26.09.2018 09:30:59
SDAX PERFORMANCE INDEX 9:00-20:00
12068.82
$$$
26.49
0.22%
26.09.2018 09:15
 
Chart
Kursdaten
Kurs 12068.82 Eröffnung 12044.63
Diff. absolut 26.49 Tages-Hoch 12097.50
Diff. % 0.22 % Tages-Tief 12029.51
Volumen - Umsatz -
Schlusskurs vom 25.09.2018 12042.33 Volatilität in % -
Börse Xetra Letzter Handel 26.09.2018 / 09:15
Währung $$$ Aktualisierungsstand 26.09.2018 / 09:30
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 1.31% 12749.4 11199.9
1 Woche -0.96% 12282.0 12028.3
1 Monat -2.77% 12644.6 12028.3
3 Monate -0.29% 12644.6 11855.3
6 Monate 0.75% 12749.4 11673.0
1 Jahr 2.16% 12749.4 11199.9
3 Jahre 46.46% 12749.4 7504.0
4.63
SMI
25.48
13
1.31
SMI
-5.58
SMI
-3.84
2016
2017
2018
{"2016":{"performance":4.63,"chartHeight":16.543835687045,"year":2016,"ID_NOTATION":"8261210"},"2017":{"performance":25.48,"chartHeight":25.422966839524,"year":2017,"ID_NOTATION":"8261210"},"2018":{"performance":1.31,"chartHeight":9.8961211372982,"year":2018,"ID_NOTATION":"8261210"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-3.84,"chartHeight":15.558762359883,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-2.4,"chartHeight":13.084008785264,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":7.17,"chartHeight":18.846648698332,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":4.78,"chartHeight":16.711715767528,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-4.2,"chartHeight":16.030605546291,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 26.09.2018 09:30:59
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
ADLER Real Estate 14.98 0.13% 0.02 597 15.00 14.98 15.02 316 14.98 15.04 726 -4.96% 12.61%
ADO PROPERTIES S.A. 50.35 0.98% 0.49 6642 49.90 49.90 50.50 649 50.30 50.45 93 -3.18% 17.93%
AIXTRON 10.19 1.09% 0.11 61679 10.18 10.00 10.21 1060 10.16 10.19 750 -1.06% -14.68%
AUMANN AG INH O.N. 62.20 -0.16% -0.10 223 62.50 62.20 62.50 155 62.20 62.60 379 -1.27% -2.53%
BVB GmbH & Co. 7.61 0.53% 0.04 5392 7.59 7.56 7.62 2009 7.61 7.63 1191 2.27% 21.37%
BayWa Vink. 29.00 0.00% 0.00 100 29.00 29.00 29.00 125 28.90 29.10 150 0.52% -9.57%
Befesa 41.60 -0.24% -0.10 728 41.30 41.30 41.60 390 41.30 41.50 1 7.34% 3.60%
Bertrandt 77.70 -0.70% -0.55 815 78.65 77.70 78.65 47 77.70 77.90 60 1.41% -22.04%
Bilfinger SE 44.72 -0.13% -0.06 724 44.80 44.62 44.80 893 44.64 44.74 308 4.14% 13.18%
CECONOMY 6.09 -1.04% -0.06 38057 6.13 6.08 6.13 1488 6.09 6.10 1319 -8.26% -51.19%
CEWE Stiftung & Co. 70.50 -0.42% -0.30 450 70.40 70.40 70.70 168 70.60 70.80 191 -4.58% -19.59%
