20.02.2019 19:06:43
DAX INTER. MID 100 PR EUR
1546.04
$$$
5.7700
0.37%
20.02.2019 17:45
 
Chart
Kursdaten
Kurs 1546.04 Eröffnung 1546.04
Diff. absolut 5.77 Tages-Hoch 1546.04
Diff. % 0.37 % Tages-Tief 1546.04
Volumen - Umsatz 129187591
Schlusskurs vom 19.02.2019 1540.27 Volatilität in % -
Börse Xetra Letzter Handel 20.02.2019 / 17:45
Währung $$$ Aktualisierungsstand 20.02.2019 / 19:06
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 13.26% 1542.0 1353.4
1 Woche 2.95% 1542.0 1502.2
1 Monat 4.67% 1542.0 1466.4
3 Monate 3.09% 1542.0 1332.9
6 Monate -10.60% 1764.2 1332.9
1 Jahr -15.34% 1852.7 1332.9
3 Jahre 24.61% 1902.5 1188.0
24.71
13
SMI
13.26
9.81
SMI
-24.26
-10.68
SMI
2017
2018
2019
{"2017":{"performance":24.71,"chartHeight":29.674597130427,"year":2017,"ID_NOTATION":"20671590"},"2018":{"performance":-24.26,"chartHeight":29.561366287857,"year":2018,"ID_NOTATION":"20671590"},"2019":{"performance":13.26,"chartHeight":25.839743513131,"year":2019,"ID_NOTATION":"20671590"}}
{"2017":{"performance":13,"chartHeight":25.717742644605,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":24.506665634849,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":9.81,"chartHeight":23.983175394965,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":21.788448141463,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":26.347866528566,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":7.93,"chartHeight":22.672460840906,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":29.594291732282,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":20.923360013663,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.96,"chartHeight":24.666104838761,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":27.688296479331,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":26.094585739262,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.08,"chartHeight":21.97394988705,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":25.741392740956,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":27.766953877649,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":7.11,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.02.2019 19:06:43
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ADLER Real Estate 13.80 -0.72% -0.10 64236 13.94 13.66 13.94 - - - - -2.52% 6.76%
ADO PROPERTIES S.A. 51.75 -0.10% -0.05 30064 51.85 51.40 52.15 - - - - -1.52% 13.80%
ADVA Optical Network 7.08 -1.39% -0.10 162096 7.16 7.08 7.26 - - - - 3.24% 14.79%
AMADEUS FIRE 92.90 0.00% 0.00 2194 93.50 92.30 93.50 - - - - 3.11% 13.99%
AUMANN AG INH O.N. 28.45 -0.18% -0.05 74639 28.40 27.70 28.60 - - - - -5.63% -2.90%
B.R.A.I.N. NA 10.82 -1.46% -0.16 23218 10.96 10.56 10.96 - - - - -4.59% 0.56%
BB BIOTECH N 60.80 -0.08% -0.05 5186 60.80 60.75 61.15 - - - - -0.16% 16.92%
Basler 155.60 4.99% 7.40 3900 150.80 148.80 163.00 - - - - 10.35% 25.48%
Bauer 14.42 -0.55% -0.08 6320 14.40 14.28 14.64 - - - - 9.24% 18.59%
BayWa Vink. 24.00 4.12% 0.95 29945 23.75 23.60 24.30 - - - - 5.49% 16.50%
Befesa 40.80 -0.85% -0.35 52240 41.45 40.35 41.45 - - - - 4.08% 8.80%
Bertrandt 76.85 3.02% 2.25 9385 75.25 74.90 77.75 - - - - -0.73% 8.83%
Borussia Dortmund (B 7.59 -0.20% -0.01 369224 7.62 7.58 7.75 - - - - -8.99% -4.65%
CEWE Stiftung & Co. 82.20 0.24% 0.20 10355 81.90 81.60 82.20 - - - - 3.53% 32.37%
