22.05.2019 23:42:44
SDAX
11223.39
EUR
34.0000
0.30%
22.05.2019 17:45
 
Chart
Kursdaten
Kurs 11223.39 Eröffnung 11197.91
Diff. absolut 34.00 Tages-Hoch 11278.65
Diff. % 0.30 % Tages-Tief 11170.23
Volumen 2595970 Umsatz 176702170
Schlusskurs vom 21.05.2019 11189.39 Volatilität in % -
Börse Xetra Letzter Handel 22.05.2019 / 17:45
Währung EUR Aktualisierungsstand 22.05.2019 / 23:42
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 18.03% 11779.6 9335.5
1 Woche 0.04% 11366.6 11061.9
1 Monat -4.21% 11779.6 11043.0
3 Monate 3.32% 11779.6 10589.9
6 Monate 8.65% 11779.6 9263.8
1 Jahr -11.40% 12749.4 9263.8
3 Jahre 24.32% 12749.4 8413.6
24.87
13
SMI
18.03
14.42
SMI
-19.99
-10.68
SMI
2017
2018
2019
{"2017":{"performance":24.87,"chartHeight":24.482643601364,"year":2017,"ID_NOTATION":"324724"},"2018":{"performance":-19.99,"chartHeight":23.373865776085,"year":2018,"ID_NOTATION":"324724"},"2019":{"performance":18.03,"chartHeight":22.850034828747,"year":2019,"ID_NOTATION":"324724"}}
{"2017":{"performance":13,"chartHeight":21.189697948496,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.191851582906,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":14.42,"chartHeight":21.715923115139,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.952222372866,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.708877837485,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.84,"chartHeight":21.126834956433,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.383714833475,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.239447679525,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.93,"chartHeight":20.309305266554,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.813302365343,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.500191426097,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":6.34,"chartHeight":17.544684224781,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.209184044343,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.87811079487,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.25,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 22.05.2019 23:42:44
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ADLER Real Estate 13.06 1.24% 0.16 68050 13.02 12.88 13.06 - - - - -0.46% 0.31%
ADO PROPERTIES S.A. 49.08 -0.81% -0.40 37486 48.94 48.54 49.70 - - - - -0.28% 7.82%
ADVA Optical Network 7.15 0.85% 0.06 105955 7.10 7.02 7.17 - - - - 3.03% 14.31%
AIXTRON 10.14 -1.27% -0.13 721782 10.21 10.02 10.26 - - - - -3.89% 20.60%
AMADEUS FIRE 126.00 0.96% 1.20 9502 126.00 125.40 126.20 - - - - 2.27% 54.60%
AUMANN AG INH O.N. 22.00 1.38% 0.30 129694 21.90 21.90 22.60 - - - - -8.33% -25.04%
BayWa Vink. 26.80 0.00% 0.00 7542 26.70 26.50 26.80 - - - - 4.08% 30.10%
Befesa 37.30 0.67% 0.25 35916 37.25 37.05 37.45 - - - - -1.19% -0.53%
Bertrandt 66.40 -1.92% -1.30 7518 67.20 63.70 67.40 - - - - -3.35% -3.14%
Bilfinger SE 25.52 -1.24% -0.32 152870 25.82 25.52 26.04 - - - - -4.49% 0.16%
Borussia Dortmund (B 9.37 4.11% 0.37 534242 9.01 8.99 9.49 - - - - 11.28% 17.64%
CECONOMY 5.67 -2.41% -0.14 1114587 5.83 5.61 5.83 - - - - 2.02% 80.23%
CEWE Stiftung & Co. 84.20 1.32% 1.10 9109 83.00 82.90 84.80 - - - - 1.81% 35.59%
CTS Eventim & Co. 45.00 0.76% 0.34 121821 44.78 44.56 45.14 - - - - -0.04% 38.12%
Cancom 46.62 1.75% 0.80 113772 45.92 45.66 46.64 - - - - 1.83% 62.67%
CompuGroup Medical 61.05 0.74% 0.45 130077 60.55 60.55 62.60 - - - - 2.86% 50.96%
Corestate Capital 29.70 -1.00% -0.30 44573 30.10 29.65 30.25 - - - - -8.62% -1.98%
DIC Asset 9.82 -0.41% -0.04 48575 9.85 9.77 9.87 - - - - -0.81% 8.27%
DWS Group 29.40 0.34% 0.10 120866 29.46 29.08 29.86 - - - - -2.20% 25.80%
Deutsche Beteiligung 35.55 0.71% 0.25 7925 35.40 35.15 35.60 - - - - 4.87% 5.96%
