11.12.2018 08:19:29
DAX INTER. MID 100 PR EUR
1411.36
$$$
-35.2900
-2.44%
10.12.2018 17:45
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 07.12.2018 1446.65 Volatilität in % -
Börse Xetra Letzter Handel 10.12.2018 / 17:45
Währung $$$ Aktualisierungsstand 11.12.2018 / 08:19
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -21.07% 1902.5 1411.4
1 Woche -7.72% 1502.6 1411.4
1 Monat -9.85% 1549.6 1411.4
3 Monate -18.58% 1734.6 1411.4
6 Monate -20.75% 1821.0 1411.4
1 Jahr -22.63% 1902.5 1411.4
3 Jahre 1.95% 1902.5 1153.5
3.01
SMI
24.71
13
SMI
-5.58
SMI
-21.07
-8.86
2016
2017
2018
{"2016":{"performance":3.01,"chartHeight":14.276469283058,"year":2016,"ID_NOTATION":"20671590"},"2017":{"performance":24.71,"chartHeight":25.361531267525,"year":2017,"ID_NOTATION":"20671590"},"2018":{"performance":-21.07,"chartHeight":24.522449947058,"year":2018,"ID_NOTATION":"20671590"}}
{"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":-8.86,"chartHeight":19.96102220724,"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":-13.9,"chartHeight":22.332249984741,"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":-1.2,"chartHeight":9.4343168337771,"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":-7.12,"chartHeight":18.809801854617,"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":-17.77,"chartHeight":23.625550439265,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 11.12.2018 08:19:29
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
ADLER Real Estate 14.90 -1.84% -0.28 113067 15.12 14.54 15.14 - - - - -0.80% 12.16%
ADO PROPERTIES S.A. 47.68 1.02% 0.48 45970 47.36 46.80 48.36 - - - - 2.32% 12.77%
ADVA Optical Network 6.66 -4.24% -0.29 206912 6.88 6.54 6.88 - - - - -9.76% 10.24%
AMADEUS FIRE 84.50 -2.65% -2.30 7471 86.00 84.30 87.50 - - - - -10.86% 9.44%
AUMANN AG INH O.N. 30.30 -15.01% -5.35 137760 35.00 30.30 35.00 - - - - -27.16% -52.60%
BB BIOTECH N 53.90 -3.92% -2.20 42973 55.80 53.90 55.90 - - - - -8.49% -3.20%
Basler 141.00 -3.42% -5.00 984 145.00 140.00 145.00 - - - - -3.56% -27.71%
Bauer 12.22 -3.78% -0.48 44620 12.64 12.10 12.64 - - - - -11.71% -59.27%
BayWa Vink. 22.25 -0.22% -0.05 22082 22.10 21.85 22.35 - - - - -3.68% -30.62%
Befesa 36.05 -0.83% -0.30 17482 36.70 35.65 36.70 - - - - -2.44% -10.43%
Bertrandt 71.55 -2.25% -1.65 15289 72.50 71.55 74.50 - - - - -6.47% -29.61%
Biofrontera 5.50 -1.79% -0.10 27182 5.58 5.50 5.60 - - - - -1.61% 39.38%
Borussia Dortmund (B 7.71 -2.47% -0.20 336209 7.96 7.71 8.01 - - - - -7.72% 25.94%
CEWE Stiftung & Co. 62.50 -0.64% -0.40 8069 63.10 61.80 63.20 - - - - -8.49% -29.02%
CTS Eventim & Co. 31.38 -1.26% -0.40 147647 31.46 31.18 32.06 - - - - -9.20% -19.18%
CompuGroup Medical 39.58 -0.15% -0.06 111903 39.06 38.68 39.96 - - - - -6.21% -27.67%
Corestate Capital 31.60 -3.07% -1.00 60308 32.85 31.05 33.15 - - - - -10.99% -40.86%
CropEnergies 4.09 1.49% 0.06 48961 3.99 3.97 4.14 - - - - 5.41% -47.49%
DIC Asset 9.25 -2.53% -0.24 65601 9.47 9.21 9.47 - - - - -4.34% -12.16%
DMG Mori 42.55 -0.23% -0.10 5900 42.65 42.55 42.95 - - - - -2.52% -7.54%
DWS Group 23.79 -3.57% -0.88 103040 24.60 23.75 24.60 - - - - -6.96% -
