18.06.2019 23:24:32
DAX INTER. MID 100 PR EUR
1585.80
$$$
21.3600
1.37%
18.06.2019 17:45
 
Chart
Kursdaten
Kurs 1585.80 Eröffnung 1585.80
Diff. absolut 21.36 Tages-Hoch 1585.80
Diff. % 1.37 % Tages-Tief 1585.80
Volumen - Umsatz 182924950
Schlusskurs vom 17.06.2019 1564.44 Volatilität in % -
Börse Xetra Letzter Handel 18.06.2019 / 17:45
Währung $$$ Aktualisierungsstand 18.06.2019 / 23:24
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 16.61% 1650.9 1353.4
1 Woche 1.20% 1585.8 1562.9
1 Monat 0.21% 1585.8 1535.0
3 Monate 0.71% 1650.9 1535.0
6 Monate 13.44% 1650.9 1332.9
1 Jahr -10.90% 1774.8 1332.9
3 Jahre 26.37% 1902.5 1188.0
24.71
13
SMI
16.61
18.5
SMI
-24.26
-10.68
SMI
2017
2018
2019
{"2017":{"performance":24.71,"chartHeight":23.918942495213,"year":2017,"ID_NOTATION":"20671590"},"2018":{"performance":-24.26,"chartHeight":23.827673791539,"year":2018,"ID_NOTATION":"20671590"},"2019":{"performance":16.61,"chartHeight":21.94647489963,"year":2019,"ID_NOTATION":"20671590"}}
{"2017":{"performance":13,"chartHeight":20.729555475321,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.753377728869,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.5,"chartHeight":22.481628243189,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.562382931939,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.237461172543,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":15.04,"chartHeight":21.453403532948,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.854213050299,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.865086416297,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.94,"chartHeight":20.307180310076,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.317902695314,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.033306467161,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":4.79,"chartHeight":15.771515027378,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.748618423071,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.381303784769,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":16.79,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.06.2019 23:24:32
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
2G Energy 40.00 -3.15% -1.30 5711 40.60 39.60 41.30 - - - - - 82.65%
ADLER Real Estate 12.24 3.03% 0.36 298386 11.92 11.86 12.28 - - - - 2.34% -5.99%
ADO PROPERTIES S.A. 40.72 -0.59% -0.24 131926 40.70 40.50 41.80 - - - - -3.14% -10.54%
ADVA Optical Network 6.61 1.54% 0.10 55699 6.46 6.42 6.64 - - - - -3.08% 5.68%
AKASOL AG INH. O.N. 42.60 -0.23% -0.10 3999 43.45 42.50 43.45 - - - - -5.44% 24.56%
AMADEUS FIRE 118.20 0.00% 0.00 9042 118.00 117.00 119.80 - - - - -0.34% 45.03%
AUMANN AG INH O.N. 19.00 4.97% 0.90 235934 18.12 17.22 19.16 - - - - -10.80% -35.26%
BB BIOTECH N 61.40 3.28% 1.95 25068 59.40 59.40 61.55 - - - - 3.63% 18.08%
Basler 154.00 1.05% 1.60 1075 150.00 150.00 157.20 - - - - -1.41% 24.19%
Bauer 24.20 3.20% 0.75 98668 23.20 22.90 24.25 - - - - 1.04% 99.01%
BayWa Vink. 26.30 1.54% 0.40 11183 25.85 25.80 26.60 - - - - -0.57% 27.67%
Befesa 34.15 3.48% 1.15 60522 33.30 32.70 34.20 - - - - -3.94% -8.93%
Bertrandt 62.40 0.00% 0.00 6287 61.80 60.50 63.30 - - - - -2.65% -8.97%
Borussia Dortmund (B 8.42 0.18% 0.01 325351 8.40 8.28 8.56 - - - - 0.12% 5.71%
