20.10.2019 05:19:25
DAX INTER. MID 100 TR EUR
2069.73
$$$
-10.6100
-0.51%
18.10.2019 17:45
 
Chart
Kursdaten
Kurs 2069.73 Eröffnung 2079.28
Diff. absolut -10.61 Tages-Hoch 2080.27
Diff. % -0.51 % Tages-Tief 2066.86
Volumen - Umsatz 180295068
Schlusskurs vom 17.10.2019 2080.34 Volatilität in % -
Börse Xetra Letzter Handel 18.10.2019 / 17:45
Währung $$$ Aktualisierungsstand 20.10.2019 / 05:19
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 20.44% 2135.6 1698.2
1 Woche 0.94% 2101.6 2033.1
1 Monat -1.19% 2117.7 1989.4
3 Monate 2.19% 2120.8 1879.8
6 Monate -0.73% 2135.6 1879.8
1 Jahr 3.57% 2135.6 1676.9
3 Jahre 25.54% 2372.3 1560.9
28.64
13
SMI
20.44
18.22
SMI
-22.81
-10.68
SMI
2017
2018
2019
{"2017":{"performance":28.64,"chartHeight":23.154779093824,"year":2017,"ID_NOTATION":"20671591"},"2018":{"performance":-22.81,"chartHeight":22.715131651071,"year":2018,"ID_NOTATION":"20671591"},"2019":{"performance":20.44,"chartHeight":22.189026378562,"year":2019,"ID_NOTATION":"20671591"}}
{"2017":{"performance":13,"chartHeight":20.018793381167,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.076086209623,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.22,"chartHeight":21.637654867226,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.960214878413,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.509284324011,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":19.26,"chartHeight":21.903862444332,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.036314642289,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.286826831637,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":14.76,"chartHeight":20.627700819062,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.552680340415,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.312129548081,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":12.38,"chartHeight":19.784445171788,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.037202710432,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":21.613907572781,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":19.65,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.10.2019 05:19:25
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
2G Energy 36.60 0.55% 0.20 2835 36.50 36.30 37.20 - - - - -1.88% 67.12%
ADLER Real Estate 11.30 -0.70% -0.08 130607 11.34 11.18 11.48 - - - - -2.75% -13.21%
ADO PROPERTIES S.A. 39.20 -0.36% -0.14 69041 39.62 39.00 39.72 - - - - 0.72% -13.88%
ADVA Optical Network 6.50 -2.99% -0.20 79115 6.67 6.50 6.67 - - - - 2.69% 3.92%
AKASOL AG INH. O.N. 31.91 -0.03% -0.01 13177 31.75 31.75 32.90 - - - - -11.68% -6.71%
AMADEUS FIRE 107.40 0.00% 0.00 3283 108.20 106.60 108.20 - - - - 2.87% 31.78%
AUMANN AG INH O.N. 12.16 -1.94% -0.24 48157 12.32 11.98 12.32 - - - - -5.44% -58.57%
Allgeier SE 22.50 -2.60% -0.60 2982 23.30 22.40 23.30 - - - - 3.21% -10.36%
BB BIOTECH N 55.00 1.66% 0.90 28936 53.95 53.75 55.30 - - - - -0.54% 5.77%
Bauer 13.94 -2.79% -0.40 35086 14.34 13.84 14.40 - - - - -5.56% 14.64%
BayWa Vink. 26.25 -0.94% -0.25 5661 26.25 25.90 26.35 - - - - - 27.43%
Befesa 31.35 -2.34% -0.75 49099 31.60 30.55 31.75 - - - - -4.57% -16.40%
Bertrandt 43.00 -0.46% -0.20 11839 43.45 42.20 44.05 - - - - 4.75% -37.27%
Bilfinger SE 27.24 -1.09% -0.30 84077 27.60 26.92 27.60 - - - - 2.41% 6.91%
