Registreer u om meldingen in te stellen voor instrumenten, economische gebeurtenissen en artikelen van de auteurs die u volgt.
Gratis registreren Heeft u al een account? Inloggen
Noteringen
Alle soorten instrumenten
- Alle soorten instrumenten
- Indexen
- Aandelen
- ETF's
- Fondsen
- Grondst.
- Valuta's
- Crypto
- Obligaties
- Certificaten
Probeer een andere zoekopdracht
🟢 De markten zijn met gestegen. Iedereen in onze community van meer dan 120.000 leden weet wat hij moet doen.
U ook?
U ook?
KORTING van 40% benutten
CDAX (CDAXNR)
Toevoegen/Verwijderen van een Portfolio
Voeg toe aan Portfolio
165,64
+0,32
+0,19%
- Volume: 78.412.005
- Open: 165,26
- Dagbereik: 164,63 - 165,73
CDAX
165,64
+0,32
+0,19%
- Overzicht
- Indexen Componenten
- Historische Data
CDAX Componenten
Deze pagina bevat real-time streaming koersen van de CDAX Index Componenten. In de tabel zult u de naam van het aandeel en zijn laatste prijs vinden, evenals de dagelijkse hoog, laag en wijziging voor iedere component.
| Naam | Laatst | Hoog | Laag | +/- | +/- % | Vol. | Tijd | ||
|---|---|---|---|---|---|---|---|---|---|
| 11 88 0 Solutions | 0,825 | 0,825 | 0,825 | -0,005 | -0,60% | 1,92K | 30/05 | ||
| 11 AG | 17,500 | 17,500 | 17,200 | +0,180 | +1,04% | 16,24K | 30/05 | ||
| 2Invest | 8,800 | 8,800 | 8,550 | +0,100 | +1,15% | 0,51K | 30/05 | ||
| 3U Holding AG | 1,962 | 1,964 | 1,908 | -0,043 | -2,14% | 7,26K | 30/05 | ||
| 4Sc AG | 7,560 | 7,560 | 7,560 | +0,040 | +0,53% | 0,00K | 30/05 | ||
| 7C Solarparken | 3,18 | 3,18 | 3,09 | +0,08 | +2,42% | 63,84K | 30/05 | ||
| Aap Implantate AG | 1,230 | 1,230 | 1,230 | -0,020 | -1,60% | 0,01K | 30/05 | ||
| ABOUT YOU Holding AG | 3,90 | 3,92 | 3,78 | +0,14 | +3,73% | 54,73K | 30/05 | ||
| Accentro Real Estate | 0,450 | 0,450 | 0,400 | 0,000 | 0,00% | 0 | 29/05 | ||
| Adesso | 98,50 | 98,50 | 95,60 | +2,40 | +2,50% | 3,42K | 30/05 | ||
| Adidas | 231,50 | 232,00 | 227,70 | +4,40 | +1,94% | 432,78K | 30/05 | ||
| Adtran Networks SE | 20,000 | 20,000 | 19,900 | +0,080 | +0,40% | 11,51K | 30/05 | ||
| Ahlers | 0,011 | 0,011 | 0,011 | 0,000 | 0,00% | 0,00K | 30/05 | ||
| AIS | 0,0050 | 0,0050 | 0,0050 | 0,0000 | 0,00% | 0 | 06/01 | ||
| Aixtron SE | 21,560 | 21,830 | 21,190 | +0,070 | +0,33% | 427,80K | 30/05 | ||
| Alba | 8,30 | 8,30 | 8,30 | +0,25 | +3,11% | 0,00K | 30/05 | ||
| Albis Leasing | 2,22 | 2,22 | 2,22 | 0,00 | 0,00% | 0,00K | 30/05 | ||
| All for One Steeb AG | 61,000 | 61,600 | 59,400 | 0,000 | 0,00% | 2,18K | 30/05 | ||
| Allane SE | 11,00 | 11,00 | 11,00 | 0,00 | 0,00% | 0,00K | 30/05 | ||
| Allgeier | 18,90 | 19,10 | 18,75 | -0,40 | -2,07% | 5,24K | 30/05 | ||
| Allianz | 265,70 | 265,80 | 263,80 | +1,80 | +0,68% | 498,28K | 30/05 | ||
| Alstria Office REIT-AG | 3,490 | 3,600 | 3,420 | +0,020 | +0,58% | 2,97K | 30/05 | ||
| Altech Advanced | 6,00 | 6,00 | 5,90 | +0,10 | +1,69% | 0,83K | 30/05 | ||
| AlzChem Group | 42,4000 | 43,2000 | 42,0000 | -1,0000 | -2,30% | 17,25K | 30/05 | ||
| Amadeus Fire AG | 111,000 | 111,400 | 108,600 | +1,800 | +1,65% | 4,75K | 30/05 | ||
| Artnet AG | 4,940 | 4,940 | 4,940 | -0,110 | -2,18% | 0,60K | 30/05 | ||
| AS Creation Tapeten AG | 10,00 | 10,00 | 10,00 | 0,00 | 0,00% | 0 | 29/05 | ||
| ATOSS Software AG | 230,500 | 232,000 | 229,000 | -1,500 | -0,65% | 3,53K | 30/05 | ||
| Aumann | 17,9000 | 17,9200 | 17,3800 | +0,3200 | +1,82% | 12,42K | 30/05 | ||
| Aurubis AG | 77,650 | 77,650 | 74,750 | +1,950 | +2,58% | 103,06K | 30/05 | ||
| Auto1 | 7,15 | 7,15 | 6,76 | +0,35 | +5,15% | 173,77K | 30/05 | ||
| B+S Banksysteme | 1,61 | 1,61 | 1,60 | 0,00 | 0,00% | 1,67K | 30/05 | ||
| BASF | 48,080 | 48,085 | 47,175 | +0,840 | +1,78% | 1,88M | 30/05 | ||
| Basler AG | 12,000 | 12,060 | 11,800 | +0,240 | +2,04% | 4,14K | 30/05 | ||
