CDAX

1'206.75
-3.74
-0.31%
<
Nachrichten
Marktberichte
Analysen
>

CDAX Chart - 1 Jahr

Forumsbeiträge zu CDAX zum Forum

CDAX Kennzahlen

30 Tage 90 Tage 250 Tage
Performance -0.26 % 7.86 % 10.49 %
Hoch 1'250.61 1'250.61 1'250.61
Tief 1'191.73 1'101.87 1'078.98
Volatilität 10.97 8.90 10.09

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
0.87
0.87
0.90
0.85
-0.02
-2.36
16:56:16
17.11.2017
4SC
4.90
4.90
4.91
4.89
-0.04
-0.77
17:29:40
17.11.2017
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
08:00:06
17.11.2017
aap Implantate AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Aareal Bank
35.22
35.22
35.59
35.22
-0.53
-1.48
15:06:44
17.11.2017
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
53.73
53.73
53.90
51.39
1.99
3.84
16:13:41
17.11.2017
adidas
185.63
185.63
186.30
184.85
0.78
0.42
17:50:37
17.11.2017
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
0.03
0.03
0.00
0.00
12:35:24
17.11.2017
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
0.03
0.03
0.04
0.03
0.00
12.00
16:14:13
17.11.2017
AIXTRON
14.12
14.12
14.20
13.72
0.22
1.61
18:39:25
17.11.2017
ALBA
67.40
67.40
67.40
67.00
0.00
0.00
10:39:24
17.11.2017
ALBIS Leasing
3.66
3.66
3.66
3.66
-0.02
-0.52
08:10:03
17.11.2017
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
197.43
197.43
198.96
196.65
-0.24
-0.12
19:11:19
17.11.2017
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
3.67
3.67
3.67
3.52
0.09
2.51
16:37:12
17.11.2017
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
0.00
12:47:44
17.11.2017
Analytik Jena AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
ARCANDOR
0.02
0.02
0.02
0.02
0.00
0.00
17:11:42
17.11.2017
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
710.19
710.19
710.19
708.03
2.16
0.31
17:11:42
17.11.2017
Aurubis (ex Norddeutsche Affinerie)
68.41
68.41
68.62
68.34
-0.29
-0.43
17:55:16
17.11.2017
Axel Springer
63.30
63.30
63.30
62.51
0.47
0.75
18:02:51
17.11.2017
B+S Banksysteme
4.75
4.75
4.89
4.71
-0.16
-3.20
16:30:27
17.11.2017
Babcock-BSH
0.01
0.01
0.00
0.00
0.00
0.00
08:19:00
11.05.2017
BASF
92.00
92.00
92.90
91.80
-0.90
-0.97
19:25:29
17.11.2017
Basler AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
BAUER
28.30
28.30
28.51
28.10
-0.12
-0.44
13:57:17
17.11.2017
Bayer
107.60
107.60
108.53
107.35
-0.75
-0.69
18:35:42
17.11.2017
BayWa
35.50
35.50
35.80
35.36
-0.10
-0.28
19:06:18
17.11.2017
BayWa
32.03
32.03
32.10
32.03
-0.22
-0.68
17:02:46
17.11.2017
BBS Kraftfahrzeugtechnik
0.15
0.15
0.15
0.15
0.00
0.00
08:00:06
17.11.2017
Beate Uhse
0.12
0.12
0.12
0.12
0.00
0.86
13:52:56
17.11.2017
Bechtle
69.97
69.97
70.50
69.46
-0.26
-0.36
18:08:00
17.11.2017
Beiersdorf
96.76
96.76
97.10
96.52
-0.33
-0.34
16:56:16
17.11.2017
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
37.75
37.75
38.58
37.74
-0.84
-2.18
16:22:57
17.11.2017
Biofrontera
3.34
3.34
3.34
3.32
0.02
0.57
17:49:12
17.11.2017
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
85.06
85.06
85.56
84.65
-0.39
-0.46
19:30:04
17.11.2017
BMW Vz
72.51
72.51
72.76
72.51
-0.13
-0.17
17:27:45
17.11.2017
BÖWE SYSTEC
0.02
0.02
0.02
0.02
0.00
-11.11
11:12:23
17.11.2017
Brenntag
52.79
52.79
52.79
52.79
0.00
0.01
08:07:08
17.11.2017
Brilliant
43.50
43.50
43.50
43.50
0.00
0.00
08:12:16
