16.11.2018 05:12:41
SDAX PERFORMANCE INDEX 9:00-20:00
10624.02
$$$
-127.13
-1.18%
15.11.2018 19:57
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 14.11.2018 10751.15 Volatilität in % -
Börse Xetra Letzter Handel 15.11.2018 / 19:57
Währung $$$ Aktualisierungsstand 16.11.2018 / 05:12
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -10.62% 12749.4 10391.3
1 Woche -4.86% 11176.7 10555.5
1 Monat -1.50% 11447.6 10391.3
3 Monate -11.99% 12644.6 10391.3
6 Monate -14.86% 12749.4 10391.3
1 Jahr -8.66% 12749.4 10391.3
3 Jahre 22.81% 12749.4 7504.0
4.63
SMI
25.48
13
SMI
-5.58
SMI
-10.62
-5.46
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":-10.62,"chartHeight":20.915070523978,"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":-5.46,"chartHeight":17.412056371224,"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":-8.95,"chartHeight":20.014238305718,"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":2.31,"chartHeight":12.882759098735,"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":-4.57,"chartHeight":16.475155680972,"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":-12.11,"chartHeight":21.606377285888,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 16.11.2018 05:12:41
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
ADLER Real Estate 14.64 -0.41% -0.06 37337 14.78 14.54 14.80 - - - - 1.81% 10.20%
ADO PROPERTIES S.A. 48.98 -2.82% -1.42 81484 50.40 48.52 50.75 - - - - -5.26% 15.85%
AIXTRON 8.99 -2.33% -0.21 1461925 9.36 8.88 9.37 - - - - -14.40% -22.38%
AUMANN AG INH O.N. 41.75 0.60% 0.25 30418 42.10 40.75 42.60 - - - - -6.91% -34.68%
BVB GmbH & Co. 9.42 0.32% 0.03 555802 9.46 9.36 9.71 - - - - -5.28% 53.77%
BayWa Vink. 23.95 -2.24% -0.55 33657 24.50 23.75 24.90 - - - - -8.06% -25.32%
Befesa 36.55 -0.41% -0.15 19120 36.75 36.10 37.05 - - - - -9.19% -9.19%
Bertrandt 75.35 -0.66% -0.50 2957 76.10 74.55 76.50 - - - - -1.37% -25.87%
Bilfinger SE 31.66 -4.41% -1.46 312379 33.40 31.28 34.22 - - - - -14.98% -19.98%
CECONOMY 4.08 -6.52% -0.28 1978354 4.38 4.03 4.38 - - - - -9.67% -67.61%
CEWE Stiftung & Co. 65.10 -0.46% -0.30 22811 65.10 63.20 65.10 - - - - -3.84% -26.06%
Cancom 34.32 -9.64% -3.66 379099 38.00 34.02 38.00 - - - - -4.67% -1.10%
Carl Zeiss Meditec 65.85 -2.88% -1.95 148872 67.95 65.40 68.40 - - - - -9.98% 27.22%
CompuGroup Medical 43.12 -1.19% -0.52 88029 43.62 42.48 44.22 - - - - -10.35% -21.20%
Corestate Capital 37.95 -5.12% -2.05 107346 40.20 37.90 40.20 - - - - -7.44% -28.97%
DIC Asset 9.73 -0.51% -0.05 69389 9.80 9.73 9.80 - - - - -0.61% -7.60%
DMG Mori 42.90 -0.12% -0.05 7791 42.95 42.65 43.00 - - - - -1.27% -6.78%
DWS Group 24.90 0.06% 0.01 111199 25.11 24.52 25.20 - - - - -2.08% -
Deutsche Beteiligung 34.80 -0.29% -0.10 11321 35.00 34.35 35.40 - - - - -3.47% -26.03%
Deutz 6.62 -1.42% -0.10 226075 6.74 6.52 6.85 - - - - -2.72% -12.72%
Dialog Semiconductor 22.38 -0.80% -0.18 428430 22.36 21.72 22.88 - - - - -5.17% -13.76%
Dr. Hönle 67.60 -1.17% -0.80 15946 68.80 67.20 70.60 - - - - -8.40% 36.36%
Drägerwerk & Co. Vz 49.86 -1.75% -0.89 12997 50.70 49.86 51.60 - - - - 0.28% -31.04%
Encavis 5.93 -2.15% -0.13 52137 6.03 5.90 6.06 - - - - -3.73% -8.23%
GRENKE 75.65 -1.50% -1.15 72499 76.60 74.85 77.50 - - - - -2.95% -4.43%
HAPAG-LLOYD AG NA O. 30.00 -0.27% -0.08 7885 30.02 29.68 30.54 - - - - -7.52% -10.45%
