Strahlen- und Medizintechnik
35.91
35.91
35.92
35.68
0.01
0.04
11:17:18
21.07.2017
ecotel communication
9.10
9.10
9.10
9.10
0.00
0.00
08:02:03
21.07.2017
Einhell Germany
65.87
65.87
65.87
65.87
-1.63
-2.41
08:02:03
21.07.2017
Eisen- und Hüttenwerke
18.35
18.35
18.36
18.35
-0.05
-0.26
11:14:22
21.07.2017
Elanix Biotechnologies
5.16
5.16
5.22
5.00
0.16
3.24
16:55:24
21.07.2017
Elmos Semiconductor
20.00
20.00
20.20
19.24
0.46
2.36
17:25:17
21.07.2017
ElringKlinger
17.07
17.07
17.69
17.06
-0.45
-2.57
19:49:49
21.07.2017
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
16.80
16.80
16.80
16.62
-0.10
-0.56
11:51:20
21.07.2017
Enerxy
1.07
1.07
1.21
1.07
-0.25
-19.02
17:09:59
21.07.2017
EnviTec Biogas
8.01
8.01
8.22
8.01
-0.25
-3.07
18:52:58
21.07.2017
EON
8.40
8.40
8.52
8.33
-0.10
-1.17
19:44:30
21.07.2017
euromicron AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
EVOTEC
12.06
12.06
12.32
11.90
0.00
0.01
19:54:20
21.07.2017
EYEMAXX Real Estate
14.25
14.25
14.38
14.24
0.02
0.11
18:32:01
21.07.2017
Fair Value REIT-AG
7.82
7.82
7.82
7.82
-0.10
-1.20
09:15:02
21.07.2017
FD Group
1.82
1.82
1.82
1.82
0.00
0.00
08:07:51
21.07.2017
Fielmann
68.15
68.15
68.20
67.80
0.24
0.35
11:58:56
21.07.2017
First Sensor
13.73
13.73
14.09
13.60
-0.22
-1.60
17:58:51
21.07.2017
Firstextile AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
FORIS
2.94
2.94
2.94
2.94
-0.01
-0.31
08:20:02
21.07.2017
FORTEC Elektronik
18.80
18.80
18.80
18.80
0.00
-0.01
17:29:12
21.07.2017
Francotyp-Postalia
5.70
5.70
5.70
5.70
-0.03
-0.47
09:15:01
21.07.2017
Fraport
84.03
84.03
84.30
83.95
1.02
1.22
18:48:02
21.07.2017
freenet
28.62
28.62
28.87
28.52
0.00
0.01
17:29:12
21.07.2017
Fresenius
73.54
73.54
75.19
73.35
-1.52
-2.02
19:44:06
21.07.2017
Fresenius Medical Care
81.07
81.07
82.51
80.89
-1.71
-2.07
18:45:52
21.07.2017
Fritz Nols AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
FRIWO
20.39
20.39
20.39
20.39
-0.83
-3.92
08:03:47
21.07.2017
Froehlich Bau
0.14
0.14
0.14
0.14
-0.05
-27.84
08:08:47
21.07.2017
Froehlich Bau vz
0.11
0.11
0.11
0.11
0.00
0.00
08:03:24
21.07.2017
FUCHS PETROLUB
43.11
43.11
43.70
43.11
-0.30
-0.69
15:00:51
21.07.2017
FUCHS PETROLUB
49.70
49.70
49.80
49.58
-0.33
-0.66
13:10:38
21.07.2017
Funkwerk
7.05
7.05
7.05
7.01
-0.05
-0.70
19:53:29
21.07.2017
GEA
35.50
35.50
36.03
35.38
-0.10
-0.29
19:07:30
21.07.2017
GELSENWASSER
930.00
930.00
930.00
930.00
-14.99
-1.59
08:03:47
21.07.2017
Geratherm Medical
13.48
13.48
13.48
13.02
0.33
2.51
17:54:33
21.07.2017
Gerresheimer AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
GERRY WEBER
10.41
10.41
10.97
10.39
-0.70
-6.28
19:47:30
21.07.2017
Gesco AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
GfK
46.92
46.92
46.92
46.92
0.27
0.58
08:20:02
21.07.2017
GFT
15.57
15.57
15.57
14.79
0.72
4.87
18:29:00
