24.08.2019 15:19:08
DAX INTER. MID 100 TR EUR
1972.89
$$$
-16.8500
-0.85%
23.08.2019 17:45
 
Chart
Kursdaten
Kurs 1972.89 Eröffnung 1991.55
Diff. absolut -16.85 Tages-Hoch 2001.96
Diff. % -0.85 % Tages-Tief 1972.80
Volumen - Umsatz 142363049
Schlusskurs vom 22.08.2019 1989.74 Volatilität in % -
Börse Xetra Letzter Handel 23.08.2019 / 17:45
Währung $$$ Aktualisierungsstand 24.08.2019 / 15:19
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 14.80% 2135.6 1698.2
1 Woche 1.94% 2002.0 1940.3
1 Monat -3.72% 2077.9 1879.8
3 Monate 0.27% 2135.6 1879.8
6 Monate 1.38% 2135.6 1879.8
1 Jahr -10.39% 2231.1 1676.9
3 Jahre 23.52% 2372.3 1560.9
28.64
13
SMI
14.8
15.61
SMI
-22.81
-10.68
SMI
2017
2018
2019
{"2017":{"performance":28.64,"chartHeight":27.173803940366,"year":2017,"ID_NOTATION":"20671591"},"2018":{"performance":-22.81,"chartHeight":26.65784594466,"year":2018,"ID_NOTATION":"20671591"},"2019":{"performance":14.8,"chartHeight":24.223326683541,"year":2019,"ID_NOTATION":"20671591"}}
{"2017":{"performance":13,"chartHeight":23.493498437548,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.38716355312,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15.61,"chartHeight":24.523212750526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":19.90403588067,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":24.069124949092,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":11.09,"chartHeight":22.599176183152,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":27.034777358991,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.11376642119,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.87,"chartHeight":21.94326553537,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.293625457909,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":23.837749594342,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":3.5,"chartHeight":16.108498703271,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.515103113718,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.365480032785,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":9.97,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 24.08.2019 15:19:08
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ADLER Real Estate 11.14 -1.76% -0.20 95048 11.44 11.12 11.46 - - - - -6.70% -14.44%
ADO PROPERTIES S.A. 36.02 -2.01% -0.74 41898 37.00 35.98 37.28 - - - - -5.06% -20.87%
ADVA Optical Network 5.70 -0.70% -0.04 95285 5.74 5.69 5.87 - - - - -3.23% -8.87%
AKASOL AG INH. O.N. 38.51 -0.80% -0.31 13636 39.49 38.50 40.00 - - - - -6.07% 12.60%
AMADEUS FIRE 110.20 -0.18% -0.20 5859 110.00 109.40 111.20 - - - - -1.43% 35.21%
AUMANN AG INH O.N. 14.14 -3.81% -0.56 69933 14.58 13.92 14.88 - - - - 4.59% -51.82%
BB BIOTECH N 57.80 0.26% 0.15 6336 58.15 57.55 58.15 - - - - 0.70% 11.15%
Bauer 19.58 -1.21% -0.24 35053 19.68 19.48 20.10 - - - - -3.07% 61.02%
BayWa Vink. 24.05 -0.21% -0.05 4632 24.30 23.80 24.30 - - - - 2.78% 16.75%
Befesa 28.00 0.00% 0.00 76170 28.20 27.85 28.80 - - - - 3.90% -25.33%
Bertrandt 46.45 -2.62% -1.25 30156 47.65 45.30 47.65 - - - - -20.33% -32.24%
Bilfinger SE 22.34 0.90% 0.20 206262 22.42 21.94 22.68 - - - - 4.20% -12.32%
Biofrontera 6.70 -0.30% -0.02 17408 6.76 6.66 6.79 - - - - 2.76% 33.73%
Biotest Vz 21.60 -0.23% -0.05 730 21.60 21.50 21.80 - - - - - -8.09%
