CDAX

1'238.83
-3.93
-0.32%
<
Nachrichten
Marktberichte
Analysen
>

CDAX Chart - 1 Jahr

Forumsbeiträge zu CDAX zum Forum

CDAX Kennzahlen

30 Tage 90 Tage 250 Tage
Performance 0.01 % 2.77 % 6.21 %
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
-2.60
08:01:27
16.01.2018
4SC
4.71
4.76
4.71
4.71
-0.05
-0.95
08:00:06
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
39.65
39.91
39.65
39.65
-0.26
-0.65
08:02:54
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
55.60
55.50
55.60
55.50
0.10
0.18
08:30:24
16.01.2018
adidas
170.20
169.35
170.25
170.10
0.85
0.50
08:15:36
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
0.16
0.16
0.16
0.15
0.00
1.29
08:06:01
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
0.04
0.05
0.04
0.04
0.00
-8.89
08:02:31
16.01.2018
AIXTRON
12.28
12.14
12.28
12.28
0.14
1.15
08:01:27
16.01.2018
ALBA
84.50
84.50
84.50
84.50
0.00
0.00
08:26:15
16.01.2018
ALBIS Leasing
3.55
3.58
3.55
3.55
-0.03
-0.84
08:02:03
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
202.60
202.20
202.70
202.25
0.40
0.20
08:43:39
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
0.01
0.01
0.00
0.00
08:00:06
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
792.00
792.00
792.00
792.00
0.00
0.00
08:00:06
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
67.15
67.30
67.15
67.15
-0.15
-0.22
08:02:03
16.01.2018
B+S Banksysteme
6.14
6.36
6.14
6.14
-0.22
-3.46
08:02:31
16.01.2018
Babcock-BSH
0.01
0.01
0.00
0.00
0.00
0.00
08:19:00
11.05.2017
BASF
94.15
94.12
94.20
94.15
0.03
0.03
08:39:55
16.01.2018
Basler AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
BAUER
27.25
27.40
27.25
27.25
-0.15
-0.55
08:02:31
16.01.2018
Bayer
104.56
104.50
104.62
104.40
0.06
0.06
08:28:26
16.01.2018
BayWa
33.40
33.40
33.40
33.40
0.00
0.00
08:20:00
16.01.2018
BayWa
32.50
32.65
32.50
32.50
-0.15
-0.46
08:20:01
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
0.18
0.17
0.18
0.18
0.01
6.55
08:01:50
16.01.2018
Bechtle
74.70
74.55
74.70
73.55
0.15
0.20
08:42:01
16.01.2018
Beiersdorf
96.30
96.52
96.50
96.30
-0.22
-0.23
08:01:27
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
40.36
40.24
40.36
40.36
0.12
0.30
08:01:32
16.01.2018
Biofrontera
4.54
4.58
4.54
4.54
-0.04
-0.87
08:08:01
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
90.00
89.92
90.00
89.59
0.08
0.09
08:41:53
16.01.2018
BMW Vz
76.70
76.65
76.70
76.70
0.05
0.07
08:18:44
16.01.2018
BÖWE SYSTEC
0.02
0.02
0.00
0.00
0.00
-6.82
15:39:40
15.01.2018
Brenntag
52.98
53.08
52.98
52.98
-0.10
-0.19
08:02:31
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
6.08
-0.02
-0.25
08:02:31
16.01.2018
CANCOM
72.30
72.65
72.30
72.30
-0.35
-0.48
08:01:27
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
51.80
51.70
51.80
51.75
0.10
0.19
08:06:12
16.01.2018
cashmedien
1.59
1.59
1.59
1.59
0.00
0.00
08:10:36
16.01.2018
Ceconomy St
13.07
12.94
13.07
13.07
0.13
1.00
08:28:43
16.01.2018
Ceconomy Vz
10.95
10.95
10.95
10.95
0.00
0.00
08:00:06
16.01.2018
Celesio
26.40
26.40
26.40
26.40
0.00
0.00
08:04:53
16.01.2018
CENIT
22.00