HELLOFRESH SE INH O. 9.15 -8.45% -0.84 260910 10.05 9.04 10.05 - - - - -9.80% -23.07%
HYPOPORT 155.60 -2.51% -4.00 13251 158.80 153.60 162.40 - - - - -9.53% 7.05%
Hamborner REIT 9.00 0.00% 0.00 91098 9.02 8.95 9.02 - - - - -0.55% -9.07%
Hamburger HafenLog 20.20 0.60% 0.12 95266 20.18 19.82 20.42 - - - - 6.65% -14.66%
Heidelberger Druck 1.76 -2.82% -0.05 1619839 1.83 1.74 1.83 - - - - -1.95% -38.78%
Hornbach Hldg 55.10 -0.72% -0.40 17987 56.00 54.50 56.00 - - - - -3.84% -25.56%
INDUS Holding 45.95 -0.43% -0.20 21365 46.45 45.70 46.50 - - - - -3.87% -22.77%
ISRA VISION 37.15 0.27% 0.10 45477 37.35 36.10 37.75 - - - - -2.37% -12.63%
JENOPTIK 28.34 1.21% 0.34 143316 28.06 27.84 28.72 - - - - 2.09% 2.89%
JOST Werke 30.15 -1.15% -0.35 33386 30.40 30.05 30.65 - - - - -6.37% -28.55%
Jungheinrich Vz 28.30 -0.84% -0.24 96108 28.46 28.00 28.94 - - - - -4.39% -28.07%
KLOECKNER & CO 7.32 -0.88% -0.07 476756 7.40 7.17 7.46 - - - - -7.58% -28.86%
KWS SAAT 290.00 -3.01% -9.00 1769 300.50 285.50 300.50 - - - - -3.33% -13.17%
Koenig & Bauer 42.20 -1.86% -0.80 49572 42.74 41.52 42.74 - - - - 1.30% -32.83%
Krones 80.55 -2.01% -1.65 29658 84.00 79.65 84.00 - - - - -2.78% -29.65%
Leoni 28.42 -3.56% -1.05 397606 29.02 28.06 29.28 - - - - -10.21% -54.45%
Medigene 9.52 -3.84% -0.38 147360 9.97 9.49 10.06 - - - - -12.10% -25.22%
Nordex 7.33 -4.53% -0.35 1300141 7.69 7.27 7.75 - - - - -22.87% -17.44%
PATRIZIA Immobilien 17.94 -2.71% -0.50 141306 18.65 17.72 18.65 - - - - -2.71% -7.21%
Pfeiffer Vacuum Tech 119.00 0.51% 0.60 28268 118.70 117.10 120.20 - - - - 0.34% -23.79%
RATIONAL 508.00 0.00% 0.00 7769 508.00 504.50 516.00 - - - - -4.51% -5.44%
RHOEN KLINIKUM 22.12 0.27% 0.06 146391 22.02 21.96 22.22 - - - - 0.09% -25.97%
RIB Software 12.45 -0.40% -0.05 397413 12.61 12.13 12.92 - - - - -14.49% -49.84%
S & T 17.62 -2.38% -0.43 661343 18.21 17.17 18.31 - - - - -20.56% -2.03%
SAF HOLLAND 12.61 0.40% 0.05 95328 12.60 12.42 12.84 - - - - -7.42% -29.69%
SGL CARBON 9.17 0.55% 0.05 131192 9.15 9.04 9.30 - - - - -8.25% -19.49%
SHOP APOTHEKE EUROPE 42.00 3.45% 1.40 28514 39.90 38.30 42.00 - - - - -7.28% -9.39%
SMA Solar Technology 18.02 -0.11% -0.02 115880 18.15 17.78 18.59 - - - - -15.16% -49.94%
STEINHOFF INT.HLDG.E 0.12 -1.72% -0.00 18480775 0.12 0.11 0.13 - - - - 7.43% -62.15%
SUEDZUCKER 13.13 -1.02% -0.14 267606 13.20 12.95 13.38 - - - - -0.91% -27.35%
Sixt SE 93.05 4.43% 3.95 104775 88.25 86.60 94.10 - - - - 0.05% 24.88%
Stabilus 62.15 0.32% 0.20 27124 61.80 61.05 62.80 - - - - -4.68% -17.08%
Ströer Media 48.94 0.82% 0.40 42972 48.46 48.12 49.16 - - - - 2.90% -20.55%
TAKKT 14.32 -2.32% -0.34 65784 14.76 14.16 14.76 - - - - -5.17% -24.09%
TLG Immobilien 23.88 -1.49% -0.36 167726 24.40 23.78 24.80 - - - - 3.65% 7.83%
Talanx 32.60 0.93% 0.30 163349 32.36 32.12 32.60 - - - - 1.18% -4.31%
Tele Columbus 3.04 -5.59% -0.18 385554 3.25 2.97 3.25 - - - - -4.85% -67.14%
VTG 52.90 -0.19% -0.10 53085 53.00 52.70 53.10 - - - - -0.19% 10.76%
Vossloh 41.05 0.74% 0.30 11210 41.00 40.25 41.35 - - - - -3.53% -12.29%
Wacker Neuson 18.02 -0.39% -0.07 95242 18.01 17.78 18.54 - - - - -8.34% -40.08%
WashTec 71.50 3.03% 2.10 8774 69.50 69.10 71.50 - - - - 3.03% -9.15%
Wüstenro t& Württemb 17.58 -1.68% -0.30 28527 17.82 17.42 17.98 - - - - -6.19% -24.74%
XING 275.50 0.36% 1.00 6784 276.50 274.00 282.00 - - - - 6.37% 2.57%
zooplus 132.40 1.85% 2.40 19036 130.00 127.50 133.40 - - - - -2.43% -11.91%