Borussia Dortmund (B 9.79 1.45% 0.14 335234 9.74 9.64 9.91 - - - - 4.54% 22.91%
CEWE Stiftung & Co. 81.30 -0.85% -0.70 4304 81.90 81.10 82.50 - - - - 1.62% 30.92%
CONSUS Real Estate 6.75 -1.17% -0.08 16475 6.78 6.63 6.83 - - - - -2.17% -11.18%
CYAN AG O.N. 20.55 1.91% 0.39 25897 20.45 20.40 20.90 - - - - 3.80% -20.90%
Corestate Capital 28.55 -2.39% -0.70 68818 29.15 28.30 29.60 - - - - -0.17% -5.78%
DEUTSCHE EUROSHOP 23.18 -0.34% -0.08 115642 23.32 23.14 23.46 - - - - 2.84% -8.52%
DIC Asset 11.82 -0.51% -0.06 228523 11.88 11.80 11.98 - - - - 1.03% 30.32%
DMG Mori 42.65 -0.81% -0.35 7489 42.85 42.60 42.90 - - - - 0.47% -1.04%
DWS Group 26.61 -0.82% -0.22 39789 27.00 26.46 27.04 - - - - -0.08% 13.84%
Datagroup 44.75 0.45% 0.20 6133 44.10 44.10 45.50 - - - - 4.56% 51.44%
Dermapharm Hldg. 31.09 1.11% 0.34 6749 31.10 30.86 31.57 - - - - 4.36% 36.96%
Deutsche Beteiligung 31.60 0.16% 0.05 12752 31.40 31.30 32.10 - - - - 2.27% -5.81%
Deutz 5.18 -1.99% -0.10 669984 5.34 5.16 5.38 - - - - 1.67% 0.68%
Dr. Hönle 48.70 1.35% 0.65 4501 48.00 46.25 49.40 - - - - 8.10% 12.21%
Drägerwerk & Co. Vz 43.04 2.48% 1.04 36181 42.00 41.98 44.48 - - - - 7.76% -7.60%
Eckert & Ziegler Str 159.60 1.66% 2.60 23813 157.80 156.00 162.20 - - - - 13.19% 158.67%
Elmos Semiconductor 24.50 -3.35% -0.85 14398 25.30 24.25 25.65 - - - - -9.76% 26.55%
ElringKlinger 4.78 -1.75% -0.09 64093 4.92 4.76 4.95 - - - - 8.14% -29.71%
Encavis 7.65 -0.52% -0.04 212315 7.69 7.64 7.71 - - - - 0.92% 39.09%
Fielmann 64.15 0.23% 0.15 61317 64.10 64.10 64.95 - - - - 3.22% 18.80%
GFT Technologies 6.52 -0.15% -0.01 24787 6.56 6.43 6.57 - - - - -0.15% -2.61%
GRENKE 73.75 -1.21% -0.90 31918 75.15 73.75 76.40 - - - - 0.07% -0.61%
HAPAG-LLOYD AG NA O. 55.60 -3.30% -1.90 27759 57.00 55.30 57.90 - - - - 7.75% 148.21%
HELLOFRESH SE INH O. 10.92 0.18% 0.02 350595 10.90 10.90 11.28 - - - - 5.20% 78.72%
HYPOPORT 257.50 2.18% 5.50 15627 252.00 252.00 261.50 - - - - 7.74% 73.75%
Hamborner REIT 9.43 -0.25% -0.02 88494 9.44 9.38 9.46 - - - - 1.96% 12.07%
Hamburger HafenLog 21.64 -1.19% -0.26 53876 21.82 21.58 22.18 - - - - -1.28% 24.87%
Heidelberger Druck 1.01 -1.08% -0.01 384502 1.02 1.00 1.04 - - - - 8.34% -36.71%
Hornbach Hldg 47.55 -0.94% -0.45 3625 47.85 47.40 48.45 - - - - 3.59% 15.41%
Hornbach-Baumarkt 16.80 0.00% 0.00 12264 16.95 16.55 16.95 - - - - 6.67% -1.41%
INDUS Holding 34.10 -0.87% -0.30 13419 34.45 34.05 34.70 - - - - 4.44% -12.56%
ISRA VISION 31.54 -2.71% -0.88 84039 33.02 31.44 33.04 - - - - -0.94% 29.79%
Instone Real Estate 17.40 -2.79% -0.50 6093 17.94 17.40 18.12 - - - - -6.15% 4.82%
JENOPTIK 21.75 -0.46% -0.10 202577 21.85 21.60 22.20 - - - - 3.57% -4.52%
JOST Werke 27.05 2.85% 0.75 78256 26.55 26.25 28.35 - - - - 8.42% 2.46%
Jungheinrich Vz 19.38 -1.42% -0.28 165443 19.59 19.33 20.04 - - - - 1.89% -15.15%
KSB Vz 270.00 -0.37% -1.00 130 272.00 270.00 274.00 - - - - -2.53% -0.74%
KWS SAAT 61.30 -0.33% -0.20 3897 61.60 61.20 61.70 - - - - 0.33% 17.88%
Koenig & Bauer 30.86 -0.32% -0.10 63229 31.34 30.60 31.50 - - - - 5.04% -15.45%
Krones 49.98 -1.03% -0.52 63413 51.00 49.84 51.20 - - - - 0.20% -25.96%
MAN 48.20 0.42% 0.20 4340 47.72 47.72 48.42 - - - - 1.90% -46.53%
MBB SE 63.00 6.42% 3.80 4730 61.50 61.50 63.60 - - - - 5.18% -11.52%
Medigene 6.50 -0.76% -0.05 45464 6.58 6.40 6.75 - - - - 15.04% -11.92%