17.11.2017
BVB (Borussia Dortmund)
6.58
6.58
6.60
6.56
0.03
0.46
18:18:14
17.11.2017
CANCOM
64.09
64.09
64.43
63.87
-0.58
-0.90
16:56:16
17.11.2017
Capital Stage AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Carl Zeiss Meditec
46.87
46.87
47.00
46.87
-0.06
-0.13
11:08:26
17.11.2017
cashmedien
1.80
1.80
1.80
1.80
0.00
0.00
08:36:41
17.11.2017
Ceconomy St
10.93
10.93
10.97
10.82
0.08
0.77
18:46:45
17.11.2017
Ceconomy Vz
9.59
9.59
9.59
9.56
0.03
0.27
17:11:42
17.11.2017
Celesio
26.40
26.40
26.45
26.10
0.20
0.74
17:16:36
17.11.2017
CENIT
20.84
20.84
20.85
20.68
0.04
0.19
16:56:16
17.11.2017
CENTROTEC Sustainable
15.96
15.96
16.01
15.95
-0.04
-0.24
15:07:48
17.11.2017
centrotherm international AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
CEWE Stiftung &
78.58
78.58
78.58
78.58
0.35
0.45
09:05:49
17.11.2017
China Specialty Glass
0.16
0.16
0.16
0.16
0.00
0.00
08:20:01
17.11.2017
Clere
10.70
10.70
10.70
10.55
0.02
0.14
14:27:57
17.11.2017
co.don AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
comdirect bank
11.33
11.33
11.33
11.24
0.14
1.21
16:32:04
17.11.2017
Commerzbank
12.12
12.12
12.18
12.02
0.09
0.73
19:24:34
17.11.2017
CompuGroup Medical
54.50
54.50
54.50
53.97
0.49
0.90
19:55:25
17.11.2017
Conergy AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Constantin
2.04
2.04
2.04
2.00
0.01
0.49
17:12:23
17.11.2017
Continental
214.60
214.60
216.18
214.00
-1.38
-0.64
18:41:42
17.11.2017
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
36.99
36.99
36.99
36.99
0.19
0.50
09:15:01
17.11.2017
curasan
1.23
1.23
1.23
1.20
0.01
0.41
17:43:44
17.11.2017
Custodia
350.02
350.02
350.02
350.02
-1.03
-0.29
08:09:25
17.11.2017
Cybits
0.01
0.01
0.01
0.01
0.00
150.00
11:35:58
17.11.2017
Daimler
69.06
69.06
69.54
68.86
-0.52
-0.75
19:41:38
17.11.2017
DATA MODUL
71.30
71.30
71.30
71.28
0.03
0.04
17:11:42
17.11.2017
DEAG Deutsche Entertainment
2.91
2.91
2.91
2.91
0.01
0.48
09:15:02
17.11.2017
Decheng Technology
1.18
1.18
1.18
1.18
0.01
0.68
09:42:26
17.11.2017
Delticom AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
DEMIRE Deutsche Mittelstand Real Estate
3.84
3.84
3.85
3.80
0.02
0.55
13:43:35
17.11.2017
Deufol SE
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Deutsche Balaton
17.30
17.30
17.30
17.30
-0.20
-1.14
10:11:14
17.11.2017
Deutsche Bank AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Deutsche Beteiligungs
42.96
42.96
42.96
42.73
0.24
0.55
09:58:14
17.11.2017
Deutsche Börse
93.54
93.54
94.70
93.05
0.92
0.99
17:44:06
17.11.2017
Deutsche Cannabis
2.80
2.80
2.80
2.72
0.01
0.39
18:20:02
17.11.2017
Deutsche Euroshop
32.48
32.48
33.00
32.40
-0.37
-1.13
17:28:35
17.11.2017
Deutsche Post
39.10
39.10
39.45
39.00
-0.20
-0.50
18:02:29
17.11.2017
Deutsche Real Estate
2.49
2.49
2.49
2.49
0.00
0.00
08:00:06
17.11.2017
Deutsche Telekom
15.05
15.05
15.15
14.95
-0.07
-0.43
19:00:31
17.11.2017
Deutsche Wohnen
37.33
37.33
37.42
37.01
0.32
0.86
18:09:39
17.11.2017
DEUTZ
6.83
6.83
6.83
6.75
0.00
-0.03
18:19:49
17.11.2017
DF Deutsche Forfait
0.66
0.66
0.66
0.66
-0.01
-1.65
12:58:09
17.11.2017
DIC Asset
10.47
10.47
10.56
10.41
-0.08
-0.73
18:54:30
17.11.2017
Diebold Nixdorf
71.09
71.09
71.09
71.09
0.27
0.39
08:20:01
17.11.2017
Dierig
12.68
12.68
12.68
12.68