21.07.2017
Gigaset
0.73
0.73
0.73
0.73
0.01
1.82
09:15:02
21.07.2017
GK SOFTWARE
92.78
92.78
93.25
92.36
0.21
0.23
17:12:23
21.07.2017
Global PVQ
0.01
0.01
0.01
0.01
0.00
0.00
15:21:13
21.07.2017
Grammer
48.20
48.20
48.68
48.20
-0.77
-1.57
12:46:55
21.07.2017
GRENKE
72.32
72.32
73.22
72.32
-0.85
-1.16
17:59:34
21.07.2017
GSW Immobilien
88.90
88.90
89.00
88.90
2.90
3.37
10:49:15
21.07.2017
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
9.09
9.09
9.09
9.03
0.02
0.17
14:08:52
21.07.2017
Hannover Rück
106.62
106.62
107.80
105.90
-1.29
-1.19
18:34:54
21.07.2017
HanseYachts AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
HAWESKO
49.19
49.19
50.06
49.19
-0.64
-1.28
17:29:12
21.07.2017
HeidelbergCement
84.10
84.10
86.08
84.10
-2.25
-2.60
17:10:30
21.07.2017
Heidelberger Beteiligungsholding
3.95
3.95
3.95
3.95
0.00
0.05
09:15:02
21.07.2017
Heidelberger Druckmaschinen
2.75
2.75
2.82
2.74
-0.06
-2.03
18:02:59
21.07.2017
Heliad Equity Partners GmbH & Co. KGaA
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Hella
45.32
45.32
47.12
45.29
-1.68
-3.57
17:27:48
21.07.2017
Henkel
104.80
104.80
106.56
104.80
-2.20
-2.06
16:00:04
21.07.2017
Henkel vz
119.32
119.32
120.70
119.15
-2.38
-1.96
19:27:48
21.07.2017
Hermle AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
HHLA
22.97
22.97
23.13
22.76
0.03
0.11
17:52:24
21.07.2017
HOCHTIEF AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
HolidayCheck
3.13
3.13
3.15
3.09
-0.01
-0.45
15:17:55
21.07.2017
Homag Group
61.37
61.37
62.49
59.07
-0.82
-1.31
18:35:48
21.07.2017
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
120.20
120.20
122.95
120.20
-3.82
-3.08
15:56:47
21.07.2017
i:FAO
31.50
31.50
31.50
31.50
0.15
0.48
17:11:59
21.07.2017
IFA Hotel & Touristik
9.86
9.86
9.86
9.81
-0.14
-1.40
17:18:05
21.07.2017
IFM Immobilien AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
INDUS
61.90
61.90
62.68
61.90
-0.86
-1.37
15:20:30
21.07.2017
infas Holding Aktiengesellschaft
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Infineon
18.64
18.64
19.38
18.45
-0.88
-4.48
19:47:13
21.07.2017
init
15.26
15.26
15.26
14.89
0.33
2.20
17:13:02
21.07.2017
Intershop Communications
1.60
1.60
1.65
1.59
0.00
0.06
13:13:47
21.07.2017
INTERTAINMENT
0.27
0.27
0.27
0.27
0.00
0.00
08:20:02
21.07.2017
InTiCa Systems
7.30
7.30
7.57
7.20
0.00
0.00
17:37:03
21.07.2017
InVision
33.25
33.25
33.41
33.25
-0.45
-1.33
17:29:12
21.07.2017
ISARIA Wohnbau
4.44
4.44
0.00
0.00
0.00
0.00
23:25:56
29.08.2016
ISRA VISION
147.75
147.75
151.40
147.75
-2.71
-1.80
19:21:31
21.07.2017
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
4.07
4.07
4.08
4.03
0.00
0.05
13:37:38
21.07.2017
JENOPTIK
23.24
23.24
23.58
23.24
-0.29
-1.23
15:43:34
21.07.2017
Joyou
0.03
0.03
0.00
0.00
0.00
0.00
09:21:55
08.06.2016
Jungheinrich