22.70
22.00
22.00
-0.70
-3.08
08:01:27
16.01.2018
CENTROTEC Sustainable
15.38
15.36
15.38
15.38
0.02
0.13
08:20:00
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 &
86.80
86.80
0.00
0.00
-0.70
-0.80
19:18:38
15.01.2018
China Specialty Glass
0.13
0.13
0.13
0.13
0.00
0.78
08:20:00
16.01.2018
Clere
12.30
12.30
12.30
12.30
0.00
0.00
08:14:13
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
11.50
11.50
0.00
0.00
0.06
0.52
12:55:33
15.01.2018
Commerzbank
13.27
13.24
13.27
13.25
0.03
0.21
08:10:24
16.01.2018
CompuGroup Medical
58.60
58.15
58.60
58.50
0.45
0.77
08:31:31
16.01.2018
Conergy AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Constantin
2.30
2.30
0.00
0.00
0.03
1.32
15:07:10
15.01.2018
Continental
242.00
241.70
242.00
242.00
0.30
0.12
08:01:41
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
40.22
40.22
0.00
0.00
0.42
1.06
18:36:44
15.01.2018
curasan
1.25
1.26
1.25
1.25
-0.02
-1.19
08:20:00
16.01.2018
Custodia
380.00
380.00
380.00
380.00
0.00
0.00
08:03:09
16.01.2018
Cybits
0.00
0.00
0.00
0.00
0.00
0.00
08:40:02
16.01.2018
Daimler
74.25
73.97
74.25
73.98
0.28
0.38
08:38:42
16.01.2018
DATA MODUL
73.00
73.00
73.00
73.00
0.00
0.00
08:00:06
16.01.2018
DEAG Deutsche Entertainment
2.93
2.93
0.00
0.00
0.00
0.00
09:15:02
15.01.2018
Decheng Technology
0.79
0.79
0.00
0.00
0.01
0.64
15:49:44
15.01.2018
Delticom AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
DEMIRE Deutsche Mittelstand Real Estate
3.85
3.90
3.85
3.85
-0.05
-1.28
08:02:29
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
52.20
52.20
0.00
0.00
0.60
1.16
18:55:42
15.01.2018
Deutsche Börse
98.00
98.14
98.00
98.00
-0.14
-0.14
08:00:20
16.01.2018
Deutsche Cannabis
2.81
2.94
2.93
2.81
-0.13
-4.42
08:45:32
16.01.2018
Deutsche Euroshop
32.16
32.06
32.16
32.06
0.10
0.31
08:29:55
16.01.2018
Deutsche Post
40.28
40.30
40.28
40.28
-0.02
-0.05
08:01:58
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
14.52
14.55
14.57
14.51
-0.03
-0.17
08:40:28
16.01.2018
Deutsche Wohnen
35.82
35.83
35.82
35.80
-0.01
-0.03
08:34:50
16.01.2018
DEUTZ
7.93
7.90
7.93
7.93
0.03
0.32
08:08:02
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
10.48
10.42
10.48
10.48
0.06
0.58
08:05:52
16.01.2018
Diebold Nixdorf
72.80
73.20
72.80
72.80
-0.40
-0.55
08:20:00
16.01.2018
Dierig
12.70
12.70
0.00
0.00
0.50
4.10
18:00:46
15.01.2018
DMG MORI
46.35
46.35
0.00
0.00
-0.35
-0.75
14:31:58
15.01.2018
DO Deutsche Office
3.35
3.35
0.00
0.00
-0.09
-2.62
16:38:26
08.12.2016
Dr Hönle
54.80
54.80
54.80
54.80
0.00
0.00
08:02:23
16.01.2018
Draegerwerk
62.70
62.80
62.70
62.70
-0.10
-0.16
08:02:03
16.01.2018
Drägerwerk vz
79.00
78.65
79.00
79.00
0.35
0.45
08:02:03
16.01.2018
Drillisch
67.30
67.25
67.40
67.30
0.05
0.07
08:03:29
16.01.2018
Dürkopp Adler
43.00
43.00
0.00
0.00
0.60
1.42
08:06:30
15.01.2018
Dürr
110.10
110.05
110.10
110.10
0.05
0.05
08:08:22
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
7.26
7.40
7.26
7.26
-0.14
-1.89
08:02:23
16.01.2018
Eckert & Ziegler Strahlen- und Medizintechnik
39.55
38.70
39.55
39.55
0.85