| Bastei Lueb | 7,00 | 7,20 | 7,00 | -0,30 | -4,11% | 1,09K | 30/05 | ||
| Bayer | 28,06 | 28,18 | 26,92 | +1,13 | +4,20% | 3,87M | 30/05 | ||
| BayWa AG vNa | 22,600 | 22,600 | 22,000 | +0,500 | +2,26% | 13,49K | 30/05 | ||
| BayWa AG Na | 33,00 | 33,00 | 31,90 | 0,00 | 0,00% | 0 | 28/05 | ||
| Bechtle | 45,760 | 46,220 | 45,380 | +0,040 | +0,09% | 120,54K | 30/05 | ||
| Beiersdorf | 143,050 | 145,000 | 143,050 | -0,550 | -0,38% | 209,71K | 30/05 | ||
| Berentzen | 5,40 | 5,50 | 5,40 | -0,06 | -1,10% | 1,45K | 30/05 | ||
| Bertrandt | 37,600 | 37,900 | 37,200 | +0,400 | +1,08% | 1,40K | 30/05 | ||
| bet at homem | 2,36 | 2,47 | 2,36 | -0,09 | -3,67% | 8,42K | 30/05 | ||
| Bijou Brigitte | 43,00 | 43,20 | 42,70 | -0,15 | -0,35% | 1,74K | 30/05 | ||
| Bike24 Holding AG | 1,38 | 1,38 | 1,37 | +0,05 | +3,77% | 3,72K | 30/05 | ||
| Bilfinger SE | 50,100 | 50,600 | 49,750 | 0,000 | 0,00% | 26,97K | 30/05 | ||
| Biofrontera AG | 3,350 | 3,620 | 3,330 | -0,285 | -7,84% | 2,54K | 30/05 | ||
| Biotest AG | 41,000 | 41,000 | 41,000 | -0,400 | -0,97% | 0,22K | 30/05 | ||
| Biotest AG VZ | 27,500 | 27,500 | 27,500 | -0,100 | -0,36% | 0,37K | 30/05 | ||
| BMW | 92,600 | 93,060 | 91,320 | +0,780 | +0,85% | 600,97K | 30/05 | ||
| BMW Pref | 88,400 | 88,500 | 87,400 | +0,700 | +0,80% | 69,65K | 30/05 | ||
| Borussia Dortmund | 4,140 | 4,215 | 4,120 | -0,040 | -0,96% | 176,48K | 30/05 | ||
| Brain | 2,8500 | 2,9400 | 2,8300 | -0,0500 | -1,72% | 34,55K | 30/05 | ||
| BRANICKS | 2,545 | 2,645 | 2,305 | +0,235 | +10,17% | 97,13K | 30/05 | ||
| Brenntag AG | 65,480 | 65,540 | 64,300 | +0,740 | +1,14% | 335,45K | 30/05 | ||
| Brockhaus Technologies | 28,00 | 28,00 | 27,40 | +0,90 | +3,32% | 3,25K | 30/05 | ||
| Camerit AG | 60,50 | 60,50 | 60,50 | 0,00 | 0,00% | 0,00K | 30/05 | ||
| Cancom AG | 30,580 | 30,800 | 30,240 | -0,080 | -0,26% | 31,17K | 30/05 | ||
| Capsensixx | 15,70 | 15,70 | 15,70 | +0,20 | +1,29% | 0,33K | 30/05 | ||
| Carl Zeiss Medi | 89,450 | 89,750 | 86,700 | +1,900 | +2,17% | 116,57K | 30/05 | ||
| Ceconomy | 3,062 | 3,080 | 2,952 | +0,024 | +0,79% | 643,06K | 30/05 | ||
| Cenit AG | 12,400 | 12,500 | 12,400 | -0,100 | -0,80% | 5,92K | 30/05 | ||
| CeWe Color Holding AG | 104,800 | 106,200 | 104,400 | 0,000 | 0,00% | 3,96K | 30/05 | ||
| Cherry AG | 2,20 | 2,34 | 2,15 | -0,15 | -6,38% | 43,51K | 30/05 | ||
| CoDon AG | 0,01 | 0,01 | 0,01 | 0,00 | 0,00% | 0 | 23/05 | ||
| Commerzbank | 15,705 | 15,740 | 15,345 | +0,310 | +2,01% | 4,31M | 30/05 | ||
| CompuGroup Medical AG | 27,380 | 27,600 | 27,300 | 0,000 | 0,00% | 24,70K | 30/05 | ||
| Continental | 61,64 | 61,96 | 60,40 | +1,04 | +1,72% | 370,09K | 30/05 | ||
| Covestro | 49,560 | 49,560 | 48,330 | +0,730 | +1,49% | 1,13M | 30/05 | ||
| CTS Eventim AG | 81,400 | 82,550 | 80,350 | +0,250 | +0,31% | 192,01K | 30/05 | ||
| Daimler Truck Holding | 39,09 | 39,30 | 38,70 | +0,21 | +0,54% | 718,62K | 01/01 | ||
| Data Modul AG | 33,800 | 33,800 | 32,800 | +1,000 | +3,05% | 0,24K | 30/05 | ||
| Decheng Technology | 3,000 | 3,000 | 3,000 | 0,000 | 0,00% | 0 | 17/05 | ||
| Delivery Hero | 28,23 | 28,73 | 26,90 | +0,58 | +2,10% | 658,36K | 30/05 | ||
| Delticom AG | 3,120 | 3,320 | 3,020 | -0,120 | -3,70% | 20,51K | 30/05 | ||
| Demire Deutsche Mittelstand RE | 1,03 | 1,03 | 1,03 | -0,06 | -5,50% | 0,03K | 30/05 | ||
| Dermapharm | 36,50 | 36,90 | 35,90 | +0,50 | +1,39% | 13,49K | 30/05 | ||
| Deutsche Bank | 15,430 | 15,462 | 15,252 | +0,094 | +0,61% | 4,72M | 30/05 | ||
| Deutsche Beteiligungs | 28,050 | 28,150 | 27,400 | +0,350 | +1,26% | 10,65K | 30/05 | ||
| Deutsche Borse | 179,700 | 179,800 | 177,750 | +1,850 | +1,04% | 209,27K | 30/05 | ||
| Deutsche Konsum REIT | 3,100 | 3,100 | 2,960 | +0,120 | +4,03% | 1,97K | 30/05 | ||