-0.07
-0.53
09:15:02
17.11.2017
DMG MORI
46.68
46.68
47.00
46.68
-0.42
-0.90
13:56:34
17.11.2017
DO Deutsche Office
3.35
3.35
0.00
0.00
-0.09
-2.62
16:38:26
08.12.2016
Dr Hönle
36.90
36.90
36.90
36.86
-0.06
-0.17
16:55:04
17.11.2017
Draegerwerk
59.07
59.07
59.12
58.38
0.28
0.47
16:31:05
17.11.2017
Drägerwerk vz
70.46
70.46
71.00
70.46
-0.93
-1.30
18:49:25
17.11.2017
Drillisch
60.30
60.30
60.87
59.45
0.80
1.34
19:47:28
17.11.2017
Dürkopp Adler
41.95
41.95
41.95
41.95
-1.05
-2.44
09:15:01
17.11.2017
Dürr
105.50
105.50
105.50
105.15
-0.29
-0.28
13:56:34
17.11.2017
DVB Bank SE
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
EASY SOFTWARE
6.63
6.63
6.63
6.27
0.34
5.34
17:24:44
17.11.2017
Eckert & Ziegler Strahlen- und Medizintechnik
35.04
35.04
35.04
35.04
-0.45
-1.25
08:11:01
17.11.2017
ecotel communication
11.00
11.00
11.25
10.89
-0.25
-2.22
16:56:16
17.11.2017
Einhell Germany
81.22
81.22
82.59
78.28
0.86
1.06
17:08:56
17.11.2017
Eisen- und Hüttenwerke
23.40
23.40
23.40
21.75
1.40
6.36
12:33:08
17.11.2017
Elanix Biotechnologies
4.05
4.05
4.06
4.05
-0.05
-1.22
10:47:41
17.11.2017
Elmos Semiconductor
25.02
25.02
25.25
23.70
0.88
3.66
17:26:17
17.11.2017
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
14.34
14.34
14.50
14.34
-0.27
-1.81
19:05:24
17.11.2017
EnviTec Biogas AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
EON
9.84
9.84
10.04
9.77
-0.19
-1.89
19:57:14
17.11.2017
euromicron AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
EVOTEC
12.27
12.27
12.82
12.19
-0.55
-4.25
19:59:29
17.11.2017
EYEMAXX Real Estate
12.22
12.22
12.22
12.00
0.22
1.80
19:52:05
17.11.2017
Fair Value REIT-AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
FD Group
1.80
1.80
1.80
1.80
0.00
0.00
08:10:03
17.11.2017
Fielmann
72.26
72.26
72.65
71.92
-0.18
-0.25
13:56:34
17.11.2017
First Sensor
19.02
19.02
20.00
18.83
-1.00
-4.99
19:40:56
17.11.2017
Firstextile AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
FORIS
2.76
2.76
2.76
2.76
0.01
0.36
08:20:01
17.11.2017
FORTEC Elektronik
20.82
20.82
20.82
20.66
0.16
0.79
17:11:42
17.11.2017
Francotyp-Postalia
4.60
4.60
4.60
4.60
-0.06
-1.18
09:15:01
17.11.2017
Fraport
82.00
82.00
82.39
82.00
-0.31
-0.38
11:02:28
17.11.2017
freenet
31.47
31.47
31.50
31.34
0.07
0.22
19:14:17
17.11.2017
Fresenius
63.68
63.68
66.59
62.96
-3.46
-5.15
19:59:59
17.11.2017
Fresenius Medical Care
82.88
82.88
83.52
82.88
-0.41
-0.49
18:32:30
17.11.2017
Fritz Nols AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
FRIWO
19.50
19.50
19.50
19.15
0.34
1.80
13:39:39
17.11.2017
Froehlich Bau
0.10
0.10
0.10
0.10
0.00
0.97
08:12:16
17.11.2017
Froehlich Bau vz
0.12
0.12
0.12
0.12
0.02
14.85
08:00:06
17.11.2017
FUCHS PETROLUB
40.76
40.76
41.01
40.76
-0.12
-0.28
15:47:39
17.11.2017
FUCHS PETROLUB
45.50
45.50
46.25
45.50
-0.86
-1.86
17:50:08
17.11.2017
Funkwerk
8.48
8.48
8.48
8.25
0.23
2.79
13:37:08
17.11.2017
GEA
39.86
39.86
40.15
39.86
0.01
0.02
17:51:33
17.11.2017
GELSENWASSER AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Geratherm Medical
12.66
12.66
12.66
12.66
-0.12
-0.91
08:10:03
17.11.2017
Gerresheimer AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
GERRY WEBER
8.40
8.40
8.92
8.40
-0.46
-5.24
17:53:03
17.11.2017