2.20
08:02:03
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
88.60
92.20
88.60
88.60
-3.60
-3.90
08:01:27
16.01.2018
Eisen- und Hüttenwerke
27.00
28.00
27.00
27.00
-1.00
-3.57
08:00:06
16.01.2018
Elanix Biotechnologies
3.21
3.09
3.21
3.21
0.12
3.88
08:32:13
16.01.2018
Elmos Semiconductor
25.75
25.75
25.75
25.75
0.00
0.00
08:22:25
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
13.95
14.00
13.95
13.95
-0.05
-0.36
08:02:29
16.01.2018
EnviTec Biogas AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
EON
8.94
8.97
8.96
8.94
-0.03
-0.31
08:31:36
16.01.2018
euromicron AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
EVOTEC
14.27
14.27
14.33
14.27
0.00
0.00
08:13:38
16.01.2018
EYEMAXX Real Estate
11.85
11.85
11.85
11.85
0.00
0.00
08:00:06
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
72.35
72.45
72.35
72.35
-0.10
-0.14
08:09:09
16.01.2018
First Sensor
24.20
24.00
24.60
24.00
0.20
0.83
08:12:37
16.01.2018
Firstextile AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
FORIS
2.78
2.78
2.78
2.78
0.00
0.00
08:20:00
16.01.2018
FORTEC Elektronik
23.90
24.00
23.90
23.90
-0.10
-0.42
08:00:06
16.01.2018
Francotyp-Postalia
4.82
4.82
0.00
0.00
0.03
0.63
10:19:52
15.01.2018
Fraport
95.78
95.66
95.78
95.78
0.12
0.13
08:01:40
16.01.2018
freenet
31.88
31.92
31.88
31.88
-0.04
-0.13
08:00:06
16.01.2018
Fresenius
65.50
65.52
65.50
65.42
-0.02
-0.03
08:32:24
16.01.2018
Fresenius Medical Care
88.96
88.82
88.96
88.96
0.14
0.16
08:00:46
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
41.00
41.05
41.00
41.00
-0.05
-0.12
08:07:21
16.01.2018
FUCHS PETROLUB
44.50
44.50
44.50
44.50
0.00
0.00
08:01:37
16.01.2018
Funkwerk
9.10
9.05
9.10
9.10
0.05
0.55
08:00:06
16.01.2018
GEA
39.94
39.94
39.94
39.94
0.00
0.00
08:00:06
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
08:02:03
16.01.2018
Gerresheimer AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
GERRY WEBER
9.41
9.45
9.41
9.41
-0.04
-0.42
08:02:29
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
13.42
13.50
13.42
13.42
-0.08
-0.59
08:01:27
16.01.2018
Gigaset
0.62
0.62
0.00
0.00
0.00
0.00
09:15:02
15.01.2018
GK SOFTWARE
119.50
119.50
119.50
119.50
0.00
0.00
08:22:42
16.01.2018
Global PVQ
0.01
0.01
0.01
0.01
0.00
0.00
08:08:09
16.01.2018
Grammer
53.50
53.50
0.00
0.00
-0.05
-0.09
12:22:42
15.01.2018
GRENKE
94.55
94.75
94.55
94.55
-0.20
-0.21
08:02:23
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
9.87
9.87
0.00
0.00
0.09
0.92
14:27:52
15.01.2018
Hannover Rück
109.30
109.60
109.30
109.30
-0.30
-0.27
08:01:27
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
08:00:06
16.01.2018
Heidelberg Pharma
3.85
3.90
3.89
3.82
-0.05
-1.28
08:32:33
16.01.2018
HeidelbergCement
93.80
93.74
93.80
93.54
0.06
0.06
08:44:23
16.01.2018
Heidelberger Beteiligungsholding
5.70
5.70
0.00
0.00
-3.30
-36.67
17:18:00
12.01.2018
Heidelberger Druckmaschinen
2.85
2.85
0.00
0.00
-0.05
-1.72
18:09:06
15.01.2018
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 &
57.75
57.50
57.75
57.75
0.25
0.43
08:00:30
16.01.2018
Henkel