| Deutsche Pfandbriefbank AG | 5,79 | 5,79 | 5,43 | +0,12 | +2,12% | 525,79K | 30/05 | ||
| Deutsche Post | 38,390 | 38,520 | 38,110 | -0,040 | -0,10% | 1,76M | 30/05 | ||
| Deutsche Real Estate | 7,90 | 7,90 | 7,90 | 0,00 | 0,00% | 0,00K | 30/05 | ||
| Deutsche Tel. | 22,010 | 22,030 | 21,640 | +0,390 | +1,80% | 6,52M | 30/05 | ||
| Deutsche Wohnen | 17,900 | 17,940 | 17,560 | +0,220 | +1,24% | 49,42K | 30/05 | ||
| Deutz | 5,270 | 5,310 | 5,190 | +0,030 | +0,48% | 234,27K | 30/05 | ||
| DF Deutsche Forfait AG | 1,5700 | 1,5700 | 1,5700 | 0,0000 | 0,00% | 0 | 28/05 | ||
| DFV Deutsche | 6,15 | 6,25 | 6,15 | -0,15 | -2,38% | 1,29K | 30/05 | ||
| Dieriging | 10,20 | 10,20 | 10,10 | 0,00 | 0,00% | 0 | 29/05 | ||
| DMG Mori Seiki | 43,700 | 43,700 | 43,600 | 0,000 | 0,00% | 0,72K | 30/05 | ||
| Dr Honle AG | 19,900 | 20,000 | 19,550 | +0,050 | +0,25% | 4,14K | 30/05 | ||
| Dr Ing hc F Porsche Prf | 75,06 | 75,56 | 73,67 | +1,49 | +2,03% | 661,64K | 29/04 | ||
| Draegerwerk AG & Co | 49,500 | 49,500 | 49,100 | +0,350 | +0,71% | 1,60K | 30/05 | ||
| Dragerwerk AG & Co. St | 47,200 | 47,200 | 46,100 | 0,000 | 0,00% | 0,12K | 30/05 | ||
| Dt Euroshop | 20,100 | 20,200 | 19,500 | +0,640 | +3,29% | 23,94K | 30/05 | ||
| Duerr | 23,660 | 23,800 | 23,400 | -0,100 | -0,42% | 93,84K | 30/05 | ||
| DWS Group | 42,40 | 43,08 | 42,40 | -0,10 | -0,24% | 207,16K | 30/05 | ||
| E.ON | 12,255 | 12,355 | 12,215 | +0,005 | +0,04% | 3,44M | 30/05 | ||
| Eckert & Ziegler Bebig | 45,060 | 45,200 | 43,540 | +0,960 | +2,18% | 34,71K | 30/05 | ||
| Ecotel Communication AG | 15,20 | 15,25 | 15,20 | -0,10 | -0,65% | 0,25K | 30/05 | ||
| Einhell Germany AG | 173,00 | 173,00 | 171,00 | 0,00 | 0,00% | 0,26K | 30/05 | ||
| Eisen Huettenwerke | 10,10 | 10,10 | 10,10 | -0,60 | -5,61% | 0,00K | 30/05 | ||
| ELMOS Semiconductor AG | 83,800 | 84,300 | 82,400 | +0,800 | +0,96% | 9,32K | 30/05 | ||
| Elringklinger | 5,820 | 5,850 | 5,650 | +0,120 | +2,11% | 19,49K | 30/05 | ||
| Elumeo SE | 2,48 | 2,48 | 2,48 | 0,00 | 0,00% | 0 | 28/05 | ||
| Enapter | 4,80 | 4,80 | 4,51 | +0,20 | +4,35% | 33,41K | 30/05 | ||
| Enbw Energie Baden Wuerttemberg | 69,40 | 71,00 | 69,40 | -0,60 | -0,86% | 0,01K | 30/05 | ||
| Encavis | 17,120 | 17,160 | 17,030 | +0,060 | +0,35% | 258,40K | 30/05 | ||
| Energiekontor | 70,50 | 70,80 | 68,10 | +0,10 | +0,14% | 11,76K | 30/05 | ||
| Epigenomics AG | 1,56 | 1,65 | 1,56 | -0,14 | -8,24% | 0,50K | 30/05 | ||
| Evonik | 20,240 | 20,240 | 19,900 | +0,240 | +1,20% | 974,30K | 30/05 | ||
| Evotec AG | 8,400 | 8,550 | 8,275 | -0,095 | -1,12% | 1,48M | 30/05 | ||
| Fair Value REIT AG | 3,840 | 3,840 | 3,840 | 0,000 | 0,00% | 0,00K | 30/05 | ||
| FCR Immobilien | 9,80 | 9,80 | 9,80 | -0,15 | -1,51% | 3,10K | 30/05 | ||
| Fielmann AG | 43,650 | 43,650 | 43,150 | +0,200 | +0,46% | 13,88K | 30/05 | ||
| First Sensor AG | 59,800 | 60,000 | 59,200 | +0,200 | +0,34% | 0,38K | 30/05 | ||
| flatexDEGIRO AG | 14,00 | 14,02 | 13,73 | +0,25 | +1,82% | 205,35K | 30/05 | ||
| Foris Beteiligungs | 2,24 | 2,24 | 2,24 | 0,00 | 0,00% | 0 | 28/05 | ||
| FORTEC Elektronik AG | 20,20 | 20,20 | 20,00 | 0,00 | 0,00% | 0,69K | 30/05 | ||
| Francotyp Postalia Holding AG | 2,540 | 2,540 | 2,540 | 0,000 | 0,00% | 4,08K | 30/05 | ||
| Fraport | 52,650 | 53,000 | 51,100 | +1,450 | +2,83% | 177,57K | 30/05 | ||
| Freenet AG | 23,700 | 23,700 | 23,320 | +0,300 | +1,28% | 206,84K | 30/05 | ||
| Fresenius Medical Care | 39,060 | 39,140 | 38,390 | +0,710 | +1,85% | 351,32K | 30/05 | ||
| Fresenius SE | 29,030 | 29,120 | 28,720 | +0,030 | +0,10% | 715,06K | 30/05 | ||
| Friedrich Vorwerk Group SE | 16,46 | 16,50 | 16,30 | +0,14 | +0,86% | 6,29K | 30/05 | ||
| Friwo | 23,00 | 23,40 | 23,00 | -0,40 | -1,71% | 0,25K | 30/05 | ||