Cancom 39.00 -0.26% -0.10 2017 39.10 39.00 39.10 151 39.00 39.12 362 -4.23% 11.01%
Carl Zeiss Meditec 74.55 -0.60% -0.45 6104 75.00 74.50 75.15 202 74.55 74.65 318 -1.25% 44.90%
CompuGroup Medical 50.75 -0.20% -0.10 836 50.80 50.75 51.00 274 50.70 50.80 124 -1.67% -8.26%
Corestate Capital 39.75 0.00% 0.00 1027 39.85 39.70 39.95 108 39.70 39.85 408 -6.58% -25.60%
DIC Asset 9.44 0.53% 0.05 1610 9.44 9.44 9.44 90 9.41 9.43 39 -0.32% -10.83%
DMG Mori 44.50 -1.11% -0.50 121 44.50 44.50 44.50 26 44.75 44.90 56 0.33% -2.22%
DWS Group 24.25 0.64% 0.15 142 24.11 24.10 24.25 632 24.20 24.32 73 1.97% -
Deutsche Beteiligung 36.15 -0.28% -0.10 414 36.25 36.15 36.30 127 36.15 36.30 401 1.68% -22.95%
Deutz 7.79 -0.06% -0.01 684 7.82 7.79 7.82 447 7.79 7.80 500 10.25% 2.92%
Dialog Semiconductor 18.90 -0.71% -0.14 5542 19.26 18.82 19.26 457 18.89 18.96 292 -0.70% -26.65%
Dr. Hönle 76.40 -1.04% -0.80 13 76.40 76.40 76.40 263 76.60 77.20 137 2.12% 55.72%
Drägerwerk & Co. Vz 60.50 0.00% 0.00 1220 60.70 60.50 60.70 1000 60.40 60.55 199 -3.59% -16.32%
Encavis 6.04 0.50% 0.03 2001 6.07 6.03 6.07 298 6.04 6.07 3117 -0.66% -6.99%
GRENKE 105.90 0.47% 0.50 67 105.30 105.30 105.90 56 105.50 105.90 140 0.38% 33.15%
HAPAG-LLOYD AG NA O. 34.70 - - - - - - 472 34.24 34.76 105 -6.22% 3.58%
HELLOFRESH SE INH O. 10.32 -0.10% -0.01 368 10.35 10.32 10.35 777 10.32 10.35 1267 -5.92% -13.19%
HYPOPORT 189.80 -0.11% -0.20 418 192.20 188.80 192.20 30 189.60 190.20 29 -2.56% 30.72%
Hamborner REIT 9.16 0.77% 0.07 1633 9.16 9.15 9.16 1689 9.11 9.15 1505 -0.66% -8.16%
Hamburger HafenLog 21.28 2.31% 0.48 9644 20.98 20.98 21.32 549 21.18 21.28 456 3.48% -12.13%
Heidelberger Druck 2.36 0.08% 0.00 14961 2.37 2.36 2.39 1250 2.36 2.37 7347 1.20% -17.91%
Hornbach Hldg 56.70 0.53% 0.30 66 56.60 56.60 56.70 706 56.50 56.70 277 1.26% -23.80%
INDUS Holding 53.50 -0.37% -0.20 282 53.50 53.50 53.60 369 53.30 53.60 484 1.13% -9.75%
ISRA VISION 45.45 -0.44% -0.20 3225 45.70 45.30 45.90 225 45.30 45.50 423 -1.51% 7.36%
JENOPTIK 31.76 0.13% 0.04 1441 32.02 31.54 32.02 71 31.62 31.72 208 -0.81% 15.16%
JOST Werke 33.30 -0.60% -0.20 600 33.60 33.30 33.60 133 33.30 33.40 169 -2.05% -20.62%
Jungheinrich Vz 33.02 -0.06% -0.02 225 33.16 33.02 33.16 1 32.90 33.00 79 5.26% -16.53%
KLOECKNER & CO 9.82 0.31% 0.03 2682 9.82 9.78 9.82 525 9.80 9.81 174 2.37% -5.64%
KWS SAAT 332.50 - - - - - - 13 331.00 332.50 6 0.30% -0.45%
Koenig & Bauer 52.95 -0.09% -0.05 1031 53.00 52.80 53.20 100 52.85 53.05 204 -0.37% -13.42%