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
11.99
11.99
12.20
11.81
-0.26
-2.12
16:56:16
17.11.2017
Gigaset
0.70
0.70
0.75
0.64
-0.01
-1.69
13:38:57
17.11.2017
GK SOFTWARE
109.16
109.16
109.82
109.00
-0.75
-0.69
17:26:17
17.11.2017
Global PVQ
0.01
0.01
0.01
0.01
0.00
0.00
17:08:19
17.11.2017
Grammer
47.78
47.78
47.78
47.78
0.37
0.78
09:15:02
17.11.2017
GRENKE
82.04
82.04
82.12
82.04
-0.47
-0.57
10:29:18
17.11.2017
GSW Immobilien
91.50
91.50
91.50
91.50
0.00
0.00
08:07:08
17.11.2017
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
9.61
9.61
9.61
9.61
0.12
1.23
09:15:02
17.11.2017
Hannover Rück
108.95
108.95
109.28
107.69
0.94
0.87
18:14:48
17.11.2017
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
50.23
0.55
1.09
17:31:47
17.11.2017
Heidelberg Pharma
3.07
3.07
3.07
2.79
0.13
4.42
19:39:06
17.11.2017
HeidelbergCement
92.95
92.95
93.75
92.44
0.62
0.68
17:23:59
17.11.2017
Heidelberger Beteiligungsholding
3.15
3.15
0.00
0.00
0.00
0.00
09:15:02
08.11.2017
Heidelberger Druckmaschinen
2.88
2.88
2.95
2.88
-0.01
-0.38
18:32:35
17.11.2017
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 &
49.64
49.64
49.89
49.64
-0.49
-0.98
10:14:57
17.11.2017
Henkel
102.20
102.20
102.20
101.59
0.10
0.10
17:05:28
17.11.2017
Henkel vz
114.15
114.15
114.50
114.15
-0.27
-0.24
17:10:50
17.11.2017
Hermle AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
HHLA
23.92
23.92
24.14
23.69
-0.08
-0.34
15:37:57
17.11.2017
HOCHTIEF AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
HolidayCheck
2.59
2.59
2.59
2.58
-0.08
-3.07
08:32:05
17.11.2017
Homag Group
60.11
60.11
60.42
60.11
-0.87
-1.42
13:56:33
17.11.2017
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
130.65
130.65
131.64
129.25
0.85
0.65
16:54:17
17.11.2017
i:FAO
32.50
32.50
32.50
32.50
0.00
0.00
08:09:30
17.11.2017
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 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
24.33
24.33
24.69
24.28
-0.12
-0.49
19:19:01
17.11.2017
init innovation in traffic systems
18.01
18.01
18.01
17.93
-0.10
-0.56
13:56:34
17.11.2017
Intershop Communications
2.03
2.03
2.03
1.93
0.02
0.84
19:49:19
17.11.2017
INTERTAINMENT
0.34
0.34
0.34
0.34
0.00
0.00
08:20:01
17.11.2017
InTiCa Systems
7.41
7.41
7.60
7.22
0.29
4.00
17:11:42
17.11.2017
InVision
22.33
22.33
22.55
22.01
0.32
1.44
17:11:42
17.11.2017
ISARIA Wohnbau
4.44
4.44
0.00
0.00
0.00
0.00
23:25:56
29.08.2016
ISRA VISION
150.71
150.71
154.15
150.71
-3.80
-2.46
18:30:03
17.11.2017
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
4.93
4.93
4.96
4.78
0.02
0.35
16:56:16
17.11.2017
JENOPTIK
28.09
28.09
28.12
28.09
-0.04
-0.14
18:57:46
17.11.2017
Joyou
0.08
0.08
0.00
0.00
-0.01
-5.88
10:35:36
30.09.2015
Jungheinrich
37.20
37.20
37.48
37.20
-0.12
-0.32
17:28:24
17.11.2017
K+S
19.28
19.28
19.40
18.98
-0.21
-1.06
19:39:54
17.11.2017
Kampa
0.03
0.03
0.03
0.02
0.01
33.33
12:13:10
17.11.2017
KAP-Beteiligungs-AG
37.00
37.00
37.00
35.55
0.04
0.11
15:40:22
17.11.2017
KHD Humboldt Wedag International
2.19
2.19
2.19
2.15
0.03
1.53
17:24:23
17.11.2017
Klassik Radio AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Klöckner &
9.76
9.76
9.83
9.75
-0.02
-0.16
16:29:53
17.11.2017
Koenig & Bauer
65.50
65.50
65.77
65.05
0.55
0.85
17:37:57
17.11.2017
