12.12.2019 17:09:35
DAX INTER. MID 100 TR EUR
2289.56
$$$
15.6800
0.69%
12.12.2019 16:54
 
Chart
Kursdaten
Kurs 2289.56 Eröffnung 2274.46
Diff. absolut 15.68 Tages-Hoch 2295.43
Diff. % 0.69 % Tages-Tief 2271.62
Volumen - Umsatz 128733125
Schlusskurs vom 11.12.2019 2273.88 Volatilität in % -
Börse Xetra Letzter Handel 12.12.2019 / 16:54
Währung $$$ Aktualisierungsstand 12.12.2019 / 17:09
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 32.32% 2274.3 1698.2
1 Woche 2.05% 2274.3 2232.1
1 Monat 2.72% 2274.3 2194.8
3 Monate 9.03% 2274.3 1989.4
6 Monate 12.80% 2274.3 1879.8
1 Jahr 26.93% 2274.3 1676.9
3 Jahre 36.03% 2372.3 1652.4
28.64
13
SMI
32.32
23.44
SMI
-22.81
-10.68
SMI
2017
2018
2019
{"2017":{"performance":28.64,"chartHeight":22.090564639811,"year":2017,"ID_NOTATION":"20671591"},"2018":{"performance":-22.81,"chartHeight":21.671123788594,"year":2018,"ID_NOTATION":"20671591"},"2019":{"performance":32.32,"chartHeight":22.090564639811,"year":2019,"ID_NOTATION":"20671591"}}
{"2017":{"performance":13,"chartHeight":19.098711648501,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.199332145677,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":23.44,"chartHeight":21.795775144108,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.180708162169,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.566659186857,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":22.86,"chartHeight":21.681141776346,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.977544920921,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.538269635129,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":19.65,"chartHeight":20.988860230823,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.562099784753,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.378565821593,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":17.04,"chartHeight":20.336829137589,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.11627486845,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.620512958501,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":24.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 12.12.2019 17:09:35
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
2G Energy 46.50 0.87% 0.40 7215 46.10 45.00 46.90 654 45.90 46.50 16 4.77% 110.50%
ADLER Real Estate 12.42 1.31% 0.16 145172 12.30 12.22 12.48 1889 12.42 12.46 4891 3.20% -5.84%
ADO PROPERTIES S.A. 35.28 0.68% 0.24 61421 35.04 35.02 35.54 90 35.26 35.30 248 0.57% -23.02%
ADVA Optical Network 8.02 2.30% 0.18 54970 7.90 7.85 8.07 979 8.02 8.04 53 -0.38% 25.34%
AKASOL AG INH. O.N. 34.01 0.59% 0.20 3766 33.95 33.95 34.36 80 34.01 34.34 603 4.69% -1.15%
Allgeier SE 34.50 0.29% 0.10 29330 34.00 33.60 34.50 324 34.50 34.60 1040 21.99% 37.05%
AMADEUS FIRE 127.60 2.41% 3.00 6433 126.00 125.00 127.60 37 127.20 127.80 74 4.71% 52.88%
AUMANN AG INH O.N. 15.18 -1.56% -0.24 52370 15.46 15.08 15.66 183 15.12 15.20 414 10.46% -47.46%
Bauer 14.60 3.25% 0.46 12892 14.26 14.22 14.70 355 14.60 14.66 150 -3.15% 16.28%
BayWa Vink. 29.00 -1.36% -0.40 9170 29.35 29.00 29.50 332 29.00 29.15 400 4.26% 42.72%