| Fuchs Petrolub | 34,450 | 34,550 | 34,000 | +0,300 | +0,88% | 13,08K | 30/05 | ||
| Fuchs Petrolub AG VZO Pref | 44,420 | 44,580 | 43,700 | +0,300 | +0,68% | 44,09K | 30/05 | ||
| Gateway Real Estate | 0,4680 | 0,4680 | 0,4680 | 0,0000 | 0,00% | 0 | 28/05 | ||
| GEA Group AG | 38,000 | 38,000 | 37,640 | 0,000 | 0,00% | 387,71K | 30/05 | ||
| Gelsenwasser | 680,00 | 680,00 | 680,00 | 0,00 | 0,00% | 0,00K | 30/05 | ||
| German Values Property Group AG | 0,650 | 0,650 | 0,650 | 0,000 | 0,00% | 0,00K | 30/05 | ||
| Gerresheimer AG | 102,600 | 104,200 | 101,600 | +0,300 | +0,29% | 47,86K | 30/05 | ||
| Gesco AG | 18,250 | 18,300 | 17,700 | -0,050 | -0,27% | 2,21K | 30/05 | ||
| GFT Technologies AG | 26,950 | 27,000 | 26,500 | -0,050 | -0,19% | 28,14K | 30/05 | ||
| Grammer AG | 10,100 | 10,100 | 10,000 | 0,000 | 0,00% | 0,10K | 30/05 | ||
| Grenke | 21,60 | 21,60 | 21,00 | +0,55 | +2,61% | 31,38K | 30/05 | ||
| H&R AG | 4,910 | 4,920 | 4,910 | -0,030 | -0,61% | 4,72K | 30/05 | ||
| Hamborner REIT AG | 6,670 | 6,670 | 6,530 | +0,110 | +1,68% | 74,26K | 30/05 | ||
| Hamburger Hafen Und Logistik | 17,800 | 17,800 | 17,240 | +0,220 | +1,25% | 12,03K | 30/05 | ||
| Hannover Rueckversicherung AG | 225,00 | 225,70 | 223,80 | +1,00 | +0,45% | 121,86K | 30/05 | ||
| Hapag Lloyd AG | 172,0000 | 174,5000 | 169,2000 | -0,9000 | -0,52% | 19,44K | 30/05 | ||
| Hawesko Holding AG | 29,900 | 30,200 | 29,900 | +0,100 | +0,34% | 0,12K | 30/05 | ||
| Heidelberg Pharma AG | 2,900 | 2,900 | 2,900 | 0,000 | 0,00% | 0 | 28/05 | ||
| Heidelbergcement | 96,720 | 97,240 | 95,740 | -0,300 | -0,31% | 416,57K | 30/05 | ||
| Heidelberger Beteiligungs | 89,50 | 89,50 | 89,50 | 0,00 | 0,00% | 0 | 22/04 | ||
| Heidelberger Druckmaschinen AG | 1,156 | 1,176 | 1,144 | -0,026 | -2,20% | 695,78K | 30/05 | ||
| Hella KGaA Hueck & Co | 84,40 | 84,40 | 83,00 | +1,50 | +1,81% | 8,26K | 30/05 | ||
| HelloFresh | 5,57 | 5,63 | 5,30 | +0,21 | +3,91% | 1,79M | 30/05 | ||
| Henkel | 82,66 | 83,00 | 82,24 | +0,26 | +0,32% | 246,35K | 30/05 | ||
| Henkel AG & Co. St | 73,05 | 73,50 | 72,90 | +0,15 | +0,21% | 60,00K | 30/05 | ||
| Hensoldt | 36,80 | 37,18 | 36,12 | +0,28 | +0,77% | 79,25K | 30/05 | ||
| hGears AG | 2,60 | 2,61 | 2,57 | -0,12 | -4,41% | 7,22K | 30/05 | ||
| Hochtief AG | 101,20 | 103,50 | 101,20 | -0,50 | -0,49% | 47,27K | 30/05 | ||
| Hornbach Holding AG | 78,000 | 78,000 | 77,000 | +0,800 | +1,04% | 7,32K | 30/05 | ||
| Hugo Boss AG | 48,000 | 48,640 | 46,980 | +0,960 | +2,04% | 391,80K | 30/05 | ||
| Hypoport AG | 306,800 | 310,400 | 295,600 | +2,600 | +0,85% | 10,77K | 30/05 | ||
| Indus AG | 27,150 | 27,200 | 26,350 | +0,850 | +3,23% | 15,36K | 30/05 | ||
| Infasing Aktiengesellschaft | 3,60 | 3,60 | 3,38 | +0,18 | +5,26% | 0,02K | 30/05 | ||
| Infineon | 37,085 | 37,345 | 36,730 | +0,020 | +0,05% | 1,86M | 30/05 | ||
| Init Innovation In Traffic Systems AG | 41,700 | 41,800 | 41,100 | +0,400 | +0,97% | 2,44K | 30/05 | ||
| Instone Real Estate | 9,150 | 9,160 | 8,750 | +0,290 | +3,27% | 5,91K | 30/05 | ||
| Intershop Communications AG | 1,990 | 1,990 | 1,990 | -0,030 | -1,49% | 0,33K | 30/05 | ||
| Intertainment | 0,4600 | 0,4600 | 0,4600 | 0,0000 | 0,00% | 0 | 29/05 | ||
| InTiCa Systems AG | 3,980 | 3,980 | 3,980 | 0,000 | 0,00% | 0 | 23/05 | ||
| IONOS SE | 25,05 | 25,45 | 24,65 | +0,35 | +1,42% | 78,70K | 30/05 | ||
| IVU Traffic Technologies AG | 14,700 | 14,750 | 14,450 | -0,100 | -0,68% | 6,73K | 30/05 | ||
| Jenoptik | 27,180 | 27,180 | 26,600 | +0,120 | +0,44% | 52,22K | 30/05 | ||
| Jost Werke | 46,1500 | 46,4500 | 45,6000 | +0,3500 | +0,76% | 4,71K | 30/05 | ||
| Jungheinrich AG | 35,940 | 36,320 | 35,800 | -0,220 | -0,61% | 19,27K | 30/05 | ||
| K+S AG | 13,650 | 13,695 | 13,335 | +0,220 | +1,64% | 767,40K | 30/05 | ||