KPS
13.18
13.18
13.18
13.18
-0.06
-0.46
08:20:01
17.11.2017
KROMI Logistik AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
KRONES
104.40
104.40
104.40
103.75
0.60
0.58
16:37:32
17.11.2017
KSB
465.09
465.09
465.09
465.09
-5.05
-1.07
08:10:03
17.11.2017
KSB vz
470.00
470.00
470.00
461.35
3.51
0.75
12:57:18
17.11.2017
KUKA
165.20
165.20
165.20
157.00
0.70
0.43
17:30:41
17.11.2017
KWS SAAT
345.83
345.83
345.83
343.14
2.73
0.79
12:27:34
17.11.2017
LANXESS
64.49
64.49
65.21
64.39
-0.56
-0.86
17:01:59
17.11.2017
LEIFHEIT
26.80
26.80
27.45
26.53
-0.11
-0.39
15:49:15
17.11.2017
LEONI
58.95
58.95
59.74
57.79
1.25
2.17
19:30:47
17.11.2017
Linde
187.53
187.53
187.53
183.44
3.91
2.13
17:10:14
17.11.2017
Lotto24
10.39
10.39
10.39
10.39
0.00
0.04
16:56:16
17.11.2017
LPKF Laser & Electronics
8.14
8.14
8.24
8.11
-0.12
-1.43
11:28:18
17.11.2017
LS telcom
5.59
5.59
5.59
5.59
0.00
0.05
09:15:01
17.11.2017
Ludwig Beck am Rathauseck - Textilhaus Feldmeier
27.01
27.01
27.01
27.01
0.00
0.00
17:11:42
17.11.2017
Lufthansa
28.14
28.14
28.69
27.89
-0.35
-1.22
19:24:08
17.11.2017
m+s Elektronik
0.00
0.00
0.00
0.00
0.00
0.00
13:22:31
17.11.2017
Maier + Partner AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Mainova
355.88
355.88
355.88
355.88
-12.61
-3.42
08:10:03
17.11.2017
MAN
94.55
94.55
94.55
94.10
-0.08
-0.08
09:39:05
17.11.2017
MAN vz
93.49
93.49
93.49
92.72
0.63
0.68
15:50:53
17.11.2017
Manz AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Masterflex
8.35
8.35
8.35
8.34
0.05
0.55
09:03:21
17.11.2017
MATERNUS-Kliniken
2.12
2.12
2.12
1.99
0.13
6.32
11:46:14
17.11.2017
MAX Automation
7.86
7.86
7.86
7.76
0.03
0.33
16:24:53
17.11.2017
MBB
90.45
90.45
90.50
88.13
0.55
0.61
17:13:41
17.11.2017
MediClin
6.27
6.27
6.46
6.27
-0.15
-2.29
16:47:57
17.11.2017
MediGene
10.66
10.66
11.07
10.41
-0.30
-2.69
19:26:39
17.11.2017
MEDION
17.11
17.11
17.11
16.90
0.21
1.24
18:14:13
17.11.2017
Merck
90.51
90.51
91.36
90.51
-0.65
-0.71
17:51:50
17.11.2017
MeVis Medical Solutions AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
MLP
5.47
5.47
5.48
5.44
-0.03
-0.60
14:18:18
17.11.2017
MOLOGEN
2.56
2.56
2.66
2.56
-0.09
-3.44
18:36:13
17.11.2017
MorphoSys
78.97
78.97
80.00
78.97
-0.47
-0.60
17:41:48
17.11.2017
MS Industrie
4.04
4.04
4.12
4.04
-0.04
-0.91
17:11:42
17.11.2017
msg life ag
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
MTU Aero Engines
145.66
145.66
147.50
144.55
0.77
0.53
17:44:06
17.11.2017
Mühl Product & Service und Thüringer Baustoffhandel
0.80
0.80
0.87
0.75
-0.02
-2.44
14:58:04
17.11.2017
Mühlbauer
32.80
32.80
32.80
32.80
0.00
0.00
08:30:02
17.11.2017
Müller - Die lila Logistik
7.60
7.60
7.73
7.56
0.05
0.60
17:11:42
17.11.2017
Münchener Rückversicherungs-Gesellschaft
191.18
191.18
192.70
191.13
0.42
0.22
19:10:04
17.11.2017
MVV Energie
23.90
23.90
23.90
23.80
-0.01
-0.04
09:06:48
17.11.2017
mybet Holding SE
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Nemetschek
77.80
77.80
77.80
76.55
0.90
1.17
16:56:16
17.11.2017
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
7.67
7.67
7.67
7.35
0.27
3.61
19:27:48
17.11.2017
NORMA Group SE
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
NÜRNBERGER Beteiligungs-AG
66.16
66.16
66.16
66.16
0.00
0.00
17:11:42