Deutsche Beteiligung 33.20 -0.90% -0.30 29951 33.50 32.50 33.50 - - - - -3.63% -29.43%
Deutz 5.52 -5.40% -0.32 323893 5.86 5.48 5.89 - - - - -16.99% -27.17%
Diebold Nixdorf 57.20 0.00% 0.00 5951 57.20 57.20 57.40 - - - - 0.35% -21.64%
Dr. Hönle 51.40 -5.51% -3.00 9550 54.00 51.00 54.00 - - - - -10.14% 3.68%
Drägerwerk & Co. Vz 49.58 0.45% 0.22 33190 49.36 49.28 49.66 - - - - 0.77% -31.42%
Elmos Semiconductor 17.50 1.74% 0.30 39588 17.50 16.86 17.64 - - - - -6.42% -24.18%
ElringKlinger 7.30 -3.31% -0.25 98834 7.55 7.24 7.55 - - - - -5.81% -60.91%
Encavis 5.48 -4.86% -0.28 206156 5.77 5.40 5.78 - - - - -8.67% -15.20%
FERRATUM OYJ 8.76 -4.68% -0.43 30605 9.10 8.75 9.37 - - - - -15.12% -71.26%
FinTech Group 16.32 -5.66% -0.98 70235 18.12 16.30 18.12 - - - - -23.38% -46.74%
First Sensor 19.35 -0.77% -0.15 12471 18.90 18.20 20.00 - - - - -13.62% -11.05%
GFT Technologies 7.02 -8.05% -0.61 124915 7.61 7.02 7.63 - - - - -14.96% -46.19%
GRENKE 70.50 -4.47% -3.30 63575 73.20 70.25 73.20 - - - - -8.62% -10.94%
Grammer 35.46 5.47% 1.84 4880 33.82 33.26 35.64 - - - - 4.97% -31.61%
HAPAG-LLOYD AG NA O. 26.88 -1.75% -0.48 24681 27.12 26.06 27.58 - - - - -6.99% -19.76%
HELLOFRESH SE INH O. 7.64 -3.54% -0.28 93663 7.95 7.59 7.99 - - - - -13.72% -35.80%
HYPOPORT 148.20 -2.88% -4.40 17688 151.40 148.00 151.60 - - - - -12.72% 1.96%
Hamborner REIT 8.60 -1.71% -0.15 99593 8.72 8.59 8.78 - - - - -2.71% -13.11%
Hamburger HafenLog 18.46 -1.23% -0.23 46600 18.48 18.39 18.84 - - - - -4.25% -22.01%
Heidelberger Druck 1.66 -4.50% -0.08 1070359 1.74 1.65 1.74 - - - - -11.91% -42.40%
HolidayCheck Group 2.68 -0.74% -0.02 66836 2.75 2.62 2.75 - - - - -10.07% -3.80%
Hornbach Hldg 50.40 -2.14% -1.10 17736 51.10 49.90 51.40 - - - - -1.95% -31.91%
INDUS Holding 38.00 -3.55% -1.40 64288 38.90 37.40 38.90 - - - - -8.87% -36.13%
ISRA VISION 29.75 -5.25% -1.65 144696 30.90 29.60 30.90 - - - - -14.39% -30.03%
JENOPTIK 25.20 -5.05% -1.34 113813 26.48 25.20 26.58 - - - - -9.29% -8.51%
JOST Werke 26.05 -8.11% -2.30 103722 28.00 25.00 28.25 - - - - -14.17% -38.27%
Jungheinrich Vz 24.88 -5.26% -1.38 171584 25.52 24.84 25.92 - - - - -18.90% -36.76%
KLOECKNER & CO 6.35 -7.37% -0.51 1092234 6.88 6.26 6.88 - - - - -13.07% -38.29%
KUKA 59.90 -7.56% -4.90 8623 64.70 58.90 65.80 - - - - -9.10% -50.56%
KWS SAAT 275.00 -1.79% -5.00 2053 280.00 272.50 280.00 - - - - -5.34% -17.66%
Koenig & Bauer 36.34 -4.67% -1.78 44591 38.20 36.26 38.22 - - - - -13.72% -42.16%
Krones 72.05 -1.50% -1.10 63700 73.10 71.10 73.20 - - - - -4.51% -37.07%
Medigene 7.51 -10.60% -0.89 255074 8.43 7.43 8.43 - - - - -22.14% -41.01%
Nanogate 28.75 1.23% 0.35 3714 28.80 27.90 29.05 - - - - -2.71% -38.83%
Nordex 8.27 -0.31% -0.03 479003 8.28 8.09 8.33 - - - - -6.30% -6.76%
OHB 31.65 -6.50% -2.20 5979 33.25 31.25 33.30 - - - - -16.71% -29.06%
PATRIZIA Immobilien 15.95 -2.74% -0.45 61077 16.44 15.89 16.44 - - - - -9.58% -17.51%
PNE Wind 2.44 -1.61% -0.04 105303 2.45 2.40 2.45 - - - - -2.40% -14.81%
PVA TePla 10.85 0.00% 0.00 25433 10.80 10.10 10.85 - - - - -3.56% -9.58%
Pantaflix 1.15 -15.75% -0.21 272000 1.39 1.14 1.45 - - - - -61.79% -93.31%
