19.11.2019 13:29:05
DAX INTER. MID 100 TR EUR
2243.76
$$$
12.0600
0.54%
19.11.2019 13:14
 
Chart
Kursdaten
Kurs 2243.76 Eröffnung 2233.20
Diff. absolut 12.06 Tages-Hoch 2249.06
Diff. % 0.54 % Tages-Tief 2233.20
Volumen - Umsatz 63702849
Schlusskurs vom 18.11.2019 2231.70 Volatilität in % -
Börse Xetra Letzter Handel 19.11.2019 / 13:14
Währung $$$ Aktualisierungsstand 19.11.2019 / 13:29
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 30.28% 2238.8 1698.2
1 Woche 1.65% 2238.8 2193.9
1 Monat 7.78% 2238.8 2065.8
3 Monate 17.89% 2238.8 1902.2
6 Monate 11.88% 2238.8 1879.8
1 Jahr 16.75% 2238.8 1676.9
3 Jahre 39.15% 2372.3 1566.9
28.64
13
SMI
30.28
22.75
SMI
-22.81
-10.68
SMI
2017
2018
2019
{"2017":{"performance":28.64,"chartHeight":22,"year":2017,"ID_NOTATION":"20671591"},"2018":{"performance":-22.81,"chartHeight":21.582278729528,"year":2018,"ID_NOTATION":"20671591"},"2019":{"performance":30.28,"chartHeight":22,"year":2019,"ID_NOTATION":"20671591"}}
{"2017":{"performance":13,"chartHeight":19.020412701892,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":22.75,"chartHeight":21.570277521045,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.114372148106,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":23.44,"chartHeight":21.706419052152,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.887443627805,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":20.19,"chartHeight":21.026338201754,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.477801388984,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":16.38,"chartHeight":20.073463132711,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.037903917946,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":25.08,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.11.2019 13:29:05
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
2G Energy 35.30 1.44% 0.50 1618 35.40 34.70 35.40 341 35.00 35.30 439 -5.69% 58.90%
ADLER Real Estate 11.46 0.00% 0.00 75330 11.56 11.42 11.56 1535 11.46 11.48 1036 8.52% -11.98%
ADO PROPERTIES S.A. 35.66 2.41% 0.84 27462 34.94 34.66 35.68 190 35.64 35.70 150 -1.02% -23.51%
ADVA Optical Network 7.63 2.28% 0.17 64939 7.50 7.45 7.68 400 7.61 7.63 260 3.04% 19.26%
AKASOL AG INH. O.N. 34.40 2.52% 0.84 985 33.60 33.51 34.45 109 34.52 34.66 597 -3.85% -1.89%
Allgeier SE 26.10 0.77% 0.20 4821 26.00 25.90 26.10 188 26.10 26.20 500 2.37% 3.19%
AMADEUS FIRE 111.60 0.18% 0.20 408 110.80 110.80 112.20 79 111.40 112.00 40 -0.36% 36.69%
AUMANN AG INH O.N. 15.70 4.11% 0.62 70799 15.16 14.90 15.82 266 15.70 15.74 700 23.20% -48.62%
Bauer 15.04 0.53% 0.08 9063 15.00 14.86 15.12 120 15.00 15.04 190 0.54% 23.03%