17.11.2017
Odeon Film
0.85
0.85
0.85
0.85
-0.05
-5.56
08:12:40
17.11.2017
OHB
40.26
40.26
40.60
40.20
-0.24
-0.58
17:11:42
17.11.2017
ORBIS AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
OVB
18.72
18.72
18.73
18.72
-0.01
-0.03
17:11:42
17.11.2017
PAION
2.58
2.58
2.60
2.58
-0.03
-1.19
17:11:42
17.11.2017
Paragon
67.00
67.00
67.13
65.83
2.53
3.93
18:44:04
17.11.2017
PARK & Bellheimer
1.65
1.65
1.65
1.65
0.00
0.00
08:00:06
17.11.2017
PATRIZIA Immobilien
19.53
19.53
19.79
19.42
-0.15
-0.78
17:42:04
17.11.2017
pbb AG (Deutsche Pfandbriefbank)
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
PEARL GOLD
0.47
0.47
0.47
0.47
0.00
0.00
08:32:11
17.11.2017
Pelikan Aktiengesellschaft
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Pfeiffer Vacuum
156.65
156.65
156.65
156.65
-0.86
-0.54
08:12:16
17.11.2017
Philipp Holzmann AG i.L.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Phoenix Solar
1.52
1.52
1.52
1.43
0.07
4.98
19:16:34
17.11.2017
Pilkington Deutschland
425.00
425.00
425.00
401.00
24.00
5.99
13:14:20
17.11.2017
PIRONET NDH
7.24
7.24
7.24
7.11
0.04
0.56
17:20:35
17.11.2017
Pittler Maschinenfabik
3.63
3.63
3.63
3.63
-0.06
-1.63
08:10:03
17.11.2017
PNE WIND
2.80
2.80
2.85
2.80
-0.13
-4.40
18:35:03
17.11.2017
Pongs & Zahn
0.09
0.09
0.09
0.09
-0.04
-31.34
17:33:26
17.11.2017
Porsche vz
62.25
62.25
62.89
62.25
-0.36
-0.57
18:03:24
17.11.2017
Powerland
0.50
0.50
0.50
0.42
0.08
19.05
09:31:50
17.11.2017
Praktiker
0.01
0.01
0.00
0.00
0.00
0.00
23:25:39
24.10.2016
Progress-Werk Oberkirch
47.67
47.67
48.38
47.40
0.27
0.57
17:47:37
17.11.2017
ProSiebenSat1 Media
25.40
25.40
25.40
24.98
0.39
1.54
19:58:55
17.11.2017
PSI Software
17.98
17.98
17.98
17.60
0.25
1.43
16:56:44
17.11.2017
Pulsion Medical Systems
25.50
25.50
25.50
25.50
0.00
0.00
08:09:09
17.11.2017
PUMA
384.36
384.36
384.60
381.19
2.21
0.58
17:11:42
17.11.2017
PVA TePla
7.98
7.98
8.09
7.89
0.01
0.18
18:05:09
17.11.2017
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
558.90
558.90
558.90
554.00
3.90
0.70
13:58:29
17.11.2017
Readcrest Capital
0.97
0.97
0.97
0.97
-0.01
-1.12
08:20:01
17.11.2017
REALTECH
1.32
1.32
1.32
1.30
0.00
-0.15
16:56:16
17.11.2017
Rheinmetall
102.45
102.45
102.50
101.64
1.15
1.14
15:24:44
17.11.2017
RHÖN-KLINIKUM
29.59
29.59
29.59
29.59
0.29
0.99
08:08:08
17.11.2017
RM Rheiner Management
28.50
28.50
28.50
28.50
0.00
0.00
08:22:45
17.11.2017
RWE
19.50
19.50
20.33
19.39
-0.82
-4.05
19:42:43
17.11.2017
RWE vz
14.82
14.82
15.30
14.63
-0.16
-1.04
19:16:47
17.11.2017
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
42.94
42.94
43.28
41.52
1.30
3.12
18:11:55
17.11.2017
SAP
96.44
96.44
97.01
96.25
-0.04
-0.04
17:26:17
17.11.2017
Sartorius
73.20
73.20
73.20
73.20
0.09
0.13
08:12:16
17.11.2017
Sartorius vz
77.50
77.50
77.53
77.50
0.31
0.40
10:17:54
17.11.2017
Schaltbau
28.78
28.78
28.82
28.78
-0.72
-2.43
13:56:34
17.11.2017
Schloss Wachenheim
21.83
21.83
21.83
21.41
0.42
1.95
19:52:54
17.11.2017
Schnigge Wertpapierhdlsbk
1.02
1.02
1.02
0.95
0.07
7.37
17:15:18
17.11.2017
Schumag
1.50
1.50
1.50
1.50
-0.12
-7.41
08:00:06
17.11.2017
SCHWÄLBCHEN MOLKEREI Jakob Berz
33.35
33.35
33.35
33.35
0.00
0.00
08:00:06
17.11.2017
Schweizer Electronic
21.00
21.00
21.00
20.57
0.50
2.42
14:33:35
