18.04.2019 12:28:55
DAX INTER. MID 100 TR EUR
2087.98
$$$
-1.6800
-0.08%
18.04.2019 12:13
 
Chart
Kursdaten
Kurs 2087.98 Eröffnung 2090.09
Diff. absolut -1.68 Tages-Hoch 2090.33
Diff. % -0.08 % Tages-Tief 2075.74
Volumen - Umsatz 54542277
Schlusskurs vom 17.04.2019 2089.66 Volatilität in % -
Börse Xetra Letzter Handel 18.04.2019 / 12:13
Währung $$$ Aktualisierungsstand 18.04.2019 / 12:28
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 21.60% 2093.3 1698.2
1 Woche 3.59% 2093.3 2012.9
1 Monat 5.90% 2093.3 1940.3
3 Monate 14.16% 2093.3 1836.7
6 Monate 3.84% 2093.3 1676.9
1 Jahr -7.35% 2326.0 1676.9
3 Jahre 31.58% 2372.3 1449.9
28.64
13
SMI
21.6
13.85
SMI
-22.81
-10.68
SMI
2017
2018
2019
{"2017":{"performance":28.64,"chartHeight":24.565134944923,"year":2017,"ID_NOTATION":"20671591"},"2018":{"performance":-22.81,"chartHeight":24.098708609536,"year":2018,"ID_NOTATION":"20671591"},"2019":{"performance":21.6,"chartHeight":23.82139845958,"year":2019,"ID_NOTATION":"20671591"}}
{"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 12:28:55
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 12.70 0.00% 0.00 29702 12.72 12.66 12.78 1203 12.66 12.70 522 -0.93% -1.69%
ADO PROPERTIES S.A. 46.28 0.70% 0.32 36417 46.16 46.14 46.66 451 46.26 46.32 249 -1.25% 4.44%
ADVA Optical Network 8.25 -13.79% -1.32 922634 9.47 7.82 9.58 1522 8.24 8.26 61 0.74% 52.68%
AKASOL AG INH. O.N. 49.00 2.19% 1.05 23983 49.55 48.30 50.10 359 48.75 49.00 317 16.52% 34.06%
AMADEUS FIRE 109.60 -0.36% -0.40 2587 110.00 108.20 110.20 169 109.60 109.80 154 4.96% 34.97%
AUMANN AG INH O.N. 34.10 -1.02% -0.35 20907 34.85 33.30 34.85 466 34.05 34.15 428 13.01% 13.97%
BB BIOTECH N 60.20 0.42% 0.25 4784 59.85 59.80 60.30 235 60.20 60.35 791 -3.44% 18.85%
Bauer 19.52 -2.89% -0.58 39419 20.05 19.18 20.05 150 19.52 19.58 150 12.58% 67.76%
BayWa Vink. 26.30 1.15% 0.30 7880 25.95 25.80 26.40 92 26.30 26.35 254 3.82% 25.49%
Befesa 39.75 0.13% 0.05 8491 39.75 39.50 39.75 462 39.75 39.80 842 4.64% 5.33%
Bertrandt 72.60 -0.27% -0.20 707 73.50 72.20 73.50 78 72.50 72.90 94 4.29% 6.49%
Borussia Dortmund (B 8.82 0.57% 0.05 61151 8.71 8.67 8.82 761 8.80 8.82 4505 4.99% 11.05%
CEWE Stiftung & Co. 81.70 0.62% 0.50 2184 80.70 80.40 81.80 89 81.60 81.70 122 4.91% 30.76%
CYAN AG O.N. 30.90 -0.64% -0.20 15589 31.50 30.90 31.50 432 30.90 31.20 1392 10.53% 21.25%
Cancom 45.42 -0.18% -0.08 13857 45.40 45.12 45.62 205 45.38 45.48 282 2.81% 58.34%
CompuGroup Medical 55.80 -0.36% -0.20 11551 55.65 55.40 56.10 139 55.70 55.75 152 2.34% 40.45%
Corestate Capital 38.80 -0.13% -0.05 21202 38.85 38.55 38.95 392 38.75 38.85 185 3.35% 27.23%
CropEnergies 5.34 0.38% 0.02 13558 5.34 5.31 5.35 642 5.32 5.34 324 1.15% 17.65%
DIC Asset 9.75 0.52% 0.05 13538 9.71 9.71 9.77 408 9.74 9.77 2094 -1.11% 8.49%
DMG Mori 48.05 -0.10% -0.05 6001 47.75 47.75 48.15 200 48.05 48.10 112 2.37% 10.21%
DWS Group 32.20 0.44% 0.14 18345 32.22 32.06 32.32 182 32.12 32.22 311 0.44% 37.53%
Datagroup 39.90 -0.37% -0.15 811 40.05 39.75 40.05 179 39.85 40.00 584 2.69% 35.53%
Dermapharm Hldg. 30.70 0.33% 0.10 1888 30.50 30.50 30.70 34 30.65 30.70 417 3.81% 32.16%