BayWa Vink. 27.75 0.91% 0.25 12233 27.55 27.50 28.00 384 27.65 27.70 500 0.36% 33.50%
BB BIOTECH N 59.60 0.34% 0.20 8620 59.75 59.20 59.75 1137 59.40 59.60 247 0.59% 14.23%
Befesa 35.50 -0.28% -0.10 10370 35.80 35.40 36.05 427 35.45 35.55 722 -1.93% -5.07%
Bertrandt 52.50 1.16% 0.60 1215 52.30 51.90 52.60 72 52.40 52.70 102 -2.81% -24.29%
bet-at-home.com 47.18 1.46% 0.68 14202 46.50 46.20 47.68 6 47.12 47.24 82 -1.44% 1.53%
Bilfinger SE 31.44 2.08% 0.64 29415 31.06 30.80 31.48 479 31.44 31.50 1476 -1.35% 20.88%
Biofrontera 4.28 -18.01% -0.94 276389 5.19 4.02 5.25 249 4.28 4.34 268 1.16% 4.19%
Borussia Dortmund (B 8.43 0.78% 0.07 57341 8.39 8.37 8.46 600 8.42 8.44 820 -0.18% 5.02%
CECONOMY 4.53 1.50% 0.07 127342 4.45 4.43 4.56 407 4.52 4.53 1037 -3.27% 41.83%
CEWE Stiftung & Co. 87.00 0.00% 0.00 241 87.20 87.00 87.20 315 86.80 87.00 51 0.35% 40.10%
Corestate Capital 33.00 0.00% 0.00 10322 32.85 32.80 33.40 583 33.00 33.20 3 0.00% 8.91%
CropEnergies 7.79 4.70% 0.35 225981 7.48 7.45 7.91 1318 7.79 7.81 604 1.22% 65.15%
CYAN AG O.N. 20.20 0.60% 0.12 1603 19.99 19.99 20.30 74 20.02 20.20 72 -0.10% -22.71%
Datagroup 57.30 -0.35% -0.20 4801 57.70 56.50 58.50 75 57.10 57.30 75 0.88% 94.59%
Dermapharm Hldg. 35.77 -0.65% -0.23 17839 36.30 35.70 36.42 183 35.77 35.81 62 0.42% 58.59%
Deutsche Beteiligung 40.05 2.04% 0.80 36077 39.20 39.20 40.70 666 39.80 40.00 12 0.64% 16.99%
DEUTSCHE EUROSHOP 27.20 0.00% 0.00 35793 27.38 27.12 27.40 1101 27.18 27.22 3247 0.82% 7.34%
DIC Asset 14.14 1.43% 0.20 159291 14.00 13.96 14.20 2720 14.14 14.16 653 5.61% 53.69%
DMG Mori 42.55 0.24% 0.10 2560 42.50 42.45 42.55 229 42.45 42.55 120 -0.35% -1.51%
Dr. Hönle 47.20 0.43% 0.20 146 47.20 47.20 47.20 41 46.60 47.20 97 -0.84% 8.29%
Drägerwerk & Co. Vz 56.30 -1.92% -1.10 22987 56.05 55.00 57.30 131 56.30 56.50 21 2.04% 23.23%
DWS Group 31.66 1.69% 0.53 15060 31.25 31.25 31.68 243 31.61 31.65 10 5.90% 33.20%
Eckert & Ziegler Str 180.20 -0.33% -0.60 6347 181.20 178.40 182.60 91 180.20 180.60 149 10.92% 193.03%
Elmos Semiconductor 28.80 2.31% 0.65 6760 28.60 27.75 28.90 121 28.80 28.90 78 -12.31% 45.40%
ElringKlinger 7.95 0.00% 0.00 66429 7.93 7.89 8.02 2170 7.93 7.96 100 4.06% 16.91%
Encavis 9.12 1.11% 0.10 69802 9.09 9.09 9.19 4080 9.10 9.12 1295 0.00% 64.00%
Fielmann 72.70 -0.41% -0.30 24598 72.85 72.70 73.35 299 72.65 72.75 200 1.88% 35.19%
First Sensor 35.35 0.14% 0.05 71 35.05 35.05 35.35 780 35.15 35.35 94 0.28% 65.73%
flatex 24.75 1.02% 0.25 6701 24.85 24.55 24.95 298 24.70 24.75 239 4.03% 44.46%
GLOBAL FASHION GRP E 1.92 0.53% 0.01 56961 1.95 1.90 2.05 2056 1.85 1.93 2785 -8.18% 0.00%
Hamborner REIT 9.70 0.00% 0.00 32580 9.70 9.67 9.70 21 9.69 9.70 33 -0.52% 15.33%
