22.05.2019 18:46:32
DAX INTER. MID 100 TR EUR
1996.08
$$$
2.2500
0.11%
22.05.2019 17:45
 
Chart
Kursdaten
Kurs 1996.08 Eröffnung 1996.92
Diff. absolut 2.25 Tages-Hoch 2004.99
Diff. % 0.11 % Tages-Tief 1988.38
Volumen - Umsatz 146539787
Schlusskurs vom 21.05.2019 1993.83 Volatilität in % -
Börse Xetra Letzter Handel 22.05.2019 / 17:45
Währung $$$ Aktualisierungsstand 22.05.2019 / 18:46
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 16.02% 2095.0 1698.2
1 Woche -0.03% 2030.2 1981.4
1 Monat -4.37% 2095.0 1981.4
3 Monate 2.37% 2095.0 1913.2
6 Monate 6.13% 2095.0 1676.9
1 Jahr -12.85% 2311.6 1676.9
3 Jahre 23.37% 2372.3 1449.9
28.64
13
SMI
16.02
14.18
SMI
-22.81
-10.68
SMI
2017
2018
2019
{"2017":{"performance":28.64,"chartHeight":24.599143173767,"year":2017,"ID_NOTATION":"20671591"},"2018":{"performance":-22.81,"chartHeight":24.1320711129,"year":2018,"ID_NOTATION":"20671591"},"2019":{"performance":16.02,"chartHeight":22.33177796038,"year":2019,"ID_NOTATION":"20671591"}}
{"2017":{"performance":13,"chartHeight":21.267538876271,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.266026895104,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":14.18,"chartHeight":21.710188525427,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.018170346665,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.788625986606,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.83,"chartHeight":21.200475520745,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.473289068552,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.302777256236,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.93,"chartHeight":20.383912048031,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.897107647799,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.579172960049,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":6.34,"chartHeight":17.609135096186,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.287096554817,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.962154152842,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.01,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 22.05.2019 18:46:32
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
2G Energy 36.00 0.28% 0.10 4396 35.60 35.40 36.30 - - - - 9.45% 63.93%
ADLER Real Estate 13.06 1.24% 0.16 68050 13.02 12.88 13.06 - - - - -1.68% -0.92%
ADO PROPERTIES S.A. 49.08 -0.81% -0.40 37486 48.94 48.54 49.70 - - - - 0.57% 8.70%
ADVA Optical Network 7.15 0.85% 0.06 105955 7.10 7.02 7.17 - - - - 2.16% 13.35%
AKASOL AG INH. O.N. 42.10 3.95% 1.60 7085 41.00 40.70 42.90 - - - - -0.74% 18.42%
AMADEUS FIRE 126.00 0.96% 1.20 9502 126.00 125.40 126.20 - - - - 1.63% 53.13%
AUMANN AG INH O.N. 22.00 1.38% 0.30 129694 21.90 21.90 22.60 - - - - -21.80% -26.06%
BB BIOTECH N 62.00 0.16% 0.10 10363 62.05 61.75 62.25 - - - - 2.74% 19.04%
Basler 145.00 -2.16% -3.20 467 148.40 145.00 149.20 - - - - -3.14% 19.52%
Bauer 22.75 2.48% 0.55 48457 22.10 22.10 22.80 - - - - 3.26% 82.57%
BayWa Vink. 26.80 0.00% 0.00 7542 26.70 26.50 26.80 - - - - 5.72% 30.10%
Befesa 37.30 0.67% 0.25 35916 37.25 37.05 37.45 - - - - 0.14% -1.20%
Bertrandt 66.40 -1.92% -1.30 7518 67.20 63.70 67.40 - - - - -1.74% -1.24%
Borussia Dortmund (B 9.37 4.11% 0.37 534242 9.01 8.99 9.49 - - - - 4.11% 12.99%