Krones 99.00 -0.15% -0.15 869 99.90 99.00 99.90 70 98.80 99.05 97 1.48% -13.41%
Leoni 35.94 -0.86% -0.31 8745 36.22 35.62 36.23 443 35.90 36.00 140 3.13% -41.90%
Medigene 13.13 1.55% 0.20 14609 13.07 12.96 13.13 144 13.06 13.12 280 -0.31% 2.51%
Nordex 9.22 1.16% 0.11 32411 9.12 9.12 9.22 300 9.20 9.22 172 -0.15% 1.65%
PATRIZIA Immobilien 16.99 0.30% 0.05 312 16.96 16.96 16.99 397 16.96 17.03 532 -3.09% -12.39%
Pfeiffer Vacuum Tech 128.00 -0.70% -0.90 2251 128.30 127.40 128.60 57 127.80 128.10 69 0.47% -17.64%
RATIONAL 636.00 0.08% 0.50 77 640.50 634.50 640.50 19 635.50 637.00 10 -4.11% 17.27%
RHOEN KLINIKUM 22.42 0.18% 0.04 831 22.24 22.24 22.42 202 22.40 22.44 222 1.18% -25.10%
RIB Software 19.67 2.98% 0.57 44056 19.54 19.51 19.79 220 19.64 19.73 971 -4.33% -24.25%
S & T 24.64 -0.24% -0.06 5180 24.52 24.34 24.64 269 24.62 24.68 1 -9.52% 37.34%
SAF HOLLAND 12.91 -1.22% -0.16 10959 13.05 12.90 13.05 883 12.91 12.96 430 3.08% -27.13%
SGL CARBON 9.76 -0.10% -0.01 3318 9.88 9.76 9.88 145 9.76 9.78 580 -1.46% -14.22%
SHOP APOTHEKE EUROPE 45.10 -0.44% -0.20 91 45.50 45.10 45.50 126 45.00 45.30 208 -9.04% -2.27%
SMA Solar Technology 28.44 -0.77% -0.22 2011 28.90 28.30 28.90 10 28.44 28.48 48 -0.69% -20.38%
STEINHOFF INT.HLDG.E 0.14 -2.49% -0.00 1070998 0.15 0.14 0.15 20000 0.14 0.14 87820 -8.96% -53.19%
SUEDZUCKER 11.40 -0.35% -0.04 6239 11.44 11.39 11.44 2726 11.38 11.41 458 -6.99% -36.73%
Sixt SE 108.60 0.93% 1.00 3417 108.00 107.60 108.60 770 108.30 108.60 370 -1.37% 44.41%
Stabilus 72.60 - - - - - - 114 72.25 72.60 160 -4.85% -3.14%
Ströer Media 49.94 0.97% 0.48 412 49.88 49.54 49.94 61 49.54 49.70 51 -0.56% -19.71%
TAKKT 13.22 0.92% 0.12 3445 13.20 13.16 13.30 449 13.20 13.26 861 0.15% -27.06%
TLG Immobilien 22.34 0.09% 0.02 462 22.40 22.30 22.40 382 22.30 22.34 486 -2.78% 1.15%
Talanx 33.16 0.00% 0.00 4419 33.16 33.02 33.18 649 33.12 33.18 773 3.05% -2.67%
Tele Columbus 2.64 0.19% 0.01 23593 2.69 2.63 2.69 2425 2.65 2.66 400 6.04% -71.51%
VTG 52.70 -0.19% -0.10 7619 52.70 52.60 52.70 1277 52.70 52.80 5730 -0.38% 10.34%
Vossloh 46.95 - - - - - - 249 46.60 46.85 11 -3.89% 0.32%
Wacker Neuson 22.90 - - - - - - 263 22.90 23.08 269 4.09% -23.86%
WashTec 77.10 -0.13% -0.10 89 77.10 77.00 77.20 79 76.80 77.10 48 -1.03% -1.91%
Wüstenro t& Württemb 20.10 -0.49% -0.10 461 20.15 20.10 20.15 382 20.10 20.15 261 -0.25% -13.53%
XING 310.00 0.98% 3.00 113 309.50 309.00 310.00 52 309.00 310.00 109 -3.76% 14.30%
zooplus 150.10 0.00% 0.00 230 151.40 150.10 151.40 67 149.60 150.30 83 -5.42% -0.13%