Hamburger HafenLog 24.80 0.24% 0.06 40564 24.84 24.66 24.92 695 24.78 24.80 46 2.66% 42.76%
HAPAG-LLOYD AG NA O. 78.20 -0.38% -0.30 12892 77.90 77.80 79.50 52 78.00 78.10 176 13.77% 250.45%
Heidelberger Druck 1.30 0.62% 0.01 232473 1.31 1.29 1.32 1066 1.29 1.30 873 -4.17% -19.04%
Hellofresh 17.48 -0.57% -0.10 137036 17.80 17.44 17.88 516 17.46 17.50 1552 6.55% 187.73%
Hornbach Hldg 54.00 -0.74% -0.40 1375 54.20 54.00 54.40 220 54.10 54.30 170 -0.55% 32.04%
Hornbach-Baumarkt 19.10 0.53% 0.10 6704 19.00 19.00 19.15 618 19.05 19.15 427 -1.04% 11.50%
HYPOPORT 273.50 0.92% 2.50 4362 269.00 269.00 274.00 149 273.00 273.50 89 0.18% 82.86%
INDUS Holding 37.80 1.20% 0.45 8191 37.55 37.50 37.95 96 37.80 37.90 100 0.95% -4.23%
Instone Real Estate 19.78 -0.60% -0.12 3683 19.88 19.78 20.00 974 19.62 19.80 176 -0.50% 19.88%
ISRA VISION 44.96 0.94% 0.42 15268 44.44 44.44 45.24 14 44.84 44.96 109 -0.71% 83.29%
JENOPTIK 27.04 -0.66% -0.18 62492 27.44 27.04 27.52 203 27.04 27.10 152 -7.04% 19.49%
JOST Werke 30.35 1.00% 0.30 8808 29.95 29.95 30.80 22 30.35 30.45 34 0.00% 13.83%
Jungheinrich Vz 23.12 1.40% 0.32 68623 22.80 22.68 23.48 397 23.12 23.16 235 -3.39% -0.18%
KLOECKNER & CO 5.84 3.36% 0.19 244177 5.63 5.63 5.84 2029 5.83 5.84 1483 -2.84% -6.77%
Koenig & Bauer 31.66 1.41% 0.44 14884 31.18 31.18 31.82 65 31.62 31.68 296 -4.06% -14.47%
Krones 64.05 1.51% 0.95 16860 63.95 63.35 64.35 275 64.05 64.15 60 -0.55% -6.52%
KSB Vz 276.00 1.84% 5.00 253 273.00 273.00 277.00 13 276.00 277.00 69 0.37% -0.37%
KWS SAAT 61.50 0.49% 0.30 2193 61.10 60.90 61.50 149 61.40 61.50 391 -1.45% 17.69%
Leoni 12.62 3.65% 0.45 87922 12.35 12.23 12.64 296 12.60 12.63 189 -3.53% -59.79%
MAN 41.00 0.00% 0.00 3871 40.98 40.88 41.20 3 40.96 41.04 96 2.24% -54.52%
MBB SE 67.80 4.47% 2.90 1913 65.80 65.10 67.80 28 67.30 67.90 114 0.00% -8.85%
Medigene 5.68 -0.26% -0.01 34734 5.72 5.55 5.79 1000 5.65 5.68 200 -3.88% -22.76%
Mensch u. Maschine 41.00 1.23% 0.50 7986 40.60 40.30 41.30 441 40.90 41.20 73 9.46% 59.45%
New Work 281.50 -0.53% -1.50 743 282.50 280.00 282.50 68 281.50 282.50 38 1.43% 19.16%
Nexus 34.90 -1.13% -0.40 2448 35.40 34.90 35.40 195 34.90 35.20 270 2.32% 44.08%
NORMA Group 38.34 2.13% 0.80 32752 37.50 37.42 38.34 88 38.32 38.38 113 -2.09% -13.06%
PATRIZIA Immobilien 17.96 -1.10% -0.20 32799 18.08 17.81 18.23 490 17.95 17.99 222 -1.47% 9.07%
Pfeiffer Vacuum Tech 158.20 0.70% 1.10 12293 157.60 157.60 160.20 48 158.30 158.80 105 -1.32% 44.53%
PNE Wind 4.00 0.25% 0.01 21556 4.00 3.99 4.00 111337 3.99 4.00 66779 -0.25% 64.20%
PUBLITY AG NA O.N. 39.70 -1.00% -0.40 17477 40.20 39.70 40.25 109 39.65 39.95 514 0.00% 100.90%