| Kap | 11,6000 | 11,6000 | 11,6000 | -0,1000 | -0,85% | 0,16K | 30/05 | ||
| KHD Humboldt Wedag Int | 1,550 | 1,550 | 1,500 | +0,010 | +0,65% | 5,00K | 30/05 | ||
| KHD Humboldt Wedag Vermoegensverwaltungs | 8,00 | 8,00 | 8,00 | +0,20 | +2,56% | 0,00K | 30/05 | ||
| Kion Group AG | 43,28 | 43,70 | 42,60 | -1,10 | -2,48% | 164,19K | 30/05 | ||
| Klassik Radio | 3,88 | 3,88 | 3,88 | +0,04 | +1,04% | 0,07K | 30/05 | ||
| Kloeckner | 6,030 | 6,140 | 5,940 | +0,020 | +0,33% | 68,48K | 30/05 | ||
| Knaus Tabbert | 44,95 | 45,40 | 44,20 | +0,45 | +1,01% | 16,08K | 30/05 | ||
| Knorr-Bremse | 71,60 | 72,10 | 71,00 | +0,35 | +0,49% | 94,66K | 30/05 | ||
| Koenig & Bauer AG | 13,800 | 13,940 | 13,440 | +0,400 | +2,99% | 20,17K | 30/05 | ||
| KPS | 1,09 | 1,10 | 1,09 | +0,02 | +1,40% | 7,50K | 30/05 | ||
| Krones | 125,400 | 125,400 | 124,000 | +0,200 | +0,16% | 7,62K | 30/05 | ||
| KSB | 680,00 | 680,00 | 680,00 | +15,00 | +2,26% | 0,04K | 30/05 | ||
| KSB Pref | 624,00 | 624,00 | 614,00 | +12,00 | +1,96% | 0,37K | 30/05 | ||
| KWS SAAT AG | 60,50 | 60,50 | 57,90 | +2,90 | +5,03% | 13,79K | 30/05 | ||
| Lanxess | 25,010 | 25,070 | 24,630 | +0,100 | +0,40% | 351,57K | 30/05 | ||
| LEG Immobilien AG | 81,500 | 81,500 | 79,500 | +1,560 | +1,95% | 181,05K | 30/05 | ||
| Leifheit AG | 16,900 | 17,200 | 16,250 | -0,700 | -3,98% | 10,59K | 30/05 | ||
| Libero football finance | 0,4500 | 0,4500 | 0,4500 | -0,0300 | -6,25% | 10,00K | 30/05 | ||
| Linus Digital Finance | 1,81 | 1,81 | 1,81 | 0,00 | 0,00% | 0 | 28/05 | ||
| LPKF Laser & Electronics AG | 8,200 | 8,250 | 7,800 | +0,160 | +1,99% | 26,99K | 30/05 | ||
| LS Telcom AG | 3,78 | 3,78 | 3,64 | 0,00 | 0,00% | 0 | 27/05 | ||
| Ludwig Beck AG | 21,80 | 21,80 | 21,80 | 0,00 | 0,00% | 0 | 28/05 | ||
| Lufthansa | 6,322 | 6,340 | 6,250 | +0,022 | +0,35% | 4,69M | 30/05 | ||
| Mainova | 360,00 | 360,00 | 356,00 | +2,00 | +0,56% | 0,00K | 30/05 | ||
| Manz AG | 7,580 | 7,600 | 7,580 | -0,020 | -0,26% | 1,33K | 30/05 | ||
| Maschinenfabrik Berthold Hermle | 232,00 | 233,00 | 230,00 | -1,00 | -0,43% | 0,03K | 30/05 | ||
| Masterflex AG | 10,550 | 10,800 | 10,550 | -0,100 | -0,94% | 3,08K | 30/05 | ||
| Maternus Kliniken | 1,72 | 1,72 | 1,72 | 0,00 | 0,00% | 0 | 17/05 | ||
| Max Automation | 6,120 | 6,120 | 6,000 | +0,020 | +0,33% | 4,94K | 30/05 | ||
| MBB Industries AG | 112,00 | 112,40 | 109,60 | +2,60 | +2,38% | 1,80K | 30/05 | ||
| MediClin AG | 2,86 | 2,86 | 2,86 | -0,08 | -2,72% | 0,05K | 30/05 | ||
| Medigene | 1,215 | 1,215 | 1,195 | 0,000 | 0,00% | 7,83K | 30/05 | ||
| Medion | 11,600 | 11,600 | 11,600 | +0,200 | +1,75% | 0,12K | 30/05 | ||
| Medios AG | 14,5200 | 14,5200 | 14,1600 | +0,1400 | +0,97% | 14,09K | 30/05 | ||
| Mercedes Benz Group | 65,930 | 66,070 | 65,140 | +0,460 | +0,70% | 3,37M | 30/05 | ||
| Merck | 164,65 | 168,10 | 164,65 | -3,85 | -2,28% | 324,90K | 30/05 | ||
| Meta Wolf | 3,68 | 3,84 | 3,38 | +0,40 | +12,20% | 13,44K | 30/05 | ||
| Metro Wholesale | 4,9750 | 4,9950 | 4,8650 | +0,0950 | +1,95% | 65,66K | 30/05 | ||
| Metro Wholesale Pref | 5,4500 | 5,4500 | 5,1500 | 0,0000 | 0,00% | 0 | 29/05 | ||
| MeVis Medical Solutions AG | 26,600 | 26,600 | 26,600 | -0,200 | -0,75% | 0,19K | 30/05 | ||
| Ming Le Sports | 1,050 | 1,050 | 1,050 | 0,000 | 0,00% | 0,00K | 30/05 | ||
| Mister Spex SE | 3,19 | 3,20 | 3,15 | -0,03 | -0,93% | 6,73K | 30/05 | ||
| Mlp | 6,420 | 6,440 | 6,300 | +0,110 | +1,74% | 20,80K | 30/05 | ||
| Morphosys | 68,050 | 68,200 | 67,800 | -0,100 | -0,15% | 55,97K | 30/05 | ||
| Mtu Aero Engines Holding AG | 230,90 | 232,10 | 229,30 | +0,30 | +0,13% | 78,14K | 30/05 | ||
| Mueller Die Lila Logistik | 6,35 | 6,35 | 6,35 | -0,10 | -1,55% | 0,78K | 30/05 | ||