Deutsche Beteiligung 37.15 1.23% 0.45 10476 36.60 36.50 37.15 328 37.00 37.10 100 1.56% 6.56%
Deutz 8.48 1.01% 0.09 106201 8.36 8.29 8.51 1239 8.48 8.49 1297 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 59.70 -0.67% -0.40 3636 59.60 59.50 60.50 202 59.60 60.10 211 12.02% 35.25%
Drägerwerk & Co. Vz 46.22 -0.39% -0.18 10540 46.78 45.20 46.78 17 46.18 46.34 86 9.59% 1.59%
Eckert & Ziegler Str 74.50 -0.80% -0.60 5866 74.80 74.00 75.40 74 74.50 74.80 97 -12.66% 23.01%
Elmos Semiconductor 23.10 1.99% 0.45 19319 22.85 22.60 23.20 1066 23.10 23.15 214 8.45% 15.96%
ElringKlinger 6.97 0.87% 0.06 37696 6.90 6.80 7.03 1695 6.96 6.97 500 7.52% -3.24%
Encavis 6.69 0.00% 0.00 28568 6.70 6.67 6.72 1147 6.67 6.69 775 2.31% 20.91%
Fielmann 61.25 0.99% 0.60 12714 60.80 60.70 61.45 144 61.25 61.30 182 3.05% 12.59%
FinTech Group 21.60 -0.92% -0.20 8812 21.95 21.45 22.00 353 21.60 21.75 857 3.41% 25.29%
GFT Technologies 8.25 -0.96% -0.08 13793 8.23 8.10 8.30 362 8.21 8.25 1439 7.96% 21.58%
Godewind Immobilien 3.73 -1.06% -0.04 31784 3.76 3.72 3.79 4428 3.73 3.77 2946 - 30.47%
Grand City Propertie 20.90 -0.19% -0.04 33047 20.96 20.86 21.00 1187 20.88 20.90 353 -1.13% 11.24%
HAPAG-LLOYD AG NA O. 27.80 0.72% 0.20 2517 27.75 27.75 27.80 358 27.75 27.80 632 -3.86% 22.32%
HELLOFRESH SE INH O. 8.96 2.52% 0.22 26580 8.77 8.70 8.96 671 8.88 8.94 2781 10.03% 43.70%
HYPOPORT 180.20 0.11% 0.20 1306 180.00 178.60 180.20 38 180.20 180.60 93 -0.22% 20.51%
Hamborner REIT 9.38 0.56% 0.05 30650 9.40 9.33 9.40 352 9.37 9.39 628 3.60% 12.62%
Hamburger HafenLog 22.16 0.27% 0.06 14892 21.98 21.98 22.20 1135 22.14 22.20 574 4.29% 26.14%
Heidelberger Druck 1.74 1.64% 0.03 182754 1.71 1.69 1.74 2237 1.73 1.74 3658 5.90% 9.37%
Hornbach Hldg 48.20 1.05% 0.50 426 47.85 47.80 48.20 257 48.50 48.70 175 6.26% 17.35%
INDUS Holding 46.75 -0.32% -0.15 5796 46.95 46.45 46.95 206 46.70 46.80 117 6.04% 19.23%
ISRA VISION 36.66 -0.43% -0.16 13507 37.00 35.90 37.00 37 36.64 36.72 41 4.89% 53.66%
Instone Real Estate 21.55 1.41% 0.30 7769 21.25 21.20 21.60 726 21.55 21.60 3398 -1.17% 27.41%
JENOPTIK 35.70 -0.56% -0.20 58708 35.75 35.50 36.05 574 35.70 35.80 671 1.87% 55.84%
JOST Werke 35.10 0.86% 0.30 13344 34.70 34.20 35.10 464 34.95 35.10 1182 2.51% 31.44%
Jungheinrich Vz 32.06 2.62% 0.82 77570 31.42 31.04 32.14 172 32.00 32.06 150 3.33% 35.73%
KLOECKNER & CO 7.25 -0.48% -0.04 84571 7.28 7.13 7.28 655 7.24 7.26 1608 4.68% 18.15%
KUKA 58.50 -0.51% -0.30 1911 58.70 57.80 58.90 387 58.50 58.70 35 0.71% 11.42%
KWS SAAT 60.00 -2.12% -1.30 551 61.00 60.00 61.00 59 60.00 60.30 280 0.50% 15.38%
Koenig & Bauer 42.24 -1.90% -0.82 27422 42.70 41.96 42.70 35 42.22 42.32 664 6.12% 17.81%
MLP SE 4.58 2.00% 0.09 5047 4.49 4.49 4.58 1187 4.55 4.58 476 0.56% 2.61%
Medigene 9.01 -1.48% -0.14 40426 9.20 8.88 9.23 250 9.00 9.05 160 -2.18% 24.86%
NORMA Group 46.96 0.56% 0.26 18501 46.78 46.30 46.96 17 46.92 47.00 200 4.71% 8.15%
PATRIZIA Immobilien 18.60 0.00% 0.00 7446 18.44 18.44 18.66 11 18.59 18.62 171 1.88% 13.87%
PNE Wind 2.56 0.99% 0.03 64909 2.55 2.53 2.60 914 2.55 2.56 3760 2.89% 2.67%
PUBLITY AG NA O.N. 27.35 -2.84% -0.80 17103 28.20 26.80 28.20 3999 27.30 27.35 347 25.71% 32.26%