PVA TePla 12.76 2.57% 0.32 50874 12.48 12.48 13.00 150 12.68 12.76 625 4.71% 1.97%
RATIONAL 709.00 0.57% 4.00 1660 702.00 702.00 711.50 54 708.50 709.50 4 -1.47% 42.14%
RHOEN KLINIKUM 18.34 -0.11% -0.02 3939 18.48 18.26 18.48 87 18.34 18.38 405 -5.26% -16.77%
RIB Software 24.48 0.25% 0.06 81589 24.60 24.34 24.70 1001 24.42 24.48 328 2.95% 106.42%
S & T 21.06 -0.09% -0.02 78836 21.12 21.00 21.38 776 21.04 21.08 854 1.64% 33.33%
SAF HOLLAND 7.39 4.23% 0.30 53709 7.18 7.12 7.40 300 7.37 7.39 1083 -8.45% -36.65%
SFC Energy 10.15 5.73% 0.55 39403 9.70 9.70 10.25 2657 10.00 10.15 903 -18.64% 24.16%
SGL CARBON 4.56 1.38% 0.06 36518 4.53 4.53 4.62 541 4.55 4.57 490 -4.74% -26.14%
SHOP APOTHEKE EUROPE 37.65 -0.79% -0.30 1698 37.80 37.60 37.90 75 37.65 37.75 75 0.93% 0.93%
Sixt SE 83.30 -0.30% -0.25 30764 83.10 82.35 84.35 20 83.30 83.40 51 -9.63% 20.74%
SLM Solutions Grp 14.08 -3.96% -0.58 19102 14.78 13.58 14.78 53 13.92 14.02 74 -1.08% 62.89%
SMA Solar Technology 32.24 -1.16% -0.38 82727 32.66 32.14 33.86 154 32.20 32.30 189 3.82% 96.62%
SNP Schneider-Neurei 42.55 -0.12% -0.05 13967 42.90 42.55 43.40 495 42.50 42.65 325 1.67% 162.32%
Stabilus 60.40 -1.31% -0.80 20687 60.70 60.25 61.35 151 60.35 60.45 125 9.78% 11.58%
STEINHOFF INT.HLDG.E 0.06 -0.89% -0.00 2579793 0.06 0.06 0.06 660854 0.06 0.06 40438 -5.05% -43.60%
STO SE & Co. Vz 105.40 -3.30% -3.60 4822 108.60 104.80 109.80 912 105.00 105.40 74 4.21% 32.93%
STRATEC Biomedical 67.00 0.15% 0.10 419 66.50 66.50 67.00 160 66.80 67.00 41 0.60% 33.00%
SUEDZUCKER 12.72 0.63% 0.08 32845 12.71 12.59 12.72 88 12.70 12.72 573 -3.59% 11.91%
TAKKT 11.40 0.71% 0.08 11018 11.40 11.38 11.46 1023 11.38 11.42 785 -2.25% -17.01%
Talanx 43.22 0.93% 0.40 28381 42.70 42.62 43.22 257 43.06 43.10 378 0.38% 43.69%
Tele Columbus 2.37 1.28% 0.03 51680 2.35 2.33 2.39 651 2.36 2.38 868 -4.48% -19.17%
Traton 24.97 0.32% 0.08 13404 25.00 24.91 25.03 821 24.93 24.97 22 -0.44% 0.00%
UNICREDIT 12.50 1.25% 0.15 13193 12.42 12.39 12.60 2633 12.51 12.52 3746 -1.26% 25.49%
VERBIO Ver. BioEner 9.70 3.41% 0.32 25106 9.43 9.35 9.71 420 9.67 9.70 302 -1.47% 40.52%
VOLTABOX AG INH. O.N 7.25 -3.33% -0.25 32592 7.47 7.25 7.56 431 7.26 7.34 148 -1.96% -38.78%
Vossloh 35.50 1.00% 0.35 815 35.45 35.15 35.55 31 35.45 35.50 186 -0.85% -17.20%
Wacker Neuson 16.17 2.02% 0.32 56786 16.01 16.00 16.32 474 16.15 16.18 645 -5.88% -4.06%
WashTec 47.70 0.85% 0.40 1774 47.10 47.10 47.85 83 47.65 47.80 212 -0.32% -21.69%
Wüstenro t& Württemb 18.92 0.85% 0.16 7239 18.90 18.84 19.20 290 18.88 18.94 199 -1.57% 17.25%
zooplus 93.50 0.32% 0.30 8843 93.20 92.90 95.20 35 93.10 93.50 107 -5.86% -21.61%