33.32
33.32
34.00
33.32
-0.88
-2.58
17:13:09
21.07.2017
K+S
22.57
22.57
23.35
22.44
-0.86
-3.65
18:11:37
21.07.2017
Kampa
0.02
0.02
0.02
0.02
0.00
0.00
08:03:47
21.07.2017
KAP-Beteiligungs-AG
33.99
33.99
33.99
32.60
1.04
3.14
18:20:06
21.07.2017
KHD Humboldt Wedag International
1.94
1.94
1.94
1.84
0.14
7.46
16:34:42
21.07.2017
Klassik Radio
5.85
5.85
5.86
5.85
-0.01
-0.20
12:38:28
21.07.2017
Klöckner &
9.61
9.61
9.83
9.49
-0.26
-2.59
19:08:09
21.07.2017
Koenig & Bauer
64.04
64.04
64.26
62.51
1.24
1.97
19:32:22
21.07.2017
Kontron AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
KPS
16.39
16.39
16.39
15.98
0.10
0.58
17:57:28
21.07.2017
KROMI Logistik AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
KRONES
109.67
109.67
110.20
108.73
1.59
1.47
18:34:06
21.07.2017
KSB
465.08
465.08
465.08
465.08
-9.69
-2.04
08:07:51
21.07.2017
KSB vz
467.00
467.00
467.36
467.00
-1.95
-0.41
15:03:58
21.07.2017
KUKA
111.10
111.10
111.50
110.42
-0.59
-0.53
19:48:00
21.07.2017
KWS SAAT
338.62
338.62
338.85
338.60
-2.05
-0.60
09:13:48
21.07.2017
LANXESS
65.90
65.90
67.36
65.34
-1.54
-2.28
17:44:15
21.07.2017
LEIFHEIT
35.20
35.20
35.41
35.19
-1.08
-2.97
16:17:45
21.07.2017
LEONI
49.02
49.02
50.58
48.63
-1.62
-3.19
19:41:38
21.07.2017
Linde
169.53
169.53
170.39
169.26
-1.23
-0.72
17:56:59
21.07.2017
Lotto24
9.48
9.48
9.48
9.48
-0.19
-1.99
08:02:03
21.07.2017
LPKF Laser & Electronics
9.47
9.47
9.71
9.41
-0.23
-2.37
17:41:51
21.07.2017
LS telcom
6.33
6.33
6.33
6.33
-0.11
-1.68
09:15:02
21.07.2017
Ludwig Beck am Rathauseck - Textilhaus Feldmeier
29.54
29.54
29.54
29.54
0.00
0.00
17:29:12
21.07.2017
Lufthansa
18.50
18.50
19.40
18.46
-0.54
-2.83
19:40:34
21.07.2017
m+s Elektronik
0.01
0.01
0.01
0.00
0.00
25.00
09:24:04
21.07.2017
Maier + Partner AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Mainova
362.00
362.00
362.00
362.00
1.00
0.28
11:40:26
21.07.2017
MAN
94.46
94.46
94.46
94.00
0.24
0.25
11:03:10
21.07.2017
MAN vz
94.20
94.20
94.20
93.90
0.01
0.01
10:22:46
21.07.2017
Manz AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Masterflex
8.00
8.00
8.18
7.98
-0.12
-1.43
18:07:43
21.07.2017
MATERNUS-Kliniken
1.83
1.83
1.83
1.83
-0.01
-0.76
08:03:47
21.07.2017
MAX Automation
7.51
7.51
7.55
7.48
0.06
0.82
15:46:53
21.07.2017
MBB
91.23
91.23
91.23
91.23
-2.57
-2.74
08:03:47
21.07.2017
MediClin
5.76
5.76
5.76
5.76
-0.01
-0.12
08:09:52
21.07.2017
MediGene
10.60
10.60
10.75
10.51
-0.02
-0.19
19:33:53
21.07.2017
MEDION
17.36
17.36
17.36
17.36
-0.04
-0.23
08:20:02
21.07.2017
Merck
99.44
99.44
100.77
99.00
-1.47
-1.46
19:26:58
21.07.2017
MeVis Medical Solutions AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
MLP
5.98
5.98
5.98
5.94
-0.03
-0.42
10:36:50
21.07.2017
MOLOGEN
3.48
3.48
3.64
3.38
-0.21
-5.69
16:45:41
21.07.2017
MorphoSys
61.11
61.11
65.95