CONSUS Real Estate 7.38 -1.34% -0.10 25462 7.42 7.26 7.46 - - - - -1.86% -2.89%
CTS Eventim & Co. 40.42 1.66% 0.66 86213 39.88 39.68 40.46 - - - - 8.48% 24.06%
CompuGroup Medical 51.50 0.68% 0.35 94861 51.50 51.40 52.50 - - - - 1.98% 27.35%
Corestate Capital 32.90 -0.30% -0.10 35151 33.30 32.65 33.40 - - - - 5.77% 8.91%
DEUTSCHE EUROSHOP 26.26 -1.35% -0.36 112955 26.48 26.24 26.54 - - - - -0.83% 3.63%
DIC Asset 10.10 0.40% 0.04 131646 10.12 10.04 10.14 - - - - -0.40% 10.92%
DMG Mori 43.00 -0.35% -0.15 4546 43.15 42.90 43.20 - - - - -0.58% 0.12%
DWS Group 25.23 0.12% 0.03 36440 25.30 25.03 25.65 - - - - 2.90% 7.98%
Dermapharm Hldg. 27.91 -0.71% -0.20 8870 28.34 27.82 28.34 - - - - 1.49% 22.95%
Deutsche Beteiligung 36.00 2.86% 1.00 23561 35.15 35.05 36.10 - - - - 1.84% 7.30%
Deutz 6.75 1.35% 0.09 225910 6.67 6.67 6.78 - - - - 4.49% 31.29%
Dr. Hönle 53.80 0.00% 0.00 4484 53.80 53.20 54.60 - - - - -0.37% 23.96%
Drägerwerk & Co. Vz 50.05 0.22% 0.11 8207 49.82 49.82 50.40 - - - - -2.05% 7.45%
Dt Pfandbriefbank 10.21 0.59% 0.06 416628 10.18 10.08 10.29 - - - - 2.20% 16.82%
Eckert & Ziegler Str 88.90 -4.61% -4.30 14496 92.50 88.70 92.50 - - - - -0.21% 51.05%
Elmos Semiconductor 24.40 0.21% 0.05 19511 24.55 23.95 24.65 - - - - 5.18% 25.77%
ElringKlinger 6.38 -10.77% -0.77 848712 6.75 6.25 6.78 - - - - -7.54% -6.18%
Encavis 5.84 -0.68% -0.04 78069 5.89 5.80 5.90 - - - - 1.73% 6.91%
FERRATUM OYJ 8.70 0.00% 0.00 7645 8.71 8.60 8.71 - - - - -4.40% 8.75%
FinTech Group 20.55 0.74% 0.15 22303 20.45 20.25 20.70 - - - - 5.82% 21.17%
GFT Technologies 8.08 1.06% 0.09 30678 8.08 7.99 8.20 - - - - 4.12% 20.69%
Gerry Weber Intl. 0.44 4.06% 0.02 271068 0.44 0.42 0.44 - - - - -18.90% -81.64%
Godewind Immobilien 3.64 -0.27% -0.01 56835 3.63 3.63 3.70 - - - - 3.82% 25.97%
Grammer 37.00 0.71% 0.26 2310 37.10 36.60 37.10 - - - - -0.70% -2.55%
Grand City Propertie 20.94 -0.10% -0.02 105626 20.96 20.92 21.10 - - - - 0.48% 10.50%
HAPAG-LLOYD AG NA O. 26.84 2.21% 0.58 13556 26.48 26.28 27.26 - - - - 11.09% 19.82%
HELLOFRESH SE INH O. 8.54 0.59% 0.05 126708 8.54 8.43 8.60 - - - - -3.19% 39.03%
HYPOPORT 183.80 1.32% 2.40 4121 181.40 181.20 184.60 - - - - 2.45% 24.02%
Hamborner REIT 8.92 0.22% 0.02 56559 8.91 8.87 8.95 - - - - -0.67% 5.83%
Hamburger HafenLog 19.84 0.40% 0.08 32010 19.73 19.73 19.92 - - - - 3.39% 14.48%
Heidelberger Druck 1.67 0.42% 0.01 897389 1.66 1.64 1.67 - - - - 1.16% 4.34%
Hornbach Hldg 47.45 4.86% 2.20 17292 45.15 45.15 47.60 - - - - 5.21% 15.17%
INDUS Holding 42.75 -0.12% -0.05 20551 42.80 42.45 43.15 - - - - 1.54% 9.74%
ISRA VISION 31.30 10.02% 2.85 216224 28.55 28.55 32.00 - - - - -2.23% 17.08%
Instone Real Estate 19.06 -0.75% -0.14 12413 19.33 18.90 19.33 - - - - -0.72% 14.83%
JENOPTIK 31.30 0.71% 0.22 88181 31.14 31.12 31.48 - - - - 5.71% 36.44%
JOST Werke 30.85 3.52% 1.05 18650 30.00 29.95 31.00 - - - - 1.53% 12.88%
Jungheinrich Vz 28.30 1.73% 0.48 56261 27.64 27.64 28.34 - - - - 4.82% 21.80%
KLOECKNER & CO 6.35 2.25% 0.14 600780 6.25 6.14 6.38 - - - - -4.58% 4.79%
KNORR-BREMSE AG INH 89.04 0.02% 0.02 122881 89.00 89.00 90.12 - - - - 1.04% 13.25%
KSB Vz 287.00 2.50% 7.00 479 283.00 280.00 288.00 - - - - 4.48% 2.94%
KUKA 63.00 6.60% 3.90 6886 59.80 59.80 64.40 - - - - 11.09% 16.34%
KWS SAAT 276.50 -0.18% -0.50 386 278.50 273.00 278.50 - - - - -1.07% 6.35%