| Munchener Ruck | 454,60 | 458,70 | 451,80 | -2,60 | -0,57% | 213,34K | 30/05 | ||
| Mutares SE & Co KgaA | 40,55 | 40,85 | 40,15 | +0,50 | +1,25% | 13,77K | 30/05 | ||
| Mvv Energie | 30,800 | 30,800 | 30,800 | +0,400 | +1,32% | 0,15K | 30/05 | ||
| Nagarro SE | 80,65 | 81,60 | 79,70 | -0,35 | -0,43% | 9,71K | 30/05 | ||
| Nakiki Se | 6,45 | 6,60 | 6,25 | +0,15 | +2,38% | 2,58K | 30/05 | ||
| Nemetschek AG | 85,200 | 87,600 | 84,700 | -2,450 | -2,80% | 115,00K | 30/05 | ||
| New Work | 59,50 | 61,00 | 56,60 | +3,40 | +6,06% | 0,85K | 30/05 | ||
| NEXR Technologies SE | 0,02 | 0,02 | 0,02 | 0,00 | 0,00% | 0,04K | 30/05 | ||
| Nexus | 57,800 | 57,900 | 57,300 | +0,300 | +0,52% | 0,55K | 30/05 | ||
| NFON | 5,40 | 5,55 | 5,40 | -0,25 | -4,42% | 0,59K | 30/05 | ||
| NorCom Information Technology | 6,60 | 6,70 | 6,42 | +0,16 | +2,48% | 3,03K | 30/05 | ||
| Nordex SE | 14,630 | 14,630 | 14,170 | +0,370 | +2,59% | 261,49K | 30/05 | ||
| Nordwest Handel | 21,60 | 21,60 | 21,60 | 0,00 | 0,00% | 0,00K | 30/05 | ||
| NORMA Group AG | 18,760 | 18,780 | 18,560 | +0,100 | +0,54% | 33,42K | 30/05 | ||
| OHB SE | 43,600 | 43,600 | 43,300 | +0,300 | +0,69% | 1,65K | 30/05 | ||
| Orbis | 6,05 | 6,05 | 6,05 | +0,05 | +0,83% | 0,30K | 30/05 | ||
| OVB Holding AG | 20,00 | 20,00 | 20,00 | 0,00 | 0,00% | 0 | 28/05 | ||
| Paion | 0,028 | 0,028 | 0,028 | -0,001 | -2,74% | 1,00 | 30/05 | ||
| Panamax | 0,40 | 0,40 | 0,40 | 0,00 | 0,00% | 0,00K | 30/05 | ||
| Paragon AG | 3,400 | 3,500 | 3,300 | 0,000 | 0,00% | 0 | 29/05 | ||
| Patrizia Immobilien | 8,090 | 8,220 | 8,080 | -0,060 | -0,74% | 79,67K | 30/05 | ||
| Pearl Gold | 0,3580 | 0,4380 | 0,3500 | +0,0080 | +2,29% | 11,35K | 30/05 | ||
| Pfeiffer Vacuum Technology AG | 159,60 | 159,80 | 158,00 | +1,00 | +0,63% | 3,70K | 30/05 | ||
| Pferdewetten de | 11,40 | 11,40 | 11,00 | 0,00 | 0,00% | 0 | 29/05 | ||
| Pharmasgp | 22,60 | 23,60 | 22,60 | +0,20 | +0,89% | 1,44K | 30/05 | ||
| Philomaxcap | 0,6200 | 0,6200 | 0,6200 | 0,0000 | 0,00% | 0,00K | 30/05 | ||
| Pittler Maschinenfabrik | 2,06 | 2,06 | 2,06 | 0,00 | 0,00% | 0,00K | 30/05 | ||
| PNE Wind AG | 14,880 | 15,100 | 14,600 | +0,240 | +1,64% | 103,91K | 30/05 | ||
| Porsche Automobil Holding SE | 50,100 | 50,500 | 49,300 | +0,600 | +1,21% | 593,26K | 30/05 | ||
| ProCredit Holding | 9,8800 | 9,9000 | 9,7800 | +0,1400 | +1,44% | 3,28K | 30/05 | ||
| Prosiebensat | 7,2650 | 7,3100 | 6,9300 | +0,3150 | +4,53% | 414,68K | 30/05 | ||
| PSI AG | 22,000 | 22,100 | 21,600 | 0,000 | 0,00% | 3,35K | 30/05 | ||
| Puma SE | 47,89 | 47,89 | 46,48 | +0,93 | +1,98% | 453,12K | 02/04 | ||
| PVA TePla AG | 18,730 | 18,870 | 18,620 | +0,010 | +0,05% | 24,95K | 30/05 | ||
| PWO AG | 31,20 | 31,20 | 31,20 | +0,20 | +0,65% | 0,13K | 30/05 | ||
| q.beyond | 0,888 | 0,888 | 0,872 | -0,002 | -0,22% | 8,91K | 30/05 | ||
| R. Stahl AG | 21,400 | 21,400 | 21,200 | -0,200 | -0,93% | 0,82K | 30/05 | ||
| Rational AG | 790,00 | 792,50 | 780,50 | -0,50 | -0,06% | 5,05K | 30/05 | ||
| Readcrest Capital | 0,96 | 1,02 | 0,93 | 0,00 | 0,00% | 0 | 16/05 | ||
| REALTECH AG | 1,260 | 1,260 | 1,180 | 0,000 | 0,00% | 0 | 29/05 | ||
| Rheinmetall | 516,600 | 519,600 | 510,000 | +1,600 | +0,31% | 143,89K | 30/05 | ||
| Rhoen Klinikum | 12,700 | 12,700 | 12,200 | 0,000 | 0,00% | 0 | 29/05 | ||
| Ringmetall SE | 3,730 | 3,730 | 3,570 | +0,130 | +3,61% | 6,19K | 30/05 | ||
| RWE | 34,820 | 34,930 | 34,070 | +0,590 | +1,72% | 1,43M | 30/05 | ||
| SAF Holland | 17,120 | 17,200 | 16,740 | +0,220 | +1,30% | 58,34K | 30/05 | ||
| Salzgitter | 23,220 | 23,320 | 22,260 | +0,380 | +1,66% | 126,97K | 30/05 | ||
| SAP | 168,580 | 171,700 | 168,200 | -7,240 | -4,12% | 2,40M | 30/05 | ||
| Sartorius AG | 193,60 | 194,80 | 191,00 | -1,20 | -0,62% | 1,63K | 30/05 | ||