17.11.2017
secunet Security Networks
95.99
95.99
95.99
95.61
-2.01
-2.05
14:59:15
17.11.2017
SFC Energy
6.06
6.06
6.22
6.03
0.36
6.37
13:56:34
17.11.2017
SGL Carbon
12.41
12.41
12.64
12.29
-0.26
-2.05
18:37:29
17.11.2017
SHW AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Siemens
115.02
115.02
116.45
114.80
-1.14
-0.98
19:46:18
17.11.2017
SIMONA
586.99
586.99
586.99
545.00
31.99
5.76
12:54:30
17.11.2017
Singulus Technologies
10.75
10.75
11.41
10.73
-0.24
-2.18
19:20:31
17.11.2017
Sinner
8.94
8.94
8.94
8.94
0.00
0.00
08:00:06
17.11.2017
SinnerSchrader AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Sixt
74.81
74.81
75.23
74.50
-0.72
-0.95
19:10:04
17.11.2017
Sixt
53.56
53.56
53.56
53.56
-0.44
-0.81
08:12:16
17.11.2017
Sixt Leasing
18.75
18.75
18.75
18.45
0.30
1.63
19:57:00
17.11.2017
SKW Stahl-Metallurgie
0.51
0.51
0.53
0.51
-0.02
-2.84
13:52:09
17.11.2017
SLEEPZ AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
SMA Solar
35.57
35.57
35.57
35.01
0.54
1.54
11:54:28
17.11.2017
SMT Scharf
15.27
15.27
15.30
14.81
0.28
1.83
18:45:56
17.11.2017
SNP Schneider-Neureither & Partner
31.21
31.21
31.21
30.24
0.85
2.79
17:25:14
17.11.2017
Softing
8.05
8.05
8.14
8.00
-0.04
-0.53
16:47:15
17.11.2017
Softship
10.01
10.01
10.01
9.91
0.09
0.93
11:12:47
17.11.2017
Software
43.62
43.62
43.62
43.44
0.02
0.04
17:50:15
17.11.2017
Solar-Fabrik
0.03
0.03
0.03
0.03
0.00
0.00
13:56:34
17.11.2017
SolarWorld
0.78
0.78
0.84
0.78
-0.04
-4.88
16:52:53
17.11.2017
SOLON
0.02
0.02
0.02
0.01
0.01
87.50
17:10:53
17.11.2017
Splendid Medien
1.46
1.46
1.46
1.46
-0.03
-1.95
14:29:11
17.11.2017
SPORTTOTAL
4.07
4.07
4.09
4.05
0.02
0.57
17:11:42
17.11.2017
STADA
80.64
80.64
80.64
80.63
-0.16
-0.20
11:54:06
17.11.2017
STO
115.52
115.52
122.84
115.52
-8.41
-6.79
14:00:21
17.11.2017
Stöhr &
0.01
0.01
0.00
0.00
0.00
0.00
08:36:58
31.03.2017
STRABAG
353.01
353.01
353.01
353.01
0.00
0.00
08:12:16
17.11.2017
STRATEC Biomedical
64.21
64.21
64.21
63.85
0.19
0.30
10:59:14
17.11.2017
Ströer
61.39
61.39
61.39
60.21
1.17
1.94
19:44:33
17.11.2017
Südzucker
17.07
17.07
17.20
17.07
-0.17
-0.96
12:36:27
17.11.2017
SURTECO
25.24
25.24
25.40
25.24
-0.17
-0.66
17:11:42
17.11.2017
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
71.06
71.06
71.20
70.90
-0.02
-0.03
17:11:42
17.11.2017
syzygy AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
TAG Immobilien
15.51
15.51
15.60
15.51
-0.06
-0.35
17:11:42
17.11.2017
TAKKT
17.78
17.78
17.78
17.78
-0.23
-1.29
08:10:03
17.11.2017
Talanx
33.95
33.95
33.99
33.56
0.22
0.65
16:56:57
17.11.2017
TC Unterhaltungselektronik
0.78
0.78
0.78
0.78
0.03
4.13
11:41:05
17.11.2017
TDMi AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
technotrans
46.59
46.59
47.16
46.58
-0.24
-0.52
13:17:40
17.11.2017
Telefónica Deutschland AG (O2)
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
TELES
0.24
0.24
0.24
0.24
-0.01
-3.59
11:38:20
17.11.2017
thyssenkrupp
22.08
22.08
22.33
22.00
-0.22
-0.97
16:44:05
17.11.2017
tiscon
0.04
0.04
0.04
0.04
0.00
0.00
08:07:08
17.11.2017
TOM TAILOR
8.99
8.99
8.99
8.76
0.23
2.61
16:21:49
17.11.2017
Travel24.com AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
TTL Information Technology
2.12
2.12
2.12
1.99
0.02
1.10
17:14:03
17.11.2017
TUI
14.90