61.11
-4.77
-7.24
19:52:52
21.07.2017
MS Industrie
3.53
3.53
3.66
3.53
-0.12
-3.18
17:29:12
21.07.2017
msg life ag
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
MTU Aero Engines
126.69
126.69
129.00
126.69
-3.81
-2.92
13:36:28
21.07.2017
Mühl Product & Service und Thüringer Baustoffhandel
0.60
0.60
0.60
0.59
-0.04
-5.65
15:11:47
21.07.2017
Mühlbauer
47.74
47.74
48.57
47.74
-0.43
-0.88
17:54:48
21.07.2017
Müller - Die lila Logistik
8.17
8.17
8.17
8.17
0.00
0.00
17:29:12
21.07.2017
Münchener Rückversicherungs-Gesellschaft
177.84
177.84
179.70
176.88
-1.65
-0.92
18:29:09
21.07.2017
MVV Energie
22.88
22.88
22.88
22.78
0.19
0.85
14:31:18
21.07.2017
mybet Holding SE
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Nemetschek
63.36
63.36
65.16
63.36
-1.44
-2.22
16:43:05
21.07.2017
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
11.87
11.87
11.98
11.37
0.34
2.98
19:57:16
21.07.2017
NORMA Group SE
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
NÜRNBERGER Beteiligungs-AG
64.42
64.42
64.42
64.21
0.21
0.33
17:29:12
21.07.2017
Odeon Film
0.90
0.90
0.90
0.90
0.00
0.00
08:07:51
21.07.2017
OHB
30.04
30.04
30.15
30.04
-0.10
-0.34
17:29:12
21.07.2017
ORBIS AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
OVB
19.21
19.21
19.21
19.21
0.01
0.03
17:29:12
21.07.2017
PAION
2.91
2.91
2.99
2.91
-0.06
-2.02
19:01:27
21.07.2017
Paragon
60.23
60.23
61.40
60.23
-0.82
-1.34
16:41:00
21.07.2017
PARK & Bellheimer
1.56
1.56
1.56
1.56
0.00
-0.06
08:03:24
21.07.2017
PATRIZIA Immobilien
15.81
15.81
15.83
15.46
0.22
1.40
18:26:29
21.07.2017
pbb
10.95
10.95
11.06
10.89
-0.17
-1.55
19:37:50
21.07.2017
PEARL GOLD
0.20
0.20
0.20
0.17
0.04
28.21
13:57:49
21.07.2017
Pelikan Aktiengesellschaft
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Pfeiffer Vacuum
137.60
137.60
138.79
137.15
-1.40
-1.01
14:35:08
21.07.2017
Philipp Holzmann AG i.L.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Phoenix Solar
2.35
2.35
2.44
2.35
-0.10
-4.01
19:19:02
21.07.2017
Pilkington Deutschland
421.00
421.00
421.00
421.00
1.00
0.24
08:09:36
21.07.2017
PIRONET NDH
7.12
7.12
7.12
7.11
0.00
0.00
15:02:27
21.07.2017
Pittler Maschinenfabik
3.84
3.84
3.84
3.84
0.07
1.78
08:07:51
21.07.2017
PNE WIND
2.63
2.63
2.63
2.63
-0.03
-1.17
08:07:51
21.07.2017
Pongs & Zahn
0.08
0.08
0.00
0.00
0.02
31.67
15:59:35
20.07.2017
Porsche vz
50.36
50.36
52.84
50.36
-2.32
-4.39
19:48:29
21.07.2017
Powerland
0.60
0.60
0.60
0.60
0.05
9.09
08:03:58
21.07.2017
Praktiker
0.01
0.01
0.00
0.00
0.00
0.00
23:25:39
24.10.2016
Progress-Werk Oberkirch
44.06
44.06
45.03
44.06
-0.97
-2.15
17:29:12
21.07.2017
ProSiebenSat1 Media
33.18
33.18
34.19
33.10
-0.48
-1.44
19:26:14
21.07.2017
PSI Software
14.98
14.98
15.00
14.85
0.00
0.01
17:56:46
21.07.2017
Pulsion Medical Systems
24.21
24.21
24.21
24.21
0.00