Biofrontera 5.18 -0.19% -0.01 28051 5.28 5.10 5.28 - - - - 0.39% 3.39%
Borussia Dortmund (B 9.29 -1.22% -0.12 214527 9.41 9.28 9.51 - - - - -0.91% 16.64%
CECONOMY 4.34 -11.07% -0.54 2755437 4.85 4.32 4.89 - - - - -15.43% 37.95%
CEWE Stiftung & Co. 87.00 -0.80% -0.70 9042 87.90 85.40 87.90 - - - - 7.41% 40.10%
CYAN AG O.N. 20.50 -0.32% -0.07 6703 20.50 20.35 20.54 - - - - 0.86% -21.09%
Corestate Capital 30.30 0.33% 0.10 208408 30.65 29.40 30.70 - - - - -14.04% -
CropEnergies 7.05 0.71% 0.05 87669 7.00 6.99 7.09 - - - - 4.75% 56.49%
DEUTSCHE EUROSHOP 26.98 0.07% 0.02 112255 26.96 26.76 27.02 - - - - 2.20% 6.47%
DIC Asset 11.54 -1.03% -0.12 61272 11.58 11.52 11.70 - - - - -2.70% 27.23%
DMG Mori 42.55 -0.12% -0.05 10303 42.65 42.40 42.80 - - - - -0.82% -1.28%
DWS Group 27.69 -1.67% -0.47 76541 28.20 27.61 28.20 - - - - 1.19% 18.49%
Datagroup 50.10 -3.28% -1.70 4869 52.00 49.60 52.30 - - - - 0.20% 69.54%
Dermapharm Hldg. 35.16 0.47% 0.17 16401 35.30 34.73 35.35 - - - - 3.88% 54.91%
Deutsche Beteiligung 37.15 1.50% 0.55 17297 36.70 36.50 37.60 - - - - 6.75% 10.73%
Dr. Hönle 50.00 -0.20% -0.10 3352 50.10 49.30 50.10 - - - - -1.96% 15.21%
Drägerwerk & Co. Vz 53.95 -1.73% -0.95 35137 54.65 53.20 55.95 - - - - 16.47% 15.82%
Eckert & Ziegler Str 157.60 0.51% 0.80 9444 155.80 155.80 159.80 - - - - -3.79% 155.43%
Elmos Semiconductor 25.15 -2.52% -0.65 3250 25.75 24.90 25.80 - - - - -1.76% 29.91%
ElringKlinger 6.54 0.62% 0.04 61946 6.55 6.37 6.70 - - - - 3.48% -3.82%
Encavis 8.58 -1.38% -0.12 224870 8.70 8.53 8.70 - - - - -3.05% 56.00%
Fielmann 69.65 -1.21% -0.85 54410 70.20 69.30 70.25 - - - - 2.43% 28.98%
First Sensor 33.10 -0.60% -0.20 2409 33.05 33.05 33.40 - - - - - 55.40%
GLOBAL FASHION GRP E 2.04 -2.86% -0.06 41935 2.06 2.02 2.10 - - - - -4.83% -
HAPAG-LLOYD AG NA O. 60.00 0.00% 0.00 465633 60.00 59.00 61.10 - - - - -0.17% 167.86%
HYPOPORT 277.00 1.65% 4.50 4765 275.50 270.00 277.00 - - - - 4.14% 86.91%
Hamborner REIT 9.64 -0.05% -0.01 48118 9.69 9.62 9.69 - - - - 0.63% 14.63%
Hamburger HafenLog 23.40 -0.93% -0.22 39859 23.68 23.26 23.80 - - - - 0.69% 35.03%
Heidelberger Druck 1.17 0.34% 0.00 296335 1.15 1.15 1.19 - - - - 2.73% -26.65%
Hellofresh 17.82 0.45% 0.08 411372 17.82 17.66 18.28 - - - - 31.42% 191.65%
Hornbach Hldg 55.30 0.00% 0.00 7786 55.30 55.20 56.00 - - - - 2.03% 34.22%
Hornbach-Baumarkt 18.70 3.03% 0.55 28552 18.20 18.20 18.75 - - - - 6.86% 9.74%
INDUS Holding 34.50 -3.36% -1.20 22248 35.40 34.20 35.45 - - - - -8.37% -11.54%
ISRA VISION 40.50 1.05% 0.42 81825 40.02 39.42 41.12 - - - - 6.92% 66.67%
Instone Real Estate 21.30 1.19% 0.25 38918 21.00 20.90 21.40 - - - - 9.12% 28.31%
JENOPTIK 23.46 -1.76% -0.42 60936 23.96 23.38 24.04 - - - - -0.68% 2.99%
JOST Werke 25.00 0.00% 0.00 10205 24.90 24.60 25.05 - - - - -1.96% -5.30%
Jungheinrich Vz 21.72 -0.91% -0.20 81763 21.70 21.64 22.10 - - - - 4.52% -4.90%
KLOECKNER & CO 4.99 0.40% 0.02 304781 5.00 4.94 5.09 - - - - -7.25% -17.66%
KSB Vz 257.00 -0.39% -1.00 488 258.00 257.00 260.00 - - - - -1.15% -5.51%
KWS SAAT 58.30 -0.17% -0.10 2700 58.50 58.30 58.80 - - - - 0.87% 12.12%
Koenig & Bauer 33.40 -9.73% -3.60 337965 36.90 31.72 36.90 - - - - -8.84% -8.49%
Krones 55.75 0.54% 0.30 63235 55.25 54.60 57.10 - - - - 2.39% -17.41%
Leoni 11.60 -0.94% -0.11 165272 11.65 11.35 12.00 - - - - -0.60% -61.69%