CEWE Stiftung & Co. 85.10 0.83% 0.70 11627 84.30 83.10 85.60 - - - - -0.82% 37.04%
CYAN AG O.N. 26.90 -1.10% -0.30 14768 26.90 26.70 27.00 - - - - -3.58% 3.54%
Cancom 44.50 3.49% 1.50 172469 42.80 42.66 44.94 - - - - 2.91% 55.27%
CompuGroup Medical 68.60 1.93% 1.30 109477 67.45 67.00 69.00 - - - - 5.05% 69.63%
Corestate Capital 27.40 3.79% 1.00 71816 26.65 26.10 27.55 - - - - -0.36% -9.57%
CropEnergies 5.61 -3.61% -0.21 65560 5.80 5.60 5.87 - - - - -9.66% 24.53%
DIC Asset 10.40 -0.19% -0.02 81179 10.48 10.36 10.48 - - - - 2.36% 14.66%
DMG Mori 43.75 0.46% 0.20 15204 43.50 43.40 43.90 - - - - 0.23% 1.51%
DWS Group 30.02 3.02% 0.88 54434 28.92 28.90 30.20 - - - - 0.33% 28.46%
Datagroup 44.35 -0.11% -0.05 4586 44.95 44.00 45.00 - - - - 0.91% 50.08%
Dermapharm Hldg. 32.20 0.62% 0.20 6335 32.20 32.00 32.25 - - - - 1.26% 41.85%
Deutsche Beteiligung 33.65 2.75% 0.90 23029 32.85 32.00 33.80 - - - - 0.45% 0.30%
Deutz 8.40 4.41% 0.35 769230 8.05 8.00 8.47 - - - - 5.59% 63.27%
Dr. Hönle 59.20 -0.34% -0.20 6589 59.00 58.50 60.30 - - - - 1.02% 36.41%
Drägerwerk & Co. Vz 52.50 3.65% 1.85 23560 51.10 50.35 52.75 - - - - 5.13% 12.71%
Eckert & Ziegler Str 96.40 0.84% 0.80 12553 96.50 94.50 97.50 - - - - -4.55% 56.24%
Elmos Semiconductor 21.85 2.82% 0.60 17471 21.35 21.15 21.95 - - - - -1.13% 12.86%
ElringKlinger 5.30 1.34% 0.07 108226 5.26 5.08 5.40 - - - - 1.15% -22.06%
Encavis 6.75 3.21% 0.21 289422 6.54 6.51 6.79 - - - - 3.05% 22.73%
Fielmann 63.60 -0.47% -0.30 71745 64.10 63.00 64.10 - - - - 1.44% 17.78%
FinTech Group 16.86 2.80% 0.46 91055 16.40 16.30 17.00 - - - - -4.10% -0.59%
GFT Technologies 7.19 1.99% 0.14 25268 7.02 7.01 7.26 - - - - 0.14% 7.39%
Godewind Immobilien 3.79 0.13% 0.01 10323 3.77 3.71 3.79 - - - - 1.20% 30.99%
Grand City Propertie 22.32 -1.59% -0.36 290907 22.78 22.26 22.96 - - - - 1.73% 17.78%
HAPAG-LLOYD AG NA O. 34.70 2.06% 0.70 51289 34.00 33.90 35.35 - - - - 7.60% 54.91%
HELLOFRESH SE INH O. 8.41 -0.36% -0.03 395765 8.43 8.24 8.45 - - - - -7.28% 37.64%
HYPOPORT 235.00 2.84% 6.50 21813 228.50 226.50 237.50 - - - - 12.44% 58.57%
Hamborner REIT 9.06 0.00% 0.00 43002 9.06 9.06 9.13 - - - - - 7.73%
Hamburger HafenLog 22.38 0.54% 0.12 96009 22.36 21.94 22.44 - - - - 0.90% 29.14%
Heidelberger Druck 1.38 2.38% 0.03 696273 1.34 1.32 1.39 - - - - -4.90% -13.39%
Hornbach Hldg 46.00 0.44% 0.20 52196 45.50 45.50 47.05 - - - - -0.65% 11.65%
INDUS Holding 39.00 1.17% 0.45 28844 38.50 38.05 39.20 - - - - -1.14% -
ISRA VISION 35.74 1.25% 0.44 91747 35.22 34.86 36.16 - - - - 1.88% 47.08%
Instone Real Estate 20.95 0.48% 0.10 4702 20.95 20.80 21.10 - - - - 0.72% 26.20%
JENOPTIK 27.55 0.55% 0.15 130057 27.30 26.75 27.55 - - - - -5.00% 20.94%
JOST Werke 32.95 1.23% 0.40 33526 32.70 32.20 33.20 - - - - 2.97% 24.81%
Jungheinrich Vz 26.20 2.34% 0.60 131124 25.68 25.22 26.44 - - - - -3.68% 14.71%
KLOECKNER & CO 4.83 2.89% 0.14 727871 4.70 4.62 4.86 - - - - 0.08% -20.23%
KUKA 48.10 -0.10% -0.05 2631 48.30 48.00 49.35 - - - - 1.48% -5.31%
KWS SAAT 60.80 -0.82% -0.50 3034 61.50 60.80 61.50 - - - - -1.46% 16.92%
Koenig & Bauer 35.38 2.49% 0.86 29010 34.60 33.90 35.42 - - - - -2.70% -3.07%
MLP SE 4.13 -0.24% -0.01 78840 4.14 4.08 4.14 - - - - -0.84% -6.14%
Medigene 7.60 0.00% 0.00 67233 7.54 7.41 7.72 - - - - -2.25% 2.98%