0.00
08:01:06
21.07.2017
PUMA
330.90
330.90
330.90
329.00
1.40
0.42
18:25:31
21.07.2017
PVA TePla
2.86
2.86
2.90
2.86
-0.04
-1.48
18:53:59
21.07.2017
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
519.25
519.25
519.25
519.15
-6.65
-1.26
16:00:18
21.07.2017
REALTECH
1.35
1.35
1.35
1.35
0.02
1.80
08:02:03
21.07.2017
Rheinmetall
86.10
86.10
87.85
85.77
-2.44
-2.75
16:16:57
21.07.2017
RHÖN-KLINIKUM
25.66
25.66
25.66
25.66
-0.22
-0.85
08:10:26
21.07.2017
RM Rheiner Management
27.00
27.00
0.00
0.00
0.00
0.00
08:17:17
20.07.2017
RWE
17.33
17.33
17.88
17.33
-0.30
-1.68
19:04:32
21.07.2017
RWE vz
13.04
13.04
13.23
13.00
-0.14
-1.08
18:00:41
21.07.2017
S&O AGRAR
0.10
0.10
0.10
0.10
0.00
2.02
08:03:47
21.07.2017
Sachsenmilch
5'025.01
5'025.01
0.00
0.00
0.00
0.00
18:55:44
07.11.2016
Sachsenmilch
5'025.01
5'025.01
0.00
0.00
0.00
0.00
18:55:44
07.11.2016
Salzgitter
37.48
37.48
38.56
37.48
-0.84
-2.18
17:15:15
21.07.2017
SAP
89.17
89.17
91.20
88.61
-1.56
-1.72
18:41:07
21.07.2017
Sartorius
84.50
84.50
84.50
84.50
-3.40
-3.87
08:07:51
21.07.2017
Sartorius vz
88.40
88.40
88.40
86.54
-4.02
-4.35
19:32:00
21.07.2017
Schaltbau
37.50
37.50
37.50
37.50
0.27
0.73
09:24:31
21.07.2017
Schloss Wachenheim
17.81
17.81
17.84
17.69
0.04
0.24
17:29:12
21.07.2017
Schnigge Wertpapierhdlsbk
0.85
0.85
0.85
0.85
0.00
0.00
17:15:04
21.07.2017
Schumag
1.55
1.55
1.55
1.55
-0.05
-3.13
08:03:24
21.07.2017
SCHWÄLBCHEN MOLKEREI Jakob Berz
29.52
29.52
29.52
29.52
-1.48
-4.76
08:03:24
21.07.2017
Schweizer Electronic
22.41
22.41
22.41
22.41
-0.01
-0.05
08:20:02
21.07.2017
secunet Security Networks
100.27
100.27
100.27
97.89
-1.96
-1.92
17:59:10
21.07.2017
SFC Energy
3.77
3.77
3.87
3.77
-0.11
-2.86
09:21:51
21.07.2017
SGL Carbon
10.49
10.49
10.79
10.47
-0.29
-2.71
18:53:36
21.07.2017
SHW AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Siemens
116.07
116.07
118.75
115.25
-2.43
-2.05
19:46:18
21.07.2017
SIMONA
540.10
540.10
540.10
540.10
0.02
0.00
08:03:47
21.07.2017
Singulus Technologies
8.36
8.36
8.63
8.30
-0.36
-4.11
17:12:54
21.07.2017
Sinner
8.89
8.89
8.89
8.89
0.00
0.00
08:03:24
21.07.2017
SinnerSchrader AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Sixt
58.98
58.98
59.62
57.82
0.67
1.15
19:36:46
21.07.2017
Sixt Leasing
20.14
20.14
20.32
20.07
0.29
1.44
16:41:09
21.07.2017
Sixt vz
46.65
46.65
47.36
46.65
-0.08
-0.17
17:15:39
21.07.2017
SKW Stahl-Metallurgie
2.54
2.54
2.92
2.53
-0.39
-13.41
19:14:41
21.07.2017
SMA Solar
31.31
31.31
31.39
30.87
-0.47
-1.47
19:22:11
21.07.2017
SMT Scharf
11.45
11.45
11.45
11.26
0.14
1.24
15:37:09
21.07.2017
SNP Schneider-Neureither & Partner
32.51
32.51
33.40
31.90
-1.26
-3.73
15:52:00
21.07.2017
Softing
12.28
12.28
12.30
12.22
0.16
1.29
15:16:03
21.07.2017
Softmatic
13.89
13.89
13.89
13.89
0.00
-0.01
08:08:31
21.07.2017
