18.04.2019 12:50:58
DAX INTER. MID 100 PR EUR
1650.94
$$$
5.8600
0.36%
17.04.2019 17:45
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.04.2019 1645.08 Volatilität in % -
Börse Xetra Letzter Handel 17.04.2019 / 17:45
Währung $$$ Aktualisierungsstand 18.04.2019 / 12:50
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 21.40% 1650.9 1353.4
1 Woche 3.61% 1650.9 1601.8
1 Monat 5.77% 1650.9 1538.0
3 Monate 13.97% 1650.9 1466.4
6 Monate 3.64% 1650.9 1332.9
1 Jahr -8.74% 1852.7 1332.9
3 Jahre 25.16% 1902.5 1188.0
24.71
13
SMI
21.4
13.85
SMI
-24.26
-10.68
SMI
2017
2018
2019
{"2017":{"performance":24.71,"chartHeight":24.505772356516,"year":2017,"ID_NOTATION":"20671590"},"2018":{"performance":-24.26,"chartHeight":24.412264456827,"year":2018,"ID_NOTATION":"20671590"},"2019":{"performance":21.4,"chartHeight":23.774070439179,"year":2019,"ID_NOTATION":"20671590"}}
{"2017":{"performance":13,"chartHeight":21.238136578641,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.238009184262,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.85,"chartHeight":21.560372126101,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.993260289588,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.75850328788,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":15.87,"chartHeight":22.253042050919,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.439454832565,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.278856227588,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.38,"chartHeight":21.384722585509,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.865452477078,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.549339829394,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":11.31,"chartHeight":20.529609406861,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.257667218765,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.930409055557,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.1,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.04.2019 12:50:58
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
2G Energy 33.70 -0.88% -0.30 1181 34.00 33.60 34.20 248 33.60 34.00 200 12.50% 56.16%
ADLER Real Estate 12.66 -0.32% -0.04 30474 12.72 12.66 12.78 765 12.66 12.68 507 -0.93% -1.69%
ADO PROPERTIES S.A. 46.28 0.70% 0.32 39983 46.16 46.12 46.66 118 46.30 46.36 90 -1.25% 4.44%
ADVA Optical Network 8.31 -13.17% -1.26 982226 9.47 7.82 9.58 427 8.29 8.32 1735 0.74% 52.68%
AKASOL AG INH. O.N. 49.05 2.29% 1.10 24579 49.55 48.30 50.10 19 48.80 48.95 112 16.52% 34.06%
AMADEUS FIRE 109.80 -0.18% -0.20 2865 110.00 108.20 110.20 31 109.60 109.80 227 4.96% 34.97%
AUMANN AG INH O.N. 34.25 -0.58% -0.20 21958 34.85 33.30 34.85 434 34.15 34.30 75 13.01% 13.97%