NORMA Group 28.02 -2.71% -0.78 90524 29.00 28.02 29.00 - - - - -0.64% -35.11%
New Work 268.00 0.75% 2.00 4143 264.00 264.00 270.00 - - - - -4.96% 12.84%
PATRIZIA Immobilien 16.91 -0.29% -0.05 30673 17.00 16.91 17.20 - - - - 1.62% 1.56%
PUBLITY AG NA O.N. 33.20 2.47% 0.80 2096 31.75 31.75 33.20 - - - - 2.31% 66.33%
PVA TePla 11.32 0.35% 0.04 13096 11.38 11.14 11.38 - - - - 5.99% -7.21%
Paragon 13.72 -3.52% -0.50 7248 14.32 13.14 14.54 - - - - 39.15% -21.51%
Pfeiffer Vacuum Tech 133.20 0.08% 0.10 15448 134.20 131.70 135.00 - - - - 4.31% 22.54%
QSC 1.33 -0.30% -0.00 63537 1.34 1.32 1.35 - - - - 4.06% 5.05%
RATIONAL 618.00 -0.16% -1.00 10598 622.00 614.50 624.50 - - - - 3.78% 24.60%
RHOEN KLINIKUM 22.80 0.00% 0.00 6955 22.70 22.70 22.90 - - - - 0.44% 3.35%
S & T 17.71 -1.83% -0.33 279317 18.10 17.66 18.39 - - - - -1.34% 12.02%
SAF HOLLAND 8.30 -1.95% -0.17 155945 8.41 8.18 8.45 - - - - 1.34% -25.89%
SFC Energy 9.70 1.46% 0.14 25090 9.74 9.64 10.10 - - - - -5.37% 25.46%
SGL CARBON 4.26 -4.05% -0.18 372606 4.51 4.23 4.53 - - - - 16.82% -30.04%
SHOP APOTHEKE EUROPE 30.50 4.10% 1.20 14366 29.15 29.15 30.50 - - - - 5.35% -18.88%
SLM Solutions Grp 12.68 -0.47% -0.06 22814 12.70 12.66 12.98 - - - - - 40.89%
SMA Solar Technology 19.89 -3.91% -0.81 59659 20.60 19.89 20.94 - - - - -1.44% 19.89%
STEINHOFF INT.HLDG.E 0.07 0.00% 0.00 9922816 0.07 0.07 0.07 - - - - 11.56% -30.50%
STO SE & Co. Vz 94.20 2.39% 2.20 1733 92.80 92.80 94.70 - - - - 10.95% 14.88%
SUEDZUCKER 15.73 0.25% 0.04 440453 15.63 15.56 15.89 - - - - 5.15% 39.27%
Sixt Leasing 9.51 -1.55% -0.15 14773 9.67 9.36 9.67 - - - - -0.31% -16.58%
Stabilus 43.08 -0.37% -0.16 82163 43.96 42.74 43.98 - - - - 4.72% -21.46%
Ströer Media 69.35 -0.86% -0.60 64748 70.00 69.35 70.95 - - - - 1.54% 64.41%
Süss MicroTec 7.83 -0.63% -0.05 27602 8.02 7.71 8.12 - - - - -5.55% -10.00%
TAKKT 11.86 -1.33% -0.16 40152 11.96 11.80 12.20 - - - - 3.67% -13.05%
TLG Immobilien 27.20 0.18% 0.05 128503 27.10 27.10 27.50 - - - - 0.18% 12.30%
Talanx 37.78 -0.37% -0.14 54047 38.00 37.78 38.20 - - - - 0.80% 26.78%
Tele Columbus 1.91 -3.09% -0.06 92053 1.99 1.91 1.99 - - - - -1.24% -34.10%
Tom Tailor Holding 1.86 -3.53% -0.07 17971 1.87 1.62 1.87 - - - - 33.62% -15.45%
UNICREDIT 9.49 -2.60% -0.25 74389 9.85 9.49 9.86 - - - - -0.32% -3.57%
VERBIO Ver. BioEner 8.25 4.43% 0.35 101932 8.05 7.88 8.47 - - - - 16.53% 23.60%
VOLTABOX AG INH. O.N 6.36 -2.75% -0.18 32337 6.55 6.24 6.68 - - - - 26.69% -48.08%
Varta 75.70 0.53% 0.40 79947 76.40 74.40 76.80 - - - - 6.17% 204.26%
Vossloh 36.60 -1.21% -0.45 28355 37.35 35.55 38.05 - - - - 5.02% -13.78%
Wacker Neuson 15.85 0.32% 0.05 250287 15.92 15.71 16.13 - - - - 7.02% -4.06%
WashTec 48.35 0.73% 0.35 21799 47.85 47.85 49.20 - - - - 2.76% -19.95%
Wüstenro t& Württemb 17.70 -1.23% -0.22 15461 17.98 17.66 18.00 - - - - -0.90% 10.62%
Zeal Network 16.44 -3.52% -0.60 23411 17.32 16.00 17.50 - - - - -3.29% -20.96%
bet-at-home.com 53.20 -1.48% -0.80 6740 54.55 52.70 54.95 - - - - 0.57% 16.16%
flatex 26.80 -2.55% -0.70 34816 27.65 26.60 27.65 - - - - -3.60% 58.02%
mutares 8.61 -2.71% -0.24 21721 8.92 8.60 8.92 - - - - 1.06% -4.76%
technotrans 20.95 -0.24% -0.05 3680 21.00 20.65 21.15 - - - - 5.49% -14.49%
zooplus 121.00 2.54% 3.00 17604 117.00 117.00 122.00 - - - - 10.40% 1.77%