| Sartorius AG Vz | 241,10 | 242,50 | 237,70 | -0,70 | -0,29% | 119,25K | 30/05 | ||
| Schaeffler Pref | 5,96 | 5,98 | 5,86 | +0,05 | +0,85% | 214,49K | 30/05 | ||
| Schloss Wachenheim | 15,40 | 15,40 | 15,10 | 0,00 | 0,00% | 0 | 28/05 | ||
| SCHOTT Pharma | 28,50 | 28,80 | 28,02 | -0,04 | -0,14% | 76,59K | 30/05 | ||
| Schweizer Electronic | 5,75 | 5,75 | 5,75 | -0,10 | -1,71% | 0,58K | 30/05 | ||
| Scout24 AG | 69,500 | 71,200 | 68,900 | +0,300 | +0,43% | 123,96K | 30/05 | ||
| secunet Security Networks AG | 140,800 | 142,200 | 140,000 | -0,800 | -0,56% | 1,02K | 30/05 | ||
| Serviceware | 12,70 | 12,70 | 12,70 | 0,00 | 0,00% | 0,23K | 30/05 | ||
| SFC Energy AG | 23,500 | 23,750 | 22,300 | +0,250 | +1,08% | 28,78K | 30/05 | ||
| SGL Carbon | 7,000 | 7,030 | 6,950 | +0,040 | +0,57% | 40,60K | 30/05 | ||
| Siemens | 176,12 | 176,64 | 174,60 | +0,38 | +0,22% | 757,54K | 30/05 | ||
| Siemens Energy AG | 25,99 | 26,27 | 25,67 | +0,21 | +0,81% | 1,99M | 01/01 | ||
| Siemens Healthineers | 53,46 | 54,04 | 53,34 | -0,24 | -0,45% | 394,03K | 30/05 | ||
| Siltronic AG | 75,100 | 76,250 | 74,250 | +0,100 | +0,13% | 34,89K | 30/05 | ||
| Simona | 75,00 | 76,00 | 75,00 | -2,00 | -2,60% | 200,00 | 30/05 | ||
| Singulus Tech | 1,675 | 1,750 | 1,625 | +0,010 | +0,60% | 4,58K | 30/05 | ||
| Sino German | 0,500 | 0,500 | 0,500 | 0,000 | 0,00% | 0 | 29/12 | ||
| Sixt AG Vz | 59,000 | 59,800 | 58,200 | +0,400 | +0,68% | 31,09K | 30/05 | ||
| Sixt SE | 75,250 | 75,700 | 73,150 | +1,200 | +1,62% | 61,83K | 30/05 | ||
| SMA Solar Technology AG | 50,400 | 51,100 | 49,720 | +0,400 | +0,80% | 75,30K | 30/05 | ||
| SNP Schneider | 48,50 | 48,50 | 48,50 | 0,00 | 0,00% | 0,01K | 30/05 | ||
| Softing AG | 4,800 | 4,820 | 4,800 | -0,100 | -2,04% | 1,32K | 30/05 | ||
| Splendid Medien | 1,16 | 1,16 | 1,16 | 0,00 | 0,00% | 0 | 27/05 | ||
| Spobag | 3,900 | 3,900 | 3,400 | +0,500 | +14,71% | 0,10K | 30/05 | ||
| Sporttotal | 0,81 | 0,85 | 0,81 | 0,00 | 0,00% | 0 | 29/05 | ||
| Stabilus | 57,00 | 58,10 | 56,80 | -1,10 | -1,89% | 28,38K | 30/05 | ||
| Stemmer Imaging | 31,500 | 31,600 | 31,200 | +0,300 | +0,96% | 1,52K | 30/05 | ||
| Sto KGaA | 169,00 | 169,40 | 167,00 | +1,00 | +0,60% | 1,06K | 30/05 | ||
| STRATEC Biomedical | 46,650 | 46,650 | 45,650 | +0,950 | +2,08% | 6,80K | 30/05 | ||
| Stroeer | 65,050 | 65,050 | 64,400 | +0,250 | +0,39% | 41,13K | 30/05 | ||
| STS Group | 4,80 | 4,96 | 4,80 | -0,04 | -0,83% | 2,90K | 30/05 | ||
| Suedzucker | 13,930 | 13,950 | 13,690 | +0,160 | +1,16% | 129,42K | 30/05 | ||
| Suess Microtec AG | 55,000 | 55,500 | 54,300 | +0,200 | +0,36% | 45,47K | 30/05 | ||
| Surteco SE | 17,000 | 17,000 | 16,700 | +0,100 | +0,59% | 0,56K | 30/05 | ||
| Symrise AG | 109,525 | 109,575 | 107,675 | +1,950 | +1,81% | 297,60K | 20/03 | ||
| Synlab AG | 10,60 | 10,68 | 10,58 | 0,00 | 0,00% | 9,79K | 30/05 | ||
| Syzygy AG | 3,300 | 3,300 | 3,300 | +0,040 | +1,23% | 1,35K | 30/05 | ||
| Tag Immobilien | 14,30 | 14,31 | 13,93 | +0,31 | +2,22% | 195,97K | 30/05 | ||
| Takkt AG | 11,760 | 11,760 | 11,420 | +0,320 | +2,80% | 15,99K | 30/05 | ||
| Talanx | 72,850 | 73,300 | 72,550 | 0,000 | 0,00% | 61,90K | 30/05 | ||
| TC Unterhaltungselektronik | 0,2700 | 0,2700 | 0,2700 | +0,0700 | +35,00% | 0,00K | 30/05 | ||
| TeamViewer | 11,67 | 11,75 | 11,64 | -0,12 | -0,98% | 415,93K | 30/05 | ||
| technotrans AG | 20,700 | 21,000 | 20,600 | -0,200 | -0,96% | 0,72K | 30/05 | ||
| TELES Informationstechnologien AG | 0,9700 | 0,9700 | 0,9700 | 0,0000 | 0,00% | 0 | 29/05 | ||
| ThyssenKrupp | 4,548 | 4,612 | 4,500 | +0,003 | +0,07% | 3,40M | 30/05 | ||
| thyssenkrupp nucera | 11,57 | 11,69 | 11,42 | +0,12 | +1,05% | 133,89K | 30/05 | ||
| tiscon | 0,0230 | 0,0230 | 0,0230 | 0,0000 | 0,00% | 0,00K | 30/05 | ||