103.30
104.60
103.30
103.30
-1.30
-1.24
08:07:20
16.01.2018
Henkel vz
113.35
113.55
113.35
113.35
-0.20
-0.18
08:01:27
16.01.2018
Hermle AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
HHLA
23.70
23.82
23.70
23.70
-0.12
-0.50
08:02:23
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
2.97
2.97
0.02
0.68
08:02:03
16.01.2018
Homag Group
59.80
59.80
0.00
0.00
-1.00
-1.64
14:56:57
15.01.2018
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
135.00
135.00
0.00
0.00
-3.40
-2.46
18:02:52
15.01.2018
i:FAO
33.80
33.60
33.80
33.80
0.20
0.60
08:00:31
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
23.96
24.02
23.96
23.96
-0.06
-0.25
08:11:41
16.01.2018
init innovation in traffic systems
19.10
19.10
0.00
0.00
-0.40
-2.05
16:40:52
15.01.2018
Intershop Communications
2.04
2.02
2.04
2.04
0.02
0.99
08:02:03
16.01.2018
INTERTAINMENT
0.28
0.31
0.28
0.28
-0.03
-8.50
08:20:00
16.01.2018
InTiCa Systems
7.60
7.60
7.60
7.60
0.00
0.00
08:00:06
16.01.2018
InVision
24.60
24.60
24.60
24.60
0.00
0.00
08:00:06
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
0.00
0.00
-3.00
-1.36
12:38:59
15.01.2018
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
4.80
4.82
4.80
4.80
-0.02
-0.41
08:01:27
16.01.2018
JENOPTIK
28.60
28.64
28.60
28.60
-0.04
-0.14
08:00:41
16.01.2018
Joyou
0.08
0.08
0.00
0.00
-0.01
-5.88
10:35:36
30.09.2015
Jungheinrich
41.74
41.62
41.74
41.74
0.12
0.29
08:01:14
16.01.2018
K+S
21.25
21.34
21.25
21.25
-0.09
-0.42
08:03:48
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
36.20
37.00
36.20
36.20
-0.80
-2.16
08:00:06
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 &
10.60
10.62
10.60
10.60
-0.02
-0.19
08:20:01
16.01.2018
Koenig & Bauer
61.50
61.50
61.50
61.50
0.00
0.00
08:00:06
16.01.2018
KPS
14.62
14.90
14.62
14.62
-0.28
-1.88
08:20:00
16.01.2018
KROMI Logistik AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
KRONES
111.00
110.00
111.00
111.00
1.00
0.91
08:28:04
16.01.2018
KSB
484.00
488.00
484.00
484.00
-4.00
-0.82
08:02:03
16.01.2018
KSB vz
487.00
480.00
487.00
487.00
7.00
1.46
08:02:03
16.01.2018
KUKA
121.60
121.60
0.00
0.00
-2.00
-1.62
17:18:41
15.01.2018
KWS SAAT
348.50
344.50
348.50
348.50
4.00
1.16
08:20:01
16.01.2018
LANXESS
69.42
69.56
69.42
69.42
-0.14
-0.20
08:00:23
16.01.2018
LEIFHEIT
28.85
29.20
28.85
28.85
-0.35
-1.20
08:02:31
16.01.2018
LEONI
64.32
64.22
64.32
64.12
0.10
0.16
08:43:05
16.01.2018
Linde
191.50
191.40
191.50
191.50
0.10
0.05
08:05:08
16.01.2018
Lotto24
9.71
9.50
9.71
9.71
0.21
2.21
08:01:27
16.01.2018
LPKF Laser & Electronics
9.98
9.95
9.98
9.87
0.03
0.30
08:45:19
16.01.2018
LS telcom
6.70
6.70
0.00
0.00
-0.30
-4.29
08:01:26
15.01.2018
Ludwig Beck am Rathauseck - Textilhaus Feldmeier
29.40
29.40
29.40
29.40
0.00
0.00
08:00:06
16.01.2018
Lufthansa
29.30
29.25
29.34
29.10
0.05
0.17
08:37:45
16.01.2018
m+s Elektronik
0.01
0.01
0.01
0.00
0.00
0.00
08:13:18
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
95.70
96.15
95.70
95.70
-0.45
-0.47
08:08:01
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
2.14
2.14
2.14