BB BIOTECH N 60.35 0.67% 0.40 4810 59.85 59.80 60.35 200 60.30 60.40 96 -3.44% 18.85%
Bauer 19.46 -3.18% -0.64 42902 20.05 19.18 20.05 47 19.40 19.48 104 12.58% 67.76%
BayWa Vink. 26.30 1.15% 0.30 8063 25.95 25.80 26.40 221 26.30 26.40 313 3.82% 25.49%
Befesa 39.70 0.00% 0.00 9420 39.75 39.50 39.80 366 39.65 39.75 551 4.64% 5.33%
Bertrandt 72.60 -0.27% -0.20 707 73.50 72.20 73.50 108 72.50 72.90 74 4.29% 6.49%
Borussia Dortmund (B 8.79 0.17% 0.01 65729 8.71 8.67 8.82 360 8.79 8.79 453 4.99% 11.05%
CEWE Stiftung & Co. 81.60 0.49% 0.40 2348 80.70 80.40 81.80 95 81.50 81.70 123 4.91% 30.76%
CYAN AG O.N. 30.00 -3.54% -1.10 19749 31.50 30.00 31.50 742 30.00 30.40 201 10.53% 21.25%
Cancom 45.30 -0.44% -0.20 14434 45.40 45.12 45.62 167 45.26 45.36 399 2.81% 58.34%
CompuGroup Medical 55.80 -0.36% -0.20 11790 55.65 55.40 56.10 123 55.70 55.75 230 2.34% 40.45%
Corestate Capital 38.75 -0.26% -0.10 21256 38.85 38.55 38.95 55 38.75 38.80 251 3.35% 27.23%
CropEnergies 5.33 0.19% 0.01 13562 5.34 5.31 5.35 294 5.32 5.34 324 1.15% 17.65%
DIC Asset 9.73 0.31% 0.03 14194 9.71 9.71 9.77 894 9.73 9.76 1752 -1.11% 8.49%
DMG Mori 48.10 0.00% 0.00 6113 47.75 47.75 48.15 80 48.10 48.15 200 2.37% 10.21%
DWS Group 32.22 0.50% 0.16 18383 32.22 32.06 32.32 211 32.20 32.28 205 0.44% 37.53%
Datagroup 40.00 -0.12% -0.05 857 40.05 39.75 40.05 179 39.85 40.00 522 2.69% 35.53%
Dermapharm Hldg. 30.70 0.33% 0.10 2204 30.50 30.50 30.70 35 30.65 30.70 1088 3.81% 32.16%
Deutsche Beteiligung 37.05 0.95% 0.35 10676 36.60 36.50 37.15 241 37.05 37.10 229 1.56% 6.56%
Deutz 8.45 0.66% 0.06 113887 8.36 8.29 8.51 865 8.45 8.46 1020 4.84% 64.04%
Diebold Nixdorf 60.00 0.00% 0.00 1 60.00 60.00 60.00 1070 59.60 60.00 1286 1.18% 4.54%
Dr. Hönle 59.90 -0.33% -0.20 3817 59.60 59.50 60.50 300 59.70 60.00 167 12.02% 35.25%
Drägerwerk & Co. Vz 46.12 -0.60% -0.28 11659 46.78 45.20 46.78 107 46.04 46.20 213 9.59% 1.59%
Eckert & Ziegler Str 74.90 -0.27% -0.20 6200 74.80 74.00 75.40 60 74.70 74.90 33 -12.66% 23.01%
Elmos Semiconductor 23.10 1.99% 0.45 19419 22.85 22.60 23.20 966 23.10 23.15 109 8.45% 15.96%
ElringKlinger 6.97 0.87% 0.06 41794 6.90 6.80 7.03 1822 6.96 7.00 985 7.52% -3.24%
Encavis 6.65 -0.60% -0.04 87285 6.70 6.59 6.72 2454 6.63 6.65 1426 2.31% 20.91%
Fielmann 61.35 1.15% 0.70 13986 60.80 60.70 61.45 142 61.30 61.40 411 3.05% 12.59%
FinTech Group 21.60 -0.92% -0.20 8862 21.95 21.45 22.00 303 21.60 21.75 871 3.41% 25.29%
GFT Technologies 8.25 -0.96% -0.08 14197 8.23 8.10 8.30 61 8.23 8.25 1367 7.96% 21.58%
Godewind Immobilien 3.73 -1.06% -0.04 31784 3.76 3.72 3.79 4428 3.73 3.76 3397 - 30.47%
Grand City Propertie 20.88 -0.29% -0.06 34464 20.96 20.86 21.00 2567 20.86 20.90 661 -1.13% 11.24%