NORMA Group 36.60 2.58% 0.92 166720 35.52 35.04 36.74 - - - - -1.56% -15.24%
PATRIZIA Immobilien 17.52 0.29% 0.05 65619 17.63 17.37 17.65 - - - - 3.24% 5.23%
PNE Wind 2.50 -0.99% -0.03 26156 2.52 2.50 2.53 - - - - -0.79% 2.88%
PUBLITY AG NA O.N. 35.40 -1.67% -0.60 8555 36.35 34.85 36.35 - - - - 0.71% 77.35%
PVA TePla 12.68 0.32% 0.04 38247 12.64 12.04 12.96 - - - - -0.94% 3.93%
Paragon 21.30 -1.84% -0.40 5279 21.40 20.85 21.70 - - - - -9.55% 21.85%
Pfeiffer Vacuum Tech 126.20 1.45% 1.80 14775 125.00 124.00 126.60 - - - - -2.09% 16.10%
RATIONAL 609.50 1.08% 6.50 9840 602.00 600.00 614.00 - - - - 2.35% 22.88%
RHOEN KLINIKUM 26.25 2.34% 0.60 30064 25.80 25.45 26.30 - - - - 3.75% 18.99%
S & T 19.98 3.04% 0.59 356420 19.44 18.93 20.26 - - - - -6.11% 26.38%
SAF HOLLAND 9.69 1.04% 0.10 161754 9.63 9.48 9.73 - - - - - -13.48%
SGL CARBON 7.09 -0.21% -0.01 103702 7.01 6.95 7.13 - - - - -3.27% 16.32%
SHOP APOTHEKE EUROPE 35.50 1.57% 0.55 5261 35.00 35.00 35.50 - - - - 1.43% -5.59%
SLM Solutions Grp 10.64 1.33% 0.14 24496 10.60 9.97 10.74 - - - - 5.35% 18.22%
SMA Solar Technology 24.18 0.75% 0.18 74573 23.84 22.46 24.38 - - - - 1.77% 45.75%
STEINHOFF INT.HLDG.E 0.09 3.43% 0.00 6819188 0.09 0.09 0.10 - - - - 10.38% -6.40%
STO SE & Co. Vz 99.00 1.02% 1.00 7663 98.00 96.70 99.00 - - - - 1.12% 20.73%
STRATEC Biomedical 61.50 6.77% 3.90 5852 57.60 57.50 61.80 - - - - -0.32% 22.27%
SUEDZUCKER 14.17 -1.46% -0.21 224156 14.35 14.15 14.48 - - - - 1.07% 25.45%
Sixt SE 92.50 2.10% 1.90 34738 90.95 88.70 93.20 - - - - -1.80% 33.67%
Stabilus 36.92 1.93% 0.70 122622 36.14 35.58 37.34 - - - - -6.53% -32.69%
Ströer Media 61.35 1.66% 1.00 63632 60.35 59.80 61.80 - - - - -2.15% 45.45%
Surteco 25.80 1.38% 0.35 968 25.50 25.45 25.90 - - - - -0.96% 15.70%
Süss MicroTec 9.36 0.65% 0.06 16739 9.36 9.19 9.44 - - - - -1.99% 7.59%
TAKKT 12.88 0.78% 0.10 49996 12.82 12.74 12.96 - - - - 1.90% -5.57%
TLG Immobilien 27.80 0.36% 0.10 233027 27.85 27.60 28.10 - - - - 5.10% 14.78%
Talanx 37.12 -0.27% -0.10 75024 37.12 36.92 37.38 - - - - 1.31% 24.56%
Tele Columbus 1.57 -2.49% -0.04 92516 1.64 1.55 1.64 - - - - -2.06% -45.97%
Tom Tailor Holding 2.30 -0.26% -0.01 34206 2.31 2.30 2.32 - - - - -0.78% 4.64%
UNICREDIT 10.47 3.68% 0.37 62690 10.04 9.96 10.51 - - - - 1.87% 6.43%
VERBIO Ver. BioEner 7.54 2.03% 0.15 23298 7.40 7.26 7.55 - - - - -1.57% 12.96%
VOLTABOX AG INH. O.N 13.46 -1.17% -0.16 7192 13.46 13.46 13.64 - - - - -6.53% 9.88%
Varta 53.00 -2.39% -1.30 107431 54.40 52.60 54.50 - - - - 14.97% 113.02%
Vossloh 32.25 1.10% 0.35 8579 31.70 31.65 32.75 - - - - - -24.03%
Wacker Neuson 22.62 2.35% 0.52 127732 22.28 21.64 22.66 - - - - 2.45% 36.92%
WashTec 58.00 1.93% 1.10 26802 56.50 56.50 59.10 - - - - -4.45% -3.97%
Wüstenro t& Württemb 18.86 0.86% 0.16 36350 18.74 18.54 18.86 - - - - 0.75% 17.88%
XING 373.00 1.50% 5.50 6681 370.50 364.50 377.50 - - - - 3.32% 57.05%
Zeal Network 19.52 0.93% 0.18 5139 19.48 19.36 19.64 - - - - -2.64% -6.15%
bet-at-home.com 51.90 -1.52% -0.80 19356 53.00 51.00 53.00 - - - - -12.92% 13.32%
comdirect bank 9.28 -0.75% -0.07 14736 9.34 9.20 9.39 - - - - -4.72% -9.38%
technotrans 21.30 0.00% 0.00 9578 21.15 20.60 21.30 - - - - -3.18% -13.06%
zooplus 123.20 1.99% 2.40 42725 121.40 118.40 124.60 - - - - 23.32% 3.62%