| Traton | 32,15 | 33,25 | 30,90 | +1,15 | +3,71% | 381,89K | 30/05 | ||
| TTL Beteiligungs | 0,9150 | 0,9150 | 0,9150 | -0,0450 | -4,69% | 1,00K | 30/05 | ||
| Uniper SE | 52,500 | 52,580 | 51,440 | +0,460 | +0,88% | 3,47K | 30/05 | ||
| United Internet AG | 22,000 | 22,660 | 21,780 | +0,340 | +1,57% | 291,25K | 30/05 | ||
| United Labels AG | 2,280 | 2,300 | 2,280 | 0,000 | 0,00% | 0 | 29/05 | ||
| USU Software AG | 18,350 | 18,400 | 18,350 | -0,050 | -0,27% | 7,72K | 30/05 | ||
| Uzin Utz | 50,50 | 50,50 | 50,00 | +1,30 | +2,64% | 0,14K | 30/05 | ||
| Varta | 11,200 | 11,390 | 10,940 | +0,250 | +2,28% | 78,71K | 30/05 | ||
| Verbio Vereinigte BioEnergie AG | 22,860 | 22,860 | 21,280 | +1,400 | +6,52% | 104,94K | 30/05 | ||
| Villeroy & Boch AG Vz | 17,000 | 17,000 | 16,850 | 0,000 | 0,00% | 4,75K | 30/05 | ||
| Viscom AG | 4,700 | 4,700 | 4,620 | +0,070 | +1,51% | 1,02K | 30/05 | ||
| VITA 34 AG | 4,620 | 4,620 | 4,620 | 0,000 | 0,00% | 0 | 29/05 | ||
| Vitesco Technologies | 66,70 | 67,35 | 65,80 | -0,50 | -0,74% | 13,77K | 30/05 | ||
| Vivanco Gruppe | 0,21 | 0,21 | 0,21 | 0,00 | 0,00% | 0,00K | 30/05 | ||
| Volkswagen ST | 131,85 | 134,55 | 131,30 | -7,35 | -5,28% | 57,60K | 27/05 | ||
| Volkswagen VZO | 114,50 | 115,85 | 112,20 | -6,30 | -5,22% | 1,44M | 30/05 | ||
| Voltabox | 1,20 | 1,20 | 1,20 | -0,04 | -3,23% | 1,08K | 30/05 | ||
| Vonovia | 28,21 | 28,24 | 27,15 | +0,31 | +1,11% | 2,46M | 30/05 | ||
| Vossloh | 48,250 | 48,250 | 46,550 | +1,400 | +2,99% | 12,08K | 30/05 | ||
| Wacker Chemie | 102,70 | 102,80 | 99,60 | +2,25 | +2,24% | 61,83K | 30/05 | ||
| Wacker Neuson SE | 16,740 | 16,860 | 16,420 | +0,240 | +1,45% | 19,12K | 30/05 | ||
| Wasgau Produktions Handels | 10,00 | 10,00 | 10,00 | -0,40 | -3,85% | 0,00K | 30/05 | ||
| WashTec AG | 40,100 | 40,800 | 40,100 | -0,300 | -0,74% | 3,80K | 30/05 | ||
| WCM Beteiligungs und Grundbesitz | 1,95 | 1,95 | 1,95 | 0,00 | 0,00% | 0,00K | 30/05 | ||
| Webacing | 1,90 | 1,90 | 1,90 | 0,00 | 0,00% | 0 | 30/04 | ||
| Westag & Getalit AG | 31,800 | 31,800 | 31,800 | 0,000 | 0,00% | 0,00K | 30/05 | ||
| Westag & Getalit AG Vz | 28,400 | 28,400 | 28,400 | 0,000 | 0,00% | 0 | 28/05 | ||
| Westwing Group | 8,24 | 8,30 | 8,24 | -0,14 | -1,67% | 1,52K | 30/05 | ||
| Wild Bunch | 4,820 | 4,820 | 4,820 | +0,040 | +0,84% | 0,00K | 30/05 | ||
| Wuestenrot Wuerttembergische | 13,46 | 13,46 | 13,28 | +0,12 | +0,90% | 24,78K | 30/05 | ||
| YOC AG | 20,000 | 20,000 | 19,600 | 0,000 | 0,00% | 3,03K | 30/05 | ||
| Youramily Entertainment | 2,40 | 2,40 | 2,40 | 0,00 | 0,00% | 0 | 23/05 | ||
| Zalando SE | 24,27 | 24,43 | 23,93 | +0,16 | +0,66% | 556,87K | 30/05 | ||
| ZEAL Network SE | 35,200 | 35,300 | 34,400 | +0,900 | +2,62% | 2,92K | 30/05 | ||
| Zhongde Waste Technology | 0,180 | 0,180 | 0,180 | +0,010 | +5,88% | 0,00K | 30/05 |
Mijn Sentimenten
Wat is uw sentiment met betrekking tot CDAX?
Reacties van leden:
of
De markt is momenteel gesloten. U kunt alleen stemmen tijdens de openingstijden van de markt.
Laat weten wat u vindt van CDAX
Weet u zeker dat u deze grafiek wilt verwijderen?
Verwijderen Annuleren
Vervang de toegevoegde grafiek met een nieuwe grafiek?
Vervang Annuleren
Richtlijnen voor commentaar
Voeg Grafiek toe aan Commentaar
Blokkering bevestigen
Weet u zeker dat u %USER_NAME% wilt blokkeren?
Als u dit doet, kunnen u en %USER_NAME% geen publicaties meer van elkaar zien op Investing.com.
%USER_NAME% is toegevoegd aan uw lijst met geblokkeerde personen
Omdat u de blokkering van deze persoon net hebt opgeheven, moet u 48 uur wachten om hem/haar weer te kunnen blokkeren.
Rapporteer dit commentaar
Ik vind dit commentaar
Commentaar gemarkeerd
Bedankt!
Uw bericht is ter beoordeling verstuurd naar de moderatoren