HAPAG-LLOYD AG NA O. 27.80 0.72% 0.20 2721 27.75 27.75 27.80 288 27.75 27.80 402 -3.86% 22.32%
HELLOFRESH SE INH O. 8.83 1.03% 0.09 30503 8.77 8.70 8.96 1161 8.83 8.87 1653 10.03% 43.70%
HYPOPORT 180.20 0.11% 0.20 1306 180.00 178.60 180.20 36 180.20 180.60 86 -0.22% 20.51%
Hamborner REIT 9.37 0.42% 0.04 31502 9.40 9.33 9.40 494 9.35 9.35 4 3.60% 12.62%
Hamburger HafenLog 22.16 0.27% 0.06 16948 21.98 21.98 22.20 125 22.16 22.20 125 4.29% 26.14%
Heidelberger Druck 1.74 1.34% 0.02 198526 1.71 1.69 1.74 2256 1.73 1.74 533 5.90% 9.37%
Hornbach Hldg 47.65 -0.10% -0.05 3139 47.85 47.45 48.65 180 47.70 47.95 75 6.26% 17.35%
INDUS Holding 46.75 -0.32% -0.15 5905 46.95 46.45 46.95 305 46.70 46.80 36 6.04% 19.23%
ISRA VISION 36.56 -0.71% -0.26 14040 37.00 35.90 37.00 256 36.62 36.68 81 4.89% 53.66%
Instone Real Estate 21.50 1.18% 0.25 8515 21.25 21.20 21.60 965 21.50 21.55 793 -1.17% 27.41%
JENOPTIK 35.70 -0.56% -0.20 60658 35.75 35.50 36.05 680 35.70 35.75 1177 1.87% 55.84%
JOST Werke 35.05 0.72% 0.25 14344 34.70 34.20 35.10 110 35.00 35.10 1128 2.51% 31.44%
Jungheinrich Vz 32.06 2.62% 0.82 79037 31.42 31.04 32.14 319 32.04 32.08 383 3.33% 35.73%
KLOECKNER & CO 7.26 -0.27% -0.02 90808 7.28 7.13 7.28 1645 7.26 7.28 726 4.68% 18.15%
KUKA 58.50 -0.51% -0.30 2026 58.70 57.80 58.90 272 58.50 58.80 218 0.71% 11.42%
KWS SAAT 59.90 -2.28% -1.40 821 61.00 59.80 61.00 93 59.60 59.90 179 0.50% 15.38%
Koenig & Bauer 42.48 -1.35% -0.58 31312 42.70 41.96 42.70 122 42.46 42.56 517 6.12% 17.81%
MLP SE 4.58 2.12% 0.10 8269 4.49 4.49 4.58 703 4.55 4.58 1162 0.56% 2.61%
Medigene 9.05 -0.98% -0.09 40676 9.20 8.88 9.23 150 8.99 9.05 160 -2.18% 24.86%
NORMA Group 46.96 0.56% 0.26 18793 46.78 46.30 46.96 53 46.94 47.00 200 4.71% 8.15%
PATRIZIA Immobilien 18.56 -0.22% -0.04 7873 18.44 18.44 18.66 5 18.55 18.57 148 1.88% 13.87%
PNE Wind 2.57 1.58% 0.04 69109 2.55 2.53 2.60 404 2.56 2.57 4800 2.89% 2.67%
PUBLITY AG NA O.N. 27.90 -0.89% -0.25 20814 28.20 26.80 28.20 9291 27.90 27.95 69 25.71% 32.26%
PVA TePla 11.52 -3.19% -0.38 9017 11.80 11.52 11.94 1784 11.60 11.66 1001 8.22% -9.34%
Paragon 30.30 1.68% 0.50 3594 29.60 29.50 30.70 68 30.30 30.55 287 -2.47% 69.34%
Pfeiffer Vacuum Tech 153.00 0.72% 1.10 4486 153.30 151.30 153.60 15 152.80 153.10 108 2.31% 38.73%
RATIONAL 600.00 1.01% 6.00 6555 595.00 593.50 601.50 41 599.50 600.50 12 5.24% 19.56%
RHOEN KLINIKUM 26.10 0.19% 0.05 5345 26.15 26.10 26.30 183 26.15 26.20 1157 1.15% 19.45%
S & T 23.86 0.08% 0.02 29413 23.80 23.66 23.94 845 23.82 23.86 320 1.89% 49.65%
SAF HOLLAND 11.55 0.00% 0.00 45870 11.50 11.35 11.57 420 11.56 11.58 2047 6.24% 0.27%
SGL CARBON 8.13 -1.21% -0.10 76029 8.32 8.05 8.32 606 8.10 8.13 1352 5.55% 34.13%