2.14
0.00
0.00
08:02:31
16.01.2018
MAX Automation
9.04
9.00
9.04
9.04
0.04
0.44
08:30:21
16.01.2018
MBB
93.30
94.20
93.30
93.30
-0.90
-0.96
08:08:01
16.01.2018
MediClin
6.20
6.25
6.20
6.20
-0.05
-0.80
08:03:03
16.01.2018
Medigene
13.07
13.04
13.15
13.07
0.03
0.23
08:35:20
16.01.2018
MEDION
15.80
15.80
15.80
15.80
0.00
0.00
08:20:00
16.01.2018
Merck
91.98
92.18
91.98
91.98
-0.20
-0.22
08:33:07
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
2.45
2.52
2.45
2.45
-0.07
-2.78
08:08:20
16.01.2018
MorphoSys
85.65
86.05
85.65
85.65
-0.40
-0.46
08:00:51
16.01.2018
MS Industrie
4.45
4.40
4.45
4.45
0.05
1.14
08:02:06
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
150.80
151.90
150.80
150.80
-1.10
-0.72
08:02:03
16.01.2018
Mühl Product & Service und Thüringer Baustoffhandel
1.89
1.85
2.00
1.88
0.04
2.16
08:21:58
16.01.2018
Mühlbauer
40.00
40.40
40.00
40.00
-0.40
-0.99
08:04:17
16.01.2018
Müller - Die lila Logistik
8.00
8.00
8.00
8.00
0.00
0.00
08:00:06
16.01.2018
Münchener Rückversicherungs-Gesellschaft
190.30
190.40
190.50
190.30
-0.10
-0.05
08:01:27
16.01.2018
MVV Energie
25.90
26.00
25.90
25.90
-0.10
-0.38
08:02:31
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
76.85
-0.25
-0.32
08:01:27
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
11.60
11.45
11.69
11.50
0.16
1.35
08:39:30
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
08:00:06
16.01.2018
Odeon Film
0.85
0.85
0.85
0.85
0.00
0.00
08:08:01
16.01.2018
OHB
48.15
48.15
48.15
48.15
0.00
0.00
08:00:06
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
08:00:06
16.01.2018
PAION
2.60
2.61
2.60
2.60
-0.01
-0.38
08:00:06
16.01.2018
Paragon
81.20
81.20
0.00
0.00
2.80
3.57
17:23:59
15.01.2018
PARK & Bellheimer
1.66
1.66
1.66
1.66
0.00
0.00
08:00:06
16.01.2018
PATRIZIA Immobilien
19.82
19.82
19.82
19.82
0.00
0.00
08:00:06
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
0.51
0.53
0.51
0.51
-0.02
-3.77
08:02:20
16.01.2018
Pelikan Aktiengesellschaft
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Pfeiffer Vacuum
163.00
162.10
163.00
163.00
0.90
0.56
08:03:25
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
08:13:30
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
3.15
3.16
3.15
3.15
-0.01
-0.32
08:01:10
16.01.2018
Pongs & Zahn
0.07
0.07
0.00
0.00
0.00
0.00
09:15:01
15.01.2018
Porsche vz
76.84
76.90
76.84
76.84
-0.06
-0.08
08:01:48
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
08:00:06
16.01.2018
ProSiebenSat1 Media
30.20
30.27
30.23
30.00
-0.07
-0.23
08:28:24
16.01.2018
PSI Software
19.05
19.00
19.05
19.05
0.05
0.26
08:02:31
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
335.00
334.50
335.00
332.50
0.50
0.15
08:04:31
16.01.2018
PVA TePla
14.80
14.90
14.90
14.65
-0.10
-0.67
08:41:46
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
548.50
532.00
548.50
548.50
16.50
3.10
08:00:20
16.01.2018
Readcrest Capital
0.66
0.66
0.66
0.66
0.00
0.00
08:06:46
16.01.2018
REALTECH
1.58
1.55
1.58
1.58
0.03
1.94
08:04:40
16.01.2018
Rheinmetall
110.70
110.55
111.35
110.70
0.15
0.14