Paragon 18.38 -4.96% -0.96 15510 19.02 18.12 19.06 - - - - -16.45% -76.64%
Pfeiffer Vacuum Tech 117.00 -1.43% -1.70 23636 117.40 114.90 119.20 - - - - -5.57% -25.07%
RATIONAL 464.00 -1.90% -9.00 7680 474.80 464.00 474.80 - - - - -8.66% -13.63%
RHOEN KLINIKUM 22.10 0.00% 0.00 101610 21.88 21.88 22.30 - - - - -0.36% -26.04%
S & T 16.84 -3.94% -0.69 326702 17.30 16.75 17.44 - - - - -12.25% -6.37%
SAF HOLLAND 11.53 -3.35% -0.40 125370 11.84 11.41 11.84 - - - - -11.31% -35.71%
SGL CARBON 6.60 -5.58% -0.39 517151 7.00 6.51 7.04 - - - - -29.34% -42.05%
SHOP APOTHEKE EUROPE 36.50 -2.93% -1.10 14391 37.70 35.50 37.70 - - - - -6.41% -21.25%
SLM Solutions Grp 9.92 -9.32% -1.02 95907 10.82 9.85 10.98 - - - - -22.74% -79.23%
SMA Solar Technology 16.46 -6.64% -1.17 153768 17.33 16.32 17.59 - - - - -11.74% -54.27%
SNP Schneider-Neurei 17.50 -9.23% -1.78 7394 19.12 17.50 19.22 - - - - -3.21% -44.54%
STRATEC Biomedical 53.80 2.28% 1.20 11556 52.10 52.00 55.50 - - - - -4.27% -17.03%
SUEDZUCKER 12.29 -2.34% -0.29 297880 12.47 12.13 12.62 - - - - -4.65% -32.02%
Stabilus 55.80 -2.36% -1.35 33057 57.45 55.00 57.45 - - - - -14.15% -25.55%
Ströer Media 42.26 -2.67% -1.16 74936 43.02 42.16 43.10 - - - - -10.66% -31.40%
Süss MicroTec 9.40 -1.05% -0.10 43506 9.44 8.45 9.44 - - - - -7.48% -43.51%
TAKKT 12.98 -4.14% -0.56 66846 13.46 12.90 13.46 - - - - -7.55% -31.20%
TLG Immobilien 24.76 0.57% 0.14 204998 24.54 24.48 24.86 - - - - 2.15% 11.81%
Talanx 29.54 -1.60% -0.48 130124 29.96 29.44 30.00 - - - - -6.81% -13.30%
Tele Columbus 3.25 -5.38% -0.18 258901 3.44 3.21 3.44 - - - - -19.03% -64.81%
Tom Tailor Holding 2.45 -2.08% -0.05 230613 2.57 2.45 2.57 - - - - -11.88% -77.52%
UNICREDIT 10.65 -2.40% -0.26 37208 10.85 10.64 10.98 - - - - -9.05% -32.06%
VERBIO Ver. BioEner 7.00 0.07% 0.01 40810 7.07 6.80 7.07 - - - - -1.48% -14.17%
VOLTABOX AG INH. O.N 11.48 -1.88% -0.22 28319 11.79 11.11 11.79 - - - - -15.90% -50.98%
VTG 52.80 -0.19% -0.10 36875 52.80 52.10 52.90 - - - - - 10.55%
Varta 26.64 -1.62% -0.44 26501 27.00 26.24 27.68 - - - - -3.13% 25.13%
Vectron Systems 8.10 -8.16% -0.72 22400 8.71 7.90 8.71 - - - - -15.98% -60.37%
Vossloh 43.00 -2.38% -1.05 13875 43.95 41.60 43.95 - - - - 1.30% -8.12%
Wacker Neuson 16.70 -3.64% -0.63 142509 17.36 16.58 17.36 - - - - -11.41% -44.47%
WashTec 57.00 0.00% 0.00 10350 57.40 56.70 58.50 - - - - -9.95% -27.57%
Westag & Getalit Vz 27.50 1.85% 0.50 911 27.40 27.40 27.50 - - - - -0.72% 25.57%
Wüstenro t& Württemb 16.10 -0.74% -0.12 45802 16.20 16.10 16.28 - - - - -8.11% -31.08%
XING 230.50 -3.56% -8.50 8086 237.50 230.50 237.50 - - - - -15.57% -14.18%
Zeal Network 19.50 -2.74% -0.55 6606 19.90 19.44 19.90 - - - - -2.30% -9.01%
alstria office REIT 12.48 -0.72% -0.09 262350 12.55 12.46 12.61 - - - - 2.13% -3.26%
bet-at-home.com 45.66 -10.21% -5.19 30500 51.10 45.20 51.10 - - - - -17.13% -56.12%
mutares 9.10 -2.78% -0.26 49637 9.40 8.70 9.40 - - - - -7.71% -43.12%
technotrans 29.20 -0.68% -0.20 9693 29.00 27.50 29.20 - - - - -3.79% -34.09%
zooplus 134.40 -4.82% -6.80 10857 139.90 134.20 140.90 - - - - -8.32% -10.58%