Softship
8.58
8.58
8.58
8.58
-0.01
-0.13
08:08:30
21.07.2017
Software
37.65
37.65
38.15
37.40
-0.37
-0.97
17:29:12
21.07.2017
Solar-Fabrik
0.03
0.03
0.03
0.03
-0.01
-14.29
09:13:23
21.07.2017
SolarWorld
1.18
1.18
1.18
1.15
-0.02
-1.91
17:29:11
21.07.2017
SOLON
0.01
0.01
0.01
0.01
0.00
0.00
08:10:03
21.07.2017
Splendid Medien
1.69
1.69
1.69
1.69
-0.02
-0.94
09:15:02
21.07.2017
STADA
65.45
65.45
65.61
65.45
-0.08
-0.12
19:45:17
21.07.2017
STO
115.20
115.20
117.11
115.20
-2.21
-1.88
16:44:22
21.07.2017
Stöhr &
0.01
0.01
0.00
0.00
0.00
0.00
08:36:58
31.03.2017
STRABAG
334.00
334.00
334.00
334.00
-13.60
-3.91
08:03:47
21.07.2017
STRATEC Biomedical
57.00
57.00
58.30
57.00
-1.16
-1.99
13:01:54
21.07.2017
Ströer
52.63
52.63
52.65
52.63
-0.24
-0.46
14:41:36
21.07.2017
Südzucker
17.77
17.77
17.95
17.61
-0.58
-3.17
18:29:01
21.07.2017
SURTECO
24.00
24.00
24.00
23.62
0.05
0.19
18:22:38
21.07.2017
SÜSS MicroTec AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
SYGNIS
1.74
1.74
1.82
1.73
-0.06
-3.22
18:35:19
21.07.2017
Symrise
59.72
59.72
60.41
59.38
-0.67
-1.10
19:12:14
21.07.2017
syzygy AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
TAG Immobilien
13.71
13.71
13.75
13.71
0.01
0.09
19:29:46
21.07.2017
TAKKT
20.56
20.56
20.77
20.55
-0.40
-1.90
16:09:29
21.07.2017
Talanx
32.90
32.90
33.28
32.90
-0.49
-1.47
14:48:34
21.07.2017
TC Unterhaltungselektronik
1.05
1.05
1.05
1.05
-0.15
-12.57
08:03:47
21.07.2017
TDMi AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
technotrans
42.58
42.58
42.99
40.48
0.57
1.36
16:55:51
21.07.2017
Telefónica Deutschland AG (02)
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
TELES
0.29
0.29
0.29
0.25
0.02
7.06
17:25:32
21.07.2017
thyssenkrupp
25.69
25.69
26.31
25.58
-0.37
-1.40
19:45:14
21.07.2017
tiscon
0.04
0.04
0.04
0.04
0.00
2.38
10:26:01
21.07.2017
TOM TAILOR
7.57
7.57
7.57
7.57
-0.07
-0.86
08:03:47
21.07.2017
Travel24.com AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
TTL Information Technology
1.65
1.65
1.65
1.65
-0.07
-4.07
11:26:23
21.07.2017
TUI
13.31
13.31
13.50
13.19
-0.23
-1.71
18:59:51
21.07.2017
Turbon
14.50
14.50
14.50
14.50
0.00
-0.01
11:04:05
21.07.2017
Ultrasonic AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
UMS United Medical Systems International
0.38
0.38
0.38
0.38
0.00
0.00
08:07:51
21.07.2017
UNIPROF Real Estate
0.03
0.03
0.03
0.03
0.00
0.00
08:07:51
21.07.2017
United Internet AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
United Labels
2.43
2.43
2.43
2.42
0.01
0.58
17:29:12
21.07.2017
United Power Technology
0.15
0.15
0.17
0.15
0.00
-2.60
17:16:53
21.07.2017
USU Software
26.75
26.75
27.10
26.66
0.06
0.21
19:20:13
21.07.2017
UZIN UTZ
69.82
69.82
69.82
69.29
0.42
0.60
08:37:11
21.07.2017
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
0.00
09:18:13