08:18:24
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
17.86
17.81
17.88
17.86
0.05
0.28
08:38:05
16.01.2018
RWE vz
15.00
15.00
15.00
14.92
0.00
0.00
08:03:14
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
50.72
50.44
50.72
50.72
0.28
0.56
08:00:55
16.01.2018
SAP
90.45
90.17
90.56
90.20
0.28
0.31
08:43:54
16.01.2018
Sartorius
79.80
80.80
79.80
79.80
-1.00
-1.24
08:08:02
16.01.2018
Sartorius vz
86.55
87.15
86.55
86.55
-0.60
-0.69
08:08:02
16.01.2018
Schaltbau
28.90
28.90
0.00
0.00
0.00
0.00
09:10:07
15.01.2018
Schloss Wachenheim
21.80
21.80
21.80
21.80
0.00
0.00
08:00:06
16.01.2018
Schnigge Wertpapierhdlsbk
1.20
1.20
0.00
0.00
0.00
0.00
09:15:02
29.12.2017
Schumag
1.40
1.50
1.40
1.40
-0.10
-6.67
08:00:06
16.01.2018
SCHWÄLBCHEN MOLKEREI Jakob Berz
29.60
30.20
29.60
29.60
-0.60
-1.99
08:00:06
16.01.2018
Schweizer Electronic
21.20
21.20
21.20
21.20
0.00
0.00
08:20:01
16.01.2018
secunet Security Networks
96.90
96.90
0.00
0.00
5.10
5.56
18:15:07
15.01.2018
SFC Energy
9.18
9.12
9.18
8.90
0.06
0.66
08:26:51
16.01.2018
SGL Carbon
12.67
12.61
12.67
12.61
0.06
0.48
08:28:54
16.01.2018
SHW AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Siemens
122.70
122.50
122.80
122.60
0.20
0.16
08:44:07
16.01.2018
SIMONA
570.00
565.00
570.00
570.00
5.00
0.88
08:02:31
16.01.2018
Singulus Technologies
16.50
16.70
16.50
16.50
-0.20
-1.20
08:08:01
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
82.55
82.00
82.55
82.55
0.55
0.67
08:07:49
16.01.2018
Sixt
56.20
55.80
56.20
56.20
0.40
0.72
08:08:01
16.01.2018
Sixt Leasing
19.24
19.16
19.24
19.24
0.08
0.42
08:08:01
16.01.2018
SKW Stahl-Metallurgie
0.40
0.44
0.40
0.40
-0.04
-8.88
08:04:26
16.01.2018
SLEEPZ AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
SMA Solar
38.10
37.80
38.10
38.10
0.30
0.79
08:00:13
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
10.70
10.60
10.70
10.70
0.10
0.94
08:27:27
16.01.2018
Softship
12.00
12.00
0.00
0.00
0.00
0.00
17:15:13
15.01.2018
Software
47.79
47.90
47.79
47.79
-0.11
-0.23
08:00:06
16.01.2018
Solar-Fabrik
0.03
0.03
0.00
0.00
0.00
0.00
16:07:21
15.01.2018
SolarWorld
0.56
0.56
0.56
0.56
0.01
1.08
08:01:07
16.01.2018
SOLON
0.01
0.01
0.01
0.01
0.00
0.00
08:10:02
16.01.2018
Splendid Medien
1.19
1.19
0.00
0.00
0.00
0.00
09:15:01
15.01.2018
SPORTTOTAL
3.99
3.99
3.99
3.99
0.00
0.00
08:00:06
16.01.2018
STADA
88.00
88.00
0.00
0.00
-0.20
-0.23
11:48:51
15.01.2018
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
66.20
66.80
66.20
66.20
-0.60
-0.90
08:02:03
16.01.2018
Ströer
63.40
63.30
63.40
63.40
0.10
0.16
08:02:31
16.01.2018
Südzucker
15.99
16.07
16.01
15.99
-0.08
-0.47
08:30:08
16.01.2018
SURTECO
27.00
27.00
27.00
26.90
0.00
0.00
08:31:56
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
68.40
68.62
68.78
68.40
-0.22
-0.32
08:03:01
16.01.2018
syzygy AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
TAG Immobilien
16.03
15.99
16.03
15.95
0.04
0.25
08:31:27
16.01.2018
TAKKT
19.44
19.36
19.44
19.44
0.08
0.41
08:02:03
16.01.2018
Talanx
35.60
35.76
35.60
35.60
-0.16
-0.45
08:01:27