SHOP APOTHEKE EUROPE 35.30 -0.14% -0.05 1836 35.20 35.20 35.40 321 35.30 35.40 766 0.14% -6.12%
SLM Solutions Grp 9.19 0.44% 0.04 5319 9.19 9.00 9.19 181 9.13 9.19 160 7.28% 3.11%
SMA Solar Technology 20.66 2.79% 0.56 8820 20.10 20.00 20.68 117 20.60 20.68 132 2.40% 23.57%
STEINHOFF INT.HLDG.E 0.11 -1.06% -0.00 2447835 0.11 0.11 0.11 40074 0.11 0.11 47639 0.36% 11.00%
STO SE & Co. Vz 87.50 -0.57% -0.50 2400 88.50 87.30 88.50 563 87.50 87.80 32 1.67% 3.90%
STRATEC Biomedical 62.40 -1.27% -0.80 373 63.00 62.20 63.00 8 62.30 62.70 194 -3.91% 27.04%
SUEDZUCKER 11.77 -0.76% -0.09 53026 11.87 11.67 11.88 1147 11.76 11.78 471 2.18% 3.67%
Sixt SE 99.10 0.35% 0.35 16375 99.15 97.15 99.30 100 98.95 99.10 93 4.00% 38.87%
Stabilus 51.05 -0.87% -0.45 14876 51.65 49.82 51.65 323 51.00 51.10 277 10.68% -7.02%
Ströer Media 58.55 -0.34% -0.20 6864 58.65 58.10 58.65 549 58.50 58.65 218 6.31% 37.86%
Surteco 25.15 0.20% 0.05 1020 25.30 25.05 25.30 215 25.05 25.15 187 1.00% 13.45%
Süss MicroTec 11.68 -2.34% -0.28 9003 12.00 11.42 12.10 1009 11.62 11.72 1016 15.24% 39.08%
TAKKT 15.42 0.78% 0.12 45056 15.28 15.22 15.46 531 15.40 15.46 150 -1.16% 12.17%
TLG Immobilien 26.75 0.00% 0.00 24926 26.90 26.70 27.00 1260 26.70 26.75 1421 -2.56% 9.83%
Talanx 36.24 0.39% 0.14 20976 36.08 35.94 36.26 767 36.24 36.28 109 1.82% 20.00%
Tele Columbus 2.00 -5.38% -0.11 332138 2.09 1.98 2.11 2828 2.00 2.01 680 17.76% -34.83%
Tom Tailor Holding 2.43 -0.33% -0.01 7701 2.48 2.42 2.48 119 2.43 2.44 1650 4.84% 12.27%
UNICREDIT 12.83 -1.03% -0.13 39835 13.02 12.67 13.02 2130 12.86 12.87 1396 8.88% 30.93%
VERBIO Ver. BioEner 7.48 1.08% 0.08 909 7.50 7.48 7.50 25 7.47 7.51 21 5.20% 12.21%
VOLTABOX AG INH. O.N 16.00 2.17% 0.34 12186 15.82 15.66 16.06 1000 15.90 15.98 318 5.55% 27.35%
Varta 39.05 -1.01% -0.40 26855 39.60 38.60 39.70 368 39.00 39.10 47 -1.70% 62.38%
Vossloh 41.65 -0.83% -0.35 7237 42.35 41.50 42.35 148 41.65 41.80 366 1.57% -0.71%
Wacker Neuson 24.98 0.48% 0.12 54405 24.72 24.32 25.04 254 24.96 25.00 201 2.08% 48.79%
WashTec 72.10 0.00% 0.00 5692 72.70 71.50 72.70 97 71.90 72.10 16 1.55% 19.37%
Wüstenro t& Württemb 18.84 0.32% 0.06 17355 18.66 18.66 18.86 523 18.80 18.84 89 3.67% 16.62%
XING 323.00 0.94% 3.00 1397 319.00 316.00 323.00 6 322.50 323.50 73 3.02% 36.63%
Zeal Network 20.50 1.99% 0.40 3250 20.40 20.40 20.60 584 20.45 20.50 163 2.91% 1.92%
bet-at-home.com 69.85 0.43% 0.30 5444 69.70 68.80 69.95 118 69.55 69.85 127 14.40% 50.00%
comdirect bank 10.40 1.56% 0.16 16766 10.24 10.24 10.42 660 10.40 10.42 80 -0.20% -0.78%
technotrans 26.80 -6.62% -1.90 16417 28.10 26.40 28.15 300 26.80 26.95 755 0.36% 14.29%
zooplus 98.20 3.92% 3.70 18769 94.40 94.40 99.00 26 98.10 98.20 124 -0.53% -21.53%