21.07.2017
Verallia Deutschland
541.00
541.00
541.00
541.00
-0.10
-0.02
08:07:51
21.07.2017
VERBIO Vereinigte BioEnergie AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Villeroy & Boch
19.29
19.29
19.98
19.29
-0.30
-1.54
17:53:02
21.07.2017
Viscom
22.50
22.50
22.90
22.45
-0.13
-0.56
19:04:15
21.07.2017
Vita 34
8.03
8.03
8.60
7.40
0.55
7.35
19:29:35
21.07.2017
Vivacon AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Vivanco Gruppe
5.65
5.65
5.65
5.65
-0.05
-0.86
08:03:24
21.07.2017
Volkswagen (VW) St
140.70
140.70
145.53
140.16
-4.83
-3.32
19:49:50
21.07.2017
Volkswagen (VW) vz
136.92
136.92
143.20
135.98
-6.06
-4.24
19:56:43
21.07.2017
Vonovia SE (ex Deutsche Annington)
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Vossloh
57.09
57.09
57.09
57.09
-0.64
-1.10
08:20:01
21.07.2017
VTG
42.68
42.68
43.35
38.22
3.88
9.99
19:31:15
21.07.2017
Vtion Wireless Technology
0.39
0.39
0.39
0.38
0.00
0.52
14:01:37
21.07.2017
WACKER CHEMIE
100.25
100.25
102.25
100.25
-2.11
-2.06
18:03:22
21.07.2017
Wacker Neuson
21.79
21.79
21.79
21.65
0.15
0.70
17:52:42
21.07.2017
WALTER BAU vz
0.00
0.00
0.00
0.00
0.00
0.00
08:03:47
21.07.2017
WALTER BAU-AG St
0.00
0.00
0.00
0.00
0.00
-20.00
08:03:47
21.07.2017
Wanderer-Werke
0.01
0.01
0.02
0.01
0.00
16.67
08:03:24
21.07.2017
WASGAU Produktions & Handels
23.82
23.82
24.00
21.50
3.33
16.24
19:05:15
21.07.2017
WashTec
64.78
64.78
64.81
64.38
-0.50
-0.77
17:44:30
21.07.2017
WCM
3.20
3.20
3.20
3.18
-0.02
-0.59
13:04:42
21.07.2017
WEBAC
5.03
5.03
5.03
4.89
0.14
2.88
18:21:34
21.07.2017
Westag & Getalit
26.58
26.58
26.58
26.58
-0.59
-2.17
08:03:53
21.07.2017
Westag & Getalit vz
24.30
24.30
24.74
24.30
-0.22
-0.91
16:28:38
21.07.2017
WIGE MEDIA
3.31
3.31
3.39
3.30
-0.06
-1.81
17:29:12
21.07.2017
WILEX
2.83
2.83
2.83
2.83
-0.01
-0.32
08:19:58
21.07.2017
Wirecard
63.88
63.88
65.02
63.46
-0.47
-0.74
19:57:20
21.07.2017
Wüstenrot & Württembergische
21.38
21.38
21.84
21.38
-0.42
-1.93
16:48:37
21.07.2017
XING
243.02
243.02
246.26
243.02
-3.49
-1.41
13:26:52
21.07.2017
Ymos
0.80
0.80
0.80
0.80
-0.04
-4.53
09:27:44
21.07.2017
YOC
7.62
7.62
7.63
7.56
-0.21
-2.73
15:07:54
21.07.2017
ZEAL Network
23.96
23.96
24.72
23.80
-0.91
-3.64
17:07:08
21.07.2017
ZhongDe Waste Technology
1.17
1.17
1.17
1.17
-0.01
-0.93
08:20:02
21.07.2017
zooplus AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970

CDAX aktuell:

1'129.88 -17.82 -1.55 %
Kurszeit 21.07.2017 17:45:00
Eröffnung/Vortag 1'146.61 / 1'129.88
Tagestief/Tageshoch 1'125.91 / 1'148.65
Jahrestief/Jahreshoch 1'038.17 / 1'188.53
52 W.Tief/Hoch 928.92 / 1'188.53

Marktkapitalisierung aller Aktien im

Name Marktkapitalisierung in Mio.
SMI 1'187'920.95 CHF
SMIM 291'859.33 CHF
SPI 1'674'489.90 CHF
Dow Jones 5'808'860.49 CHF
EURO STOXX 50 3'400'246.11 CHF
DAX 1'371'651.93 CHF