Koenig & Bauer 42.58 3.55% 1.46 52339 41.38 41.32 42.70 - - - - 2.54% 12.66%
Krones 70.50 1.88% 1.30 69175 70.05 69.30 70.75 - - - - 2.98% 2.52%
MLP SE 4.50 -0.99% -0.04 39705 4.58 4.46 4.58 - - - - 5.70% 3.30%
Medigene 8.94 2.11% 0.18 76201 8.79 8.65 9.04 - - - - 3.65% 21.07%
PATRIZIA Immobilien 19.43 -0.15% -0.03 62225 19.60 19.40 19.69 - - - - 0.83% 16.88%
PNE Wind 2.39 -0.83% -0.02 383784 2.38 2.36 2.40 - - - - 5.01% -0.82%
PUBLITY AG NA O.N. 18.98 -0.32% -0.06 3284 18.98 18.64 18.98 - - - - -5.74% -4.61%
PVA TePla 11.35 2.25% 0.25 9303 11.10 10.90 11.40 - - - - -0.87% -6.97%
Pfeiffer Vacuum Tech 125.90 0.08% 0.10 17730 125.50 125.50 126.10 - - - - -0.71% 15.82%
RATIONAL 596.00 0.00% 0.00 3607 591.50 591.50 599.00 - - - - 0.68% 20.16%
RHOEN KLINIKUM 24.48 0.99% 0.24 34956 24.26 24.16 24.58 - - - - 5.70% 10.97%
SAF HOLLAND 11.11 2.02% 0.22 103914 10.86 10.78 11.20 - - - - 4.91% -2.77%
SGL CARBON 7.41 0.34% 0.03 61232 7.42 7.35 7.52 - - - - 4.15% 21.58%
SHOP APOTHEKE EUROPE 34.40 -2.55% -0.90 3175 35.40 34.40 35.40 - - - - -1.67% -6.12%
SLM Solutions Grp 9.15 0.77% 0.07 22030 9.19 9.08 9.36 - - - - 0.89% 0.89%
SMA Solar Technology 22.30 2.77% 0.60 66085 21.86 21.64 22.60 - - - - 2.76% 34.42%
STEINHOFF INT.HLDG.E 0.12 0.42% 0.00 10758463 0.12 0.12 0.12 - - - - 9.83% 19.50%
STRATEC Biomedical 59.40 0.85% 0.50 2322 59.10 58.50 59.50 - - - - -1.67% 17.10%
Singulus Technologie 9.71 0.41% 0.04 6840 9.61 9.50 9.90 - - - - 4.88% 5.68%
Stabilus 50.15 -2.62% -1.35 87011 51.70 49.98 51.70 - - - - 5.53% -6.11%
Ströer Media 49.94 -1.11% -0.56 33847 50.30 49.94 50.65 - - - - 0.60% 19.72%
Surteco 25.70 -1.72% -0.45 1278 26.10 25.70 26.15 - - - - 2.80% 15.25%
Süss MicroTec 9.40 -0.95% -0.09 15939 9.50 9.40 9.55 - - - - 3.75% 8.05%
TAKKT 15.76 5.21% 0.78 209790 14.94 14.80 15.98 - - - - 12.41% 15.54%
TLG Immobilien 25.62 -1.23% -0.32 80700 25.90 25.60 25.92 - - - - -0.85% 5.78%
Talanx 33.48 0.66% 0.22 63387 33.34 33.30 33.58 - - - - -0.36% 12.35%
Tele Columbus 1.87 -4.59% -0.09 172934 1.95 1.86 1.95 - - - - -10.10% -35.52%
Tom Tailor Holding 2.37 -1.17% -0.03 277448 2.38 2.33 2.42 - - - - 9.99% 9.09%
UNICREDIT 11.42 -0.05% -0.01 42140 11.40 11.26 11.44 - - - - 4.77% 16.09%
VAPIANO SE INH. O.N. 5.48 4.58% 0.24 116450 5.38 5.35 5.64 - - - - -10.31% -6.32%
VOLTABOX AG INH. O.N 11.15 1.36% 0.15 50546 11.11 10.90 11.23 - - - - 5.19% -8.98%
VTG 50.00 -0.99% -0.50 4466 50.50 50.00 50.60 - - - - -1.96% 2.25%
Varta 35.82 0.96% 0.34 59251 35.72 35.08 35.90 - - - - 4.72% 42.60%
Vossloh 41.65 1.46% 0.60 4842 40.80 40.80 42.20 - - - - 2.08% -1.88%
Wacker Neuson 20.80 0.97% 0.20 43976 20.62 20.40 20.84 - - - - 6.68% 24.70%
WashTec 62.10 1.47% 0.90 7095 60.90 60.90 63.10 - - - - -0.33% 1.32%
Westwing Group 16.49 -0.52% -0.09 401 16.71 16.48 16.80 - - - - -1.08% -5.41%
Wüstenro t& Württemb 16.66 -0.36% -0.06 42214 16.70 16.54 16.74 - - - - -1.42% 4.50%
XING 286.50 -1.55% -4.50 3156 292.50 286.00 292.50 - - - - 3.43% 20.63%
Zeal Network 21.60 -2.70% -0.60 5591 22.15 21.50 22.20 - - - - -7.10% 3.85%
alstria office REIT 13.23 -0.30% -0.04 243506 13.34 13.20 13.35 - - - - -0.30% 8.44%
bet-at-home.com 60.70 -1.22% -0.75 9708 61.65 59.95 62.45 - - - - -1.54% 32.53%
zooplus 117.50 -0.25% -0.30 9948 117.70 115.60 118.20 - - - - 5.18% -0.93%