14.90
14.91
14.70
0.10
0.70
18:26:37
17.11.2017
Turbon
10.98
10.98
10.98
10.32
0.58
5.58
15:01:50
17.11.2017
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
08:10:03
17.11.2017
UNIPROF Real Estate
0.06
0.06
0.06
0.06
0.02
66.67
08:11:12
17.11.2017
United Internet AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
United Labels
2.72
2.72
2.82
2.70
0.02
0.70
17:11:42
17.11.2017
United Power Technology
0.11
0.11
0.11
0.11
0.00
1.82
13:56:33
17.11.2017
USU Software
22.80
22.80
26.31
22.33
-3.71
-13.99
19:16:28
17.11.2017
UZIN UTZ
66.18
66.18
66.18
66.18
-0.72
-1.08
08:07:08
17.11.2017
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
-16.67
08:00:06
17.11.2017
Verallia Deutschland
550.00
550.00
550.00
550.00
0.00
0.00
08:10:03
17.11.2017
VERBIO Vereinigte BioEnergie AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Villeroy & Boch
18.81
18.81
18.81
18.53
-0.04
-0.19
09:04:42
17.11.2017
Viscom AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Vita 34
10.50
10.50
11.10
10.50
-0.65
-5.83
10:50:47
17.11.2017
Vivacon AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Vivanco Gruppe
4.31
4.31
4.31
4.31
-0.09
-2.05
08:00:06
17.11.2017
Volkswagen (VW) St
160.50
160.50
161.35
160.50
0.00
0.00
15:46:19
17.11.2017
Volkswagen (VW) vz
159.14
159.14
160.44
158.75
0.34
0.21
19:57:04
17.11.2017
Vonovia SE (ex Deutsche Annington)
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Vossloh
46.79
46.79
46.79
44.65
2.04
4.55
19:31:42
17.11.2017
VTG
46.53
46.53
47.08
46.53
-0.75
-1.58
19:27:23
17.11.2017
Vtion Wireless Technology
0.53
0.53
0.53
0.53
0.00
0.00
13:34:55
17.11.2017
WACKER CHEMIE
139.90
139.90
139.90
138.05
2.41
1.75
17:26:01
17.11.2017
Wacker Neuson
28.69
28.69
28.69
28.69
0.33
1.15
09:05:59
17.11.2017
WALTER BAU vz
0.00
0.00
0.00
0.00
0.00
0.00
08:07:08
17.11.2017
WALTER BAU-AG St
0.01
0.01
0.01
0.01
0.00
-16.67
10:03:22
17.11.2017
Wanderer-Werke
0.02
0.02
0.02
0.02
0.00
-15.00
08:00:06
17.11.2017
WASGAU Produktions & Handels
19.98
19.98
20.49
19.90
-1.02
-4.86
13:54:12
17.11.2017
WashTec
74.22
74.22
74.22
74.22
0.25
0.34
09:15:02
17.11.2017
WCM
3.70
3.70
3.70
3.63
0.00
0.11
14:12:55
17.11.2017
WEBAC
5.15
5.15
5.15
5.15
0.00
0.00
08:00:06
17.11.2017
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
88.18
88.18
88.18
85.04
2.48
2.90
19:55:16
17.11.2017
Wüstenrot & Württembergische
22.78
22.78
22.82
22.78
0.17
0.73
11:35:12
17.11.2017
XING
262.19
262.19
262.19
262.19
-1.15
-0.44
08:10:03
17.11.2017
Ymos AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
YOC
6.75
6.75
6.94
6.49
0.06
0.96
14:02:53
17.11.2017
ZEAL Network
21.81
21.81
22.15
21.29
-0.04
-0.16
17:53:10
17.11.2017
ZhongDe Waste Technology
1.30
1.30
1.32
1.25
0.03
2.36
19:05:14
17.11.2017
zooplus AG
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970

CDAX aktuell:

1'206.75 -3.74 -0.31 %
Kurszeit 17.11.2017 17:45:00
Eröffnung/Vortag 1'211.89 / 1'206.75
Tagestief/Tageshoch 1'206.46 / 1'213.80
Jahrestief/Jahreshoch 1'038.17 / 1'250.61
52 W.Tief/Hoch 950.30 / 1'250.61

Marktkapitalisierung aller Aktien im

Name Marktkapitalisierung in Mio.
SMI 1'189'768.65 CHF
SMIM 291'825.44 CHF
SPI 1'627'358.34 CHF
Dow Jones 6'439'797.06 CHF
EURO STOXX 50 3'598'465.04 CHF
DAX 1'464'968.78 CHF