Deutz 7.70 -0.90% -0.07 421904 7.79 7.66 7.84 - - - - -4.76% 49.66%
Dr. Hönle 54.10 0.93% 0.50 2858 53.50 53.40 54.10 - - - - 5.87% 24.65%
Drägerwerk & Co. Vz 51.15 -0.49% -0.25 31219 51.20 50.20 53.05 - - - - -2.57% 9.81%
Encavis 6.08 -0.33% -0.02 73462 6.10 6.05 6.17 - - - - -4.25% 10.55%
GRENKE 90.85 2.48% 2.20 44397 88.10 87.85 90.85 - - - - 3.06% 22.44%
HAPAG-LLOYD AG NA O. 24.25 1.68% 0.40 49570 24.05 23.25 24.40 - - - - -4.90% 8.26%
HELLOFRESH SE INH O. 8.75 -2.99% -0.27 425953 9.04 8.42 9.08 - - - - -4.48% 43.21%
HYPOPORT 196.40 -0.41% -0.80 2538 198.60 196.40 199.60 - - - - -1.21% 32.52%
Hamborner REIT 9.19 0.11% 0.01 70606 9.19 9.13 9.21 - - - - 0.11% 9.27%
Hamburger HafenLog 22.30 0.81% 0.18 87201 22.10 22.10 22.82 - - - - 0.63% 28.68%
Heidelberger Druck 1.35 -0.22% -0.00 500838 1.37 1.33 1.37 - - - - 1.20% -15.02%
Hornbach Hldg 46.45 1.09% 0.50 9882 45.90 45.55 46.45 - - - - -1.17% 12.74%
INDUS Holding 41.30 -0.24% -0.10 31124 41.25 40.90 41.45 - - - - -5.28% 5.90%
ISRA VISION 31.10 0.06% 0.02 93098 30.72 30.44 31.46 - - - - -2.75% 27.98%
JENOPTIK 30.20 1.17% 0.35 96651 29.85 29.75 30.35 - - - - 0.17% 32.57%
JOST Werke 30.05 1.35% 0.40 23408 29.55 29.35 30.25 - - - - -0.99% 13.83%
Jungheinrich Vz 26.64 0.15% 0.04 59777 26.70 26.54 27.10 - - - - -0.52% 16.64%
KLOECKNER & CO 5.13 -1.16% -0.06 297508 5.17 5.11 5.22 - - - - -5.35% -15.26%
KWS SAAT 61.60 -0.16% -0.10 5506 61.80 61.50 61.80 - - - - 1.82% 18.46%
Koenig & Bauer 37.58 -0.63% -0.24 36317 37.64 37.52 38.56 - - - - -1.62% 2.96%
Krones 72.40 -1.56% -1.15 72941 74.05 71.95 74.05 - - - - -2.82% 7.26%
Leoni 14.09 -0.60% -0.09 432882 14.09 13.80 14.27 - - - - -7.42% -53.47%
Nordex 13.73 1.18% 0.16 351696 13.61 13.59 13.77 - - - - 0.96% 80.99%
PATRIZIA Immobilien 18.67 0.16% 0.03 47810 18.43 18.43 18.81 - - - - 0.32% 12.13%
Pfeiffer Vacuum Tech 139.10 0.65% 0.90 16473 138.10 137.90 140.80 - - - - 0.07% 27.97%
RATIONAL 590.00 -0.08% -0.50 7818 596.50 589.00 596.50 - - - - 2.34% 18.95%
RHOEN KLINIKUM 25.55 0.39% 0.10 11005 25.25 25.25 25.60 - - - - 0.79% 15.82%
RIB Software 16.42 1.73% 0.28 560496 16.16 16.11 16.60 - - - - 6.35% 38.80%
S & T 20.68 3.40% 0.68 389325 19.96 19.93 20.70 - - - - -1.99% 30.80%
SAF HOLLAND 10.63 1.14% 0.12 97806 10.44 10.44 10.65 - - - - -2.48% -5.09%
SALZGITTER 25.85 -1.34% -0.35 147115 26.07 25.85 26.33 - - - - -0.69% 1.10%
SCHAEFFLER AG INH. V 6.85 -1.21% -0.08 611069 6.95 6.83 6.98 - - - - -4.91% -8.15%
SGL CARBON 7.35 0.07% 0.01 80834 7.42 7.33 7.49 - - - - -0.07% 20.59%
SHOP APOTHEKE EUROPE 35.45 0.00% 0.00 17228 35.50 35.45 35.90 - - - - 1.29% -5.72%
SMA Solar Technology 18.97 0.48% 0.09 50500 19.08 18.71 19.68 - - - - -0.32% 14.35%
STEINHOFF INT.HLDG.E 0.09 -1.32% -0.00 6102398 0.09 0.09 0.09 - - - - -8.94% -10.40%
SUEDZUCKER 13.71 -2.21% -0.31 244786 13.99 13.71 14.07 - - - - -0.36% 21.38%
Sixt SE 95.55 0.74% 0.70 24832 95.25 94.50 96.35 - - - - 0.10% 38.08%
Stabilus 41.30 0.10% 0.04 46663 41.50 41.16 41.78 - - - - 0.73% -24.70%
Ströer Media 61.85 -1.28% -0.80 38350 62.40 61.45 62.85 - - - - 0.98% 46.63%
TAKKT 13.04 -0.46% -0.06 32897 13.10 13.04 13.16 - - - - -4.26% -4.40%
TLG Immobilien 25.95 -1.89% -0.50 221638 25.80 25.60 26.00 - - - - -2.44% 7.14%
Talanx 36.30 0.00% 0.00 64472 36.30 36.14 36.46 - - - - 0.83% 21.81%
Varta 49.00 7.69% 3.50 133435 45.85 45.80 49.35 - - - - 7.81% 96.95%
Vossloh 35.30 0.71% 0.25 12380 34.90 34.70 35.50 - - - - -1.81% -16.84%
Wacker Neuson 22.62 1.44% 0.32 130636 22.30 22.22 22.82 - - - - -0.44% 36.92%
WashTec 66.20 -0.45% -0.30 7986 65.80 65.80 66.90 - - - - - 9.60%
Wüstenro t& Württemb 18.88 1.29% 0.24 24870 18.66 18.54 18.88 - - - - 3.06% 18.00%
XING 352.00 2.33% 8.00 7430 345.50 343.50 352.00 - - - - 2.62% 48.21%
zooplus 101.60 -1.36% -1.40 30152 102.80 100.60 106.60 - - - - 4.96% -14.55%