CEWE Stiftung & Co. 84.20 1.32% 1.10 9109 83.00 82.90 84.80 - - - - -0.72% 33.82%
CYAN AG O.N. 30.00 0.00% 0.00 14433 30.00 29.90 30.40 - - - - 3.45% 15.47%
Cancom 46.62 1.75% 0.80 113772 45.92 45.66 46.64 - - - - 2.00% 59.87%
CompuGroup Medical 61.05 0.74% 0.45 130077 60.55 60.55 62.60 - - - - 2.45% 49.85%
Corestate Capital 29.70 -1.00% -0.30 44573 30.10 29.65 30.25 - - - - -7.12% -0.99%
CropEnergies 5.97 -1.97% -0.12 55211 6.04 5.90 6.19 - - - - 4.82% 35.18%
DIC Asset 9.82 -0.41% -0.04 48575 9.85 9.77 9.87 - - - - -0.20% 8.71%
DMG Mori 42.10 0.72% 0.30 25374 41.90 41.70 42.15 - - - - 0.97% -3.02%
DWS Group 29.40 0.34% 0.10 120866 29.46 29.08 29.86 - - - - -1.41% 25.37%
Datagroup 43.00 0.23% 0.10 16507 42.80 42.75 43.75 - - - - 11.43% 45.18%
Dermapharm Hldg. 33.35 0.45% 0.15 30310 32.85 32.75 33.45 - - - - 1.22% 46.26%
Deutsche Beteiligung 35.55 0.71% 0.25 7925 35.40 35.15 35.60 - - - - 2.17% 5.22%
Deutz 7.70 -0.90% -0.07 421904 7.79 7.66 7.84 - - - - -3.90% 51.02%
Dr. Hönle 54.10 0.93% 0.50 2858 53.50 53.40 54.10 - - - - 4.28% 23.50%
Drägerwerk & Co. Vz 51.15 -0.49% -0.25 31219 51.20 50.20 53.05 - - - - -2.47% 10.35%
Eckert & Ziegler Str 105.00 0.57% 0.60 12279 104.20 103.80 106.40 - - - - 7.19% 69.21%
Elmos Semiconductor 22.20 -1.99% -0.45 22116 22.85 22.00 22.85 - - - - -7.93% 16.99%
ElringKlinger 5.75 -0.86% -0.05 51133 5.86 5.65 5.86 - - - - -1.69% -14.71%
Encavis 6.08 -0.33% -0.02 73462 6.10 6.05 6.17 - - - - -3.79% 10.91%
Fielmann 63.15 0.00% 0.00 75828 63.25 63.05 64.10 - - - - 2.10% 16.94%
FinTech Group 19.60 -0.10% -0.02 15148 19.54 19.48 19.80 - - - - -0.71% 15.68%
GFT Technologies 8.10 -1.94% -0.16 44420 8.18 8.08 8.43 - - - - 1.35% 23.38%
Godewind Immobilien 3.65 3.25% 0.12 30791 3.59 3.59 3.67 - - - - -1.67% 22.34%
Grand City Propertie 22.86 0.09% 0.02 224977 22.98 22.74 23.00 - - - - 2.51% 20.53%
HAPAG-LLOYD AG NA O. 24.25 1.68% 0.40 49570 24.05 23.25 24.40 - - - - -5.73% 6.47%
HELLOFRESH SE INH O. 8.75 -2.99% -0.27 425953 9.04 8.42 9.08 - - - - 1.46% 47.63%
HYPOPORT 196.40 -0.41% -0.80 2538 198.60 196.40 199.60 - - - - -0.50% 33.06%
Hamborner REIT 9.19 0.11% 0.01 70606 9.19 9.13 9.21 - - - - 0.22% 9.16%
Hamburger HafenLog 22.30 0.81% 0.18 87201 22.10 22.10 22.82 - - - - 0.36% 27.64%
Heidelberger Druck 1.35 -0.22% -0.00 500838 1.37 1.33 1.37 - - - - -2.31% -14.83%
Hornbach Hldg 46.45 1.09% 0.50 9882 45.90 45.55 46.45 - - - - -1.39% 11.53%
INDUS Holding 41.30 -0.24% -0.10 31124 41.25 40.90 41.45 - - - - -7.28% 6.15%
ISRA VISION 31.10 0.06% 0.02 93098 30.72 30.44 31.46 - - - - -3.42% 27.90%
Instone Real Estate 22.05 0.68% 0.15 21295 22.05 21.85 22.25 - - - - -1.57% 31.93%
JENOPTIK 30.20 1.17% 0.35 96651 29.85 29.75 30.35 - - - - -1.00% 31.04%
JOST Werke 30.05 1.35% 0.40 23408 29.55 29.35 30.25 - - - - -2.63% 12.31%
Jungheinrich Vz 26.64 0.15% 0.04 59777 26.70 26.54 27.10 - - - - -1.34% 16.46%
KLOECKNER & CO 5.13 -1.16% -0.06 297508 5.17 5.11 5.22 - - - - -7.07% -14.27%
KUKA 51.30 -2.10% -1.10 1788 52.70 51.30 52.70 - - - - -2.24% 3.15%
KWS SAAT 61.60 -0.16% -0.10 5506 61.80 61.50 61.80 - - - - 1.98% 18.65%
Koenig & Bauer 37.58 -0.63% -0.24 36317 37.64 37.52 38.56 - - - - -2.27% 3.62%
MLP SE 4.23 -1.63% -0.07 86951 4.30 4.20 4.35 - - - - - -2.27%
Medigene 8.32 2.34% 0.19 42840 8.22 8.13 8.38 - - - - -2.34% 10.16%