MAN 40.70 -0.73% -0.30 13067 41.18 40.62 41.66 - - - - -6.86% -54.85%
MBB SE 60.40 -0.49% -0.30 793 60.50 60.40 60.90 - - - - - -15.17%
Medigene 5.61 -2.43% -0.14 30300 5.72 5.53 5.72 - - - - -6.19% -23.98%
Mensch u. Maschine 32.50 0.93% 0.30 1640 32.30 32.20 32.50 - - - - -0.91% 27.95%
NORMA Group 30.56 -0.33% -0.10 236155 30.36 29.92 31.42 - - - - 0.59% -29.23%
New Work 271.00 -1.63% -4.50 7379 281.00 269.00 281.00 - - - - 1.69% 14.11%
Nexus 32.30 -0.31% -0.10 1354 32.00 32.00 32.60 - - - - 7.67% 31.84%
PATRIZIA Immobilien 17.75 0.80% 0.14 51718 17.73 17.68 17.85 - - - - 5.22% 6.61%
PNE Wind 3.98 -0.13% -0.01 80361 3.98 3.98 4.00 - - - - - 63.79%
PUBLITY AG NA O.N. 34.00 -0.29% -0.10 4361 34.00 34.00 34.20 - - - - 13.90% 70.34%
PVA TePla 10.42 -4.75% -0.52 56198 11.00 10.36 11.00 - - - - -7.62% -14.59%
Pfeiffer Vacuum Tech 135.30 0.22% 0.30 8661 134.30 134.30 136.50 - - - - 6.03% 24.47%
RATIONAL 638.50 -1.54% -10.00 5151 655.50 637.00 655.50 - - - - 1.51% 28.73%
RHOEN KLINIKUM 19.66 -0.41% -0.08 5255 19.92 19.48 19.92 - - - - -1.40% -10.88%
RIB Software 21.98 -2.05% -0.46 279594 22.60 21.92 22.92 - - - - 2.14% 85.80%
S & T 17.59 -4.56% -0.84 272772 18.29 17.47 18.45 - - - - -5.07% 11.26%
SAF HOLLAND 6.55 -0.83% -0.06 194096 6.64 6.39 6.64 - - - - -2.16% -41.47%
SFC Energy 12.00 -1.64% -0.20 7266 12.30 11.85 12.30 - - - - 2.56% 55.20%
SGL CARBON 4.49 -1.71% -0.08 83573 4.49 4.44 4.59 - - - - 0.67% -26.37%
SHOP APOTHEKE EUROPE 37.70 0.53% 0.20 11899 37.70 37.15 37.80 - - - - 7.56% 0.27%
SLM Solutions Grp 14.00 -2.64% -0.38 15458 14.12 13.98 14.26 - - - - -3.05% 55.56%
SMA Solar Technology 25.80 -1.68% -0.44 51443 26.16 25.64 26.30 - - - - 4.79% 55.52%
SNP Schneider-Neurei 32.80 0.31% 0.10 454 33.05 32.35 33.05 - - - - 2.50% 101.97%
STEINHOFF INT.HLDG.E 0.06 -1.89% -0.00 3736138 0.06 0.06 0.06 - - - - -3.57% -37.80%
STO SE & Co. Vz 96.90 -2.12% -2.10 2127 98.60 96.90 99.00 - - - - 2.00% 18.17%
STRATEC Biomedical 71.40 -1.52% -1.10 3475 72.50 71.40 73.50 - - - - -4.03% 41.95%
SUEDZUCKER 12.26 -1.05% -0.13 245350 12.38 12.23 12.49 - - - - -0.65% 8.54%
Sixt SE 86.80 -1.08% -0.95 22352 88.00 86.80 88.55 - - - - -1.48% 25.43%
Stabilus 47.80 2.14% 1.00 67161 46.78 45.98 47.90 - - - - 8.54% -12.85%
TAKKT 11.42 -1.04% -0.12 94922 11.60 11.24 11.60 - - - - -2.56% -16.28%
Talanx 41.46 1.32% 0.54 126705 40.80 40.66 41.48 - - - - -2.17% 39.13%
Tele Columbus 2.01 11.89% 0.21 1010433 1.78 1.78 2.04 - - - - 14.50% -30.55%
Traton 22.51 -1.96% -0.45 148402 22.75 22.47 22.75 - - - - -1.25% -
UNICREDIT 11.49 0.38% 0.04 45201 11.38 11.37 11.57 - - - - 5.05% 16.82%
VERBIO Ver. BioEner 9.33 -0.43% -0.04 37721 9.37 9.19 9.46 - - - - 5.78% 39.78%
VOLTABOX AG INH. O.N 6.85 -1.72% -0.12 28624 6.91 6.80 7.24 - - - - -7.18% -44.08%
Vossloh 37.05 1.79% 0.65 15533 36.80 36.20 37.40 - - - - 3.35% -12.72%
Wacker Neuson 14.62 2.10% 0.30 234050 14.41 14.12 14.64 - - - - -5.92% -11.50%
WashTec 48.00 -0.93% -0.45 16058 48.55 47.70 48.60 - - - - - -20.53%
Wüstenro t& Württemb 17.94 1.01% 0.18 22104 17.76 17.76 18.08 - - - - 0.34% 12.12%
bet-at-home.com 47.74 -0.79% -0.38 11128 48.26 47.26 48.78 - - - - -1.28% 4.24%
flatex 22.35 -0.45% -0.10 34436 22.30 22.00 22.55 - - - - -6.29% 31.78%
zooplus 106.20 -1.12% -1.20 17556 107.60 104.80 108.00 - - - - -1.48% -10.68%