PVA TePla 11.52 -3.19% -0.38 9017 11.80 11.52 11.94 284 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 30.55 273 -2.47% 69.34%
Pfeiffer Vacuum Tech 152.80 0.59% 0.90 4326 153.30 151.30 153.60 101 152.80 153.10 49 2.31% 38.73%
RATIONAL 601.00 1.18% 7.00 5779 595.00 593.50 601.50 26 601.00 601.50 15 5.24% 19.56%
RHOEN KLINIKUM 26.10 0.19% 0.05 5345 26.15 26.10 26.30 3 26.15 26.20 1208 1.15% 19.45%
S & T 23.84 0.00% 0.00 29085 23.80 23.66 23.94 457 23.84 23.88 54 1.89% 49.65%
SAF HOLLAND 11.55 0.00% 0.00 43404 11.50 11.35 11.57 463 11.53 11.56 1100 6.24% 0.27%
SGL CARBON 8.15 -1.03% -0.09 73924 8.32 8.05 8.32 411 8.13 8.17 448 5.55% 34.13%
SHOP APOTHEKE EUROPE 35.30 -0.14% -0.05 1581 35.20 35.20 35.40 178 35.30 35.40 685 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 20.68 2.89% 0.58 7468 20.10 20.00 20.68 255 20.62 20.68 448 2.40% 23.57%
STEINHOFF INT.HLDG.E 0.11 -1.59% -0.00 2379734 0.11 0.11 0.11 64112 0.11 0.11 71790 0.36% 11.00%
STO SE & Co. Vz 87.50 -0.57% -0.50 2332 88.50 87.30 88.50 893 87.50 87.70 16 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 11.74 -1.01% -0.12 52375 11.87 11.67 11.88 1421 11.73 11.76 742 2.18% 3.67%
Sixt SE 98.70 -0.05% -0.05 13392 99.15 97.15 99.30 25 98.75 98.95 271 4.00% 38.87%
Stabilus 51.10 -0.78% -0.40 14344 51.65 49.82 51.65 197 51.05 51.15 69 10.68% -7.02%
Ströer Media 58.55 -0.34% -0.20 6681 58.65 58.10 58.65 748 58.40 58.55 155 6.31% 37.86%
Surteco 25.10 0.00% 0.00 942 25.30 25.05 25.30 278 25.05 25.15 265 1.00% 13.45%
Süss MicroTec 11.68 -2.34% -0.28 9003 12.00 11.42 12.10 1002 11.62 11.72 1016 15.24% 39.08%
TAKKT 15.44 0.92% 0.14 41788 15.28 15.22 15.46 428 15.42 15.44 301 -1.16% 12.17%
TLG Immobilien 26.75 0.00% 0.00 21974 26.90 26.70 27.00 411 26.70 26.75 1948 -2.56% 9.83%
Talanx 36.26 0.44% 0.16 19787 36.08 35.94 36.26 655 36.24 36.28 412 1.82% 20.00%
Tele Columbus 2.00 -5.57% -0.12 312054 2.09 1.98 2.11 2500 2.00 2.00 1583 17.76% -34.83%
Tom Tailor Holding 2.44 0.00% 0.00 7301 2.48 2.42 2.48 489 2.43 2.44 900 4.84% 12.27%
UNICREDIT 12.78 -1.42% -0.18 36108 13.02 12.67 13.02 1362 12.82 12.83 1500 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 10186 15.82 15.66 16.06 2091 16.00 16.06 100 5.55% 27.35%
Varta 38.95 -1.27% -0.50 26535 39.60 38.60 39.70 532 38.90 39.00 189 -1.70% 62.38%
Vossloh 41.65 -0.83% -0.35 7150 42.35 41.50 42.35 235 41.65 41.70 226 1.57% -0.71%
Wacker Neuson 25.00 0.56% 0.14 52755 24.72 24.32 25.04 90 25.00 25.04 83 2.08% 48.79%
WashTec 72.00 -0.14% -0.10 5637 72.70 71.50 72.70 190 71.80 72.20 132 1.55% 19.37%
Wüstenro t& Württemb 18.80 0.11% 0.02 14651 18.66 18.66 18.86 625 18.78 18.80 2062 3.67% 16.62%
XING 321.00 0.31% 1.00 1254 319.00 316.00 323.00 49 320.50 321.50 33 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 4930 69.70 68.80 69.95 26 69.65 69.90 50 14.40% 50.00%
comdirect bank 10.38 1.37% 0.14 16576 10.24 10.24 10.38 404 10.38 10.42 313 -0.20% -0.78%
technotrans 26.70 -6.97% -2.00 15399 28.10 26.40 28.15 289 26.60 26.75 670 0.36% 14.29%
zooplus 98.40 4.13% 3.90 18222 94.40 94.40 99.00 154 98.30 98.50 4 -0.53% -21.53%