NORMA Group 35.02 -4.05% -1.48 103667 35.64 34.68 36.02 - - - - -4.10% -15.47%
PATRIZIA Immobilien 18.67 0.16% 0.03 47810 18.43 18.43 18.81 - - - - 1.86% 11.95%
PNE Wind 2.40 -0.41% -0.01 37774 2.39 2.39 2.44 - - - - -1.63% -0.82%
PUBLITY AG NA O.N. 29.50 -2.80% -0.85 13119 30.60 29.50 30.60 - - - - -2.72% 52.05%
PVA TePla 12.22 -1.45% -0.18 9480 12.48 12.22 12.86 - - - - -2.97% 1.64%
Paragon 24.70 2.07% 0.50 2747 24.00 24.00 25.05 - - - - -4.16% 38.44%
Pfeiffer Vacuum Tech 139.10 0.65% 0.90 16473 138.10 137.90 140.80 - - - - -0.22% 27.14%
RATIONAL 590.00 -0.08% -0.50 7818 596.50 589.00 596.50 - - - - 3.23% 19.05%
RHOEN KLINIKUM 25.55 0.39% 0.10 11005 25.25 25.25 25.60 - - - - -0.39% 15.37%
S & T 20.68 3.40% 0.68 389325 19.96 19.93 20.70 - - - - -4.03% 26.50%
SAF HOLLAND 10.63 1.14% 0.12 97806 10.44 10.44 10.65 - - - - -2.50% -6.16%
SGL CARBON 7.35 0.07% 0.01 80834 7.42 7.33 7.49 - - - - -1.21% 20.51%
SHOP APOTHEKE EUROPE 35.45 0.00% 0.00 17228 35.50 35.45 35.90 - - - - 0.71% -5.72%
SLM Solutions Grp 8.65 -0.57% -0.05 10230 8.70 8.54 8.82 - - - - -0.57% -3.33%
SMA Solar Technology 18.97 0.48% 0.09 50500 19.08 18.71 19.68 - - - - 0.69% 13.80%
STEINHOFF INT.HLDG.E 0.09 -1.32% -0.00 6102398 0.09 0.09 0.09 - - - - -8.19% -9.20%
STO SE & Co. Vz 99.20 2.06% 2.00 5405 98.10 97.70 99.50 - - - - 1.57% 18.54%
STRATEC Biomedical 61.10 -5.56% -3.60 5211 64.00 61.10 64.00 - - - - 4.52% 28.63%
SUEDZUCKER 13.71 -2.21% -0.31 244786 13.99 13.71 14.07 - - - - 3.47% 24.13%
Sixt SE 95.55 0.74% 0.70 24832 95.25 94.50 96.35 - - - - -0.16% 37.07%
Stabilus 41.30 0.10% 0.04 46663 41.50 41.16 41.78 - - - - -1.34% -24.78%
Ströer Media 61.85 -1.28% -0.80 38350 62.40 61.45 62.85 - - - - 3.13% 48.53%
Surteco 25.60 -2.48% -0.65 4769 26.25 25.40 26.35 - - - - -3.14% 17.71%
Süss MicroTec 10.28 2.59% 0.26 35585 10.16 10.10 10.36 - - - - -1.76% 15.17%
TAKKT 13.04 -0.46% -0.06 32897 13.10 13.04 13.16 - - - - -3.68% -3.96%
TLG Immobilien 25.95 -1.89% -0.50 221638 25.80 25.60 26.00 - - - - 0.95% 9.21%
Talanx 36.30 0.00% 0.00 64472 36.30 36.14 36.46 - - - - 2.60% 21.81%
Tele Columbus 1.59 3.25% 0.05 156594 1.57 1.53 1.59 - - - - -3.39% -46.90%
Tom Tailor Holding 2.29 -0.26% -0.01 242411 2.29 2.27 2.30 - - - - 3.42% 4.36%
UNICREDIT 10.25 -0.70% -0.07 32226 10.31 10.15 10.35 - - - - -3.51% 4.97%
VERBIO Ver. BioEner 7.96 2.05% 0.16 85317 7.78 7.66 7.96 - - - - 2.09% 16.85%
VOLTABOX AG INH. O.N 12.80 -0.47% -0.06 25718 13.20 12.74 13.20 - - - - -12.52% 4.98%
Varta 49.00 7.69% 3.50 133435 45.85 45.80 49.35 - - - - - 82.88%
Vossloh 35.30 0.71% 0.25 12380 34.90 34.70 35.50 - - - - -5.65% -17.43%
Wacker Neuson 22.62 1.44% 0.32 130636 22.30 22.22 22.82 - - - - -3.30% 34.99%
WashTec 66.20 -0.45% -0.30 7986 65.80 65.80 66.90 - - - - 1.37% 10.10%
Wüstenro t& Württemb 18.88 1.29% 0.24 24870 18.66 18.54 18.88 - - - - 6.64% 16.50%
XING 352.00 2.33% 8.00 7430 345.50 343.50 352.00 - - - - - 44.84%
Zeal Network 19.60 -1.51% -0.30 18693 19.80 19.54 19.90 - - - - 2.05% -4.33%
bet-at-home.com 70.10 -0.07% -0.05 25447 69.00 68.95 70.80 - - - - -0.36% 53.17%
comdirect bank 10.12 -1.75% -0.18 15624 10.30 10.10 10.30 - - - - -0.19% 0.59%
technotrans 23.05 0.00% 0.00 7110 23.05 22.80 23.10 - - - - 0.44% -5.92%
zooplus 101.60 -1.36% -1.40 30152 102.80 100.60 106.60 - - - - 6.85% -13.37%