16.01.2018
TC Unterhaltungselektronik
0.76
0.77
0.76
0.76
-0.01
-0.65
08:02:31
16.01.2018
TDMi AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
technotrans
43.50
42.50
43.50
43.50
1.00
2.35
08:05:58
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
0.25
0.25
0.00
0.00
-0.01
-3.82
17:17:50
15.01.2018
thyssenkrupp
25.39
25.39
25.39
25.39
0.00
0.00
08:03:58
16.01.2018
tiscon
0.05
0.07
0.05
0.05
-0.03
-36.62
08:02:31
16.01.2018
TOM TAILOR
11.30
11.50
11.39
11.30
-0.20
-1.74
08:30:02
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
3.08
2.88
3.08
2.88
0.20
6.94
08:08:18
16.01.2018
TUI
17.97
17.88
17.97
17.97
0.10
0.53
08:00:41
16.01.2018
Turbon
8.85
8.85
8.85
8.85
0.00
0.00
08:02:14
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
2.90
2.90
2.90
2.90
0.00
0.00
08:00:06
16.01.2018
United Power Technology
0.20
0.20
0.00
0.00
0.05
31.33
19:40:34
15.01.2018
USU Software
26.60
26.70
26.60
26.60
-0.10
-0.37
08:02:31
16.01.2018
UZIN UTZ
65.50
67.50
65.50
65.50
-2.00
-2.96
08:02:31
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
-10.00
08:07:50
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
18.80
19.12
18.80
18.80
-0.32
-1.67
08:08:01
16.01.2018
Viscom AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Vita 34
16.00
16.00
16.00
15.90
0.00
0.00
08:41:52
16.01.2018
Vivacon AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Vivanco Gruppe
4.66
4.66
4.66
4.66
0.00
0.00
08:00:06
16.01.2018
Volkswagen (VW) St
181.80
181.30
181.80
181.80
0.50
0.28
08:02:06
16.01.2018
Volkswagen (VW) vz
180.10
179.90
180.34
180.06
0.20
0.11
08:14:51
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
46.95
46.95
-0.20
-0.42
08:20:01
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
173.90
171.95
173.90
173.90
1.95
1.13
08:00:21
16.01.2018
Wacker Neuson
32.40
32.40
0.00
0.00
-0.44
-1.34
15:04:50
15.01.2018
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
0.00
0.00
0.00
0.00
0.00
0.00

WASGAU Produktions & Handels
20.00
19.90
20.00
20.00
0.10
0.50
08:00:06
16.01.2018
WashTec
82.20
82.20
0.00
0.00
0.50
0.61
11:00:14
15.01.2018
WCM
3.85
3.89
3.85
3.85
-0.04
-0.90
08:20:00
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
104.20
104.85
104.85
104.20
-0.65
-0.62
08:01:27
16.01.2018
Wüstenrot & Württembergische
24.80
24.80
0.00
0.00
0.05
0.20
12:38:07
15.01.2018
XING
288.50
289.00
288.50
288.50
-0.50
-0.17
08:02:03
16.01.2018
Ymos AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
YOC
8.28
8.36
8.28
8.28
-0.08
-0.96
08:02:23
16.01.2018
ZEAL Network
23.05
23.90
23.05
23.05
-0.85
-3.56
08:08:55
16.01.2018
ZhongDe Waste Technology
1.31
1.32
1.31
1.31
-0.01
-0.76
08:20:00
16.01.2018
zooplus AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970

CDAX aktuell:

1'238.83 -3.93 -0.32 %
Kurszeit 15.01.2018 17:45:00
Eröffnung/Vortag 0.00 / 1'238.83
Tagestief/Tageshoch 0.00 / 0.00
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 1'247'707.70 CHF
SMIM 312'841.35 CHF
SPI 1'721'116.36 CHF
Dow Jones 6'837'361.49 CHF
EURO STOXX 50 3'685'750.49 CHF
DAX 1'519'270.49 CHF