BB BIOTECH N 61.90 0.73% 0.45 9198 61.80 61.55 62.45 320 61.65 61.85 212 -1.52% 18.17%
Befesa 35.15 -0.99% -0.35 27113 35.65 34.80 35.70 233 35.05 35.20 405 2.01% -5.33%
Bertrandt 53.10 0.57% 0.30 5048 52.40 52.10 53.30 50 53.10 53.30 185 0.38% -22.98%
bet-at-home.com 52.65 0.48% 0.25 9906 52.50 52.25 53.40 9 52.55 52.70 84 3.97% 14.41%
Bilfinger SE 31.76 1.66% 0.52 57116 31.10 31.10 31.90 310 31.74 31.78 300 1.56% 22.61%
Biofrontera 4.95 2.28% 0.11 17235 4.90 4.85 4.96 2204 4.86 4.91 628 7.44% -3.49%
Borussia Dortmund (B 8.72 -3.43% -0.31 224731 9.01 8.71 9.02 600 8.72 8.74 1332 4.69% 13.43%
CECONOMY 4.84 1.30% 0.06 438134 4.75 4.74 4.86 413 4.84 4.84 1043 9.36% 51.94%
CEWE Stiftung & Co. 99.40 -0.60% -0.60 14222 100.40 96.50 100.40 248 99.30 99.50 36 0.20% 61.03%
Corestate Capital 30.90 0.16% 0.05 125647 30.90 30.60 31.20 541 30.85 30.95 873 -2.37% 1.82%
CropEnergies 9.34 0.00% 0.00 36725 9.42 9.27 9.42 46 9.34 9.37 1330 9.50% 107.33%
CYAN AG O.N. 16.93 5.42% 0.87 28631 16.08 16.06 17.60 518 16.93 16.95 112 -9.35% -38.18%
Datagroup 60.00 -0.33% -0.20 4006 60.40 59.60 61.20 75 59.80 59.90 117 1.35% 103.72%
Dermapharm Hldg. 37.95 -1.24% -0.47 15215 38.20 37.90 38.56 362 37.92 37.95 22 2.34% 69.25%
Deutsche Beteiligung 38.75 0.00% 0.00 1014 38.90 38.55 38.95 72 38.60 38.75 313 -4.32% 15.50%
DEUTSCHE EUROSHOP 25.72 -0.62% -0.16 84838 25.92 25.66 25.94 1577 25.70 25.74 426 0.00% 2.13%
DIC Asset 14.96 -0.80% -0.12 92816 15.04 14.92 15.12 394 14.96 14.98 1132 -0.13% 66.26%
DMG Mori 42.70 0.00% 0.00 6882 42.60 42.60 43.00 122 42.65 42.70 150 0.47% -0.93%
Dr. Hönle 45.20 -0.44% -0.20 4664 46.05 44.45 46.30 86 44.90 45.25 93 1.68% 4.61%
Drägerwerk & Co. Vz 54.85 0.55% 0.30 11294 54.50 54.25 55.50 68 54.85 54.95 155 -3.19% 17.11%
DWS Group 31.09 1.63% 0.50 35438 30.80 30.50 31.20 413 31.09 31.14 171 0.07% 30.89%
Eckert & Ziegler Str 181.60 1.23% 2.20 14980 178.60 177.80 184.20 273 181.40 182.00 76 -10.97% 190.76%
Elmos Semiconductor 28.05 1.81% 0.50 16827 27.50 27.25 28.25 421 27.95 28.15 230 -5.49% 42.30%
ElringKlinger 8.96 -3.14% -0.29 377081 9.31 8.88 9.58 287 8.96 8.98 2720 18.74% 36.03%
Encavis 9.36 2.74% 0.25 418547 8.94 8.90 9.37 2729 9.35 9.37 1852 3.88% 65.64%
Fielmann 70.60 0.07% 0.05 23265 70.75 70.45 70.95 525 70.55 70.65 681 1.36% 30.65%
First Sensor 37.55 -0.40% -0.15 1567 37.65 37.55 37.85 2 37.55 37.70 110 6.80% 77.00%
flatex 22.50 -1.32% -0.30 44700 22.90 22.20 23.25 15 22.40 22.50 592 -1.30% 34.43%
GLOBAL FASHION GRP E 2.05 -0.49% -0.01 10246 2.15 2.05 2.15 66 2.05 2.10 2250 2.06% 0.00%
Hamborner REIT 9.69 -0.57% -0.06 68084 9.75 9.64 9.75 23 9.69 9.69 325 2.14% 15.89%
Hamburger HafenLog 24.94 0.24% 0.06 15438 24.76 24.68 24.96 236 24.90 24.94 281 1.63% 43.57%
HAPAG-LLOYD AG NA O. 72.70 -1.49% -1.10 7692 73.10 71.60 73.60 25 72.70 72.90 227 2.07% 229.46%
Heidelberger Druck 1.20 0.17% 0.00 269986 1.20 1.18 1.22 753 1.19 1.20 438 -3.24% -25.02%
Hellofresh 18.88 -1.15% -0.22 434706 19.04 18.66 19.28 1265 18.84 18.88 1521 4.14% 212.60%
Hornbach Hldg 61.10 0.16% 0.10 62544 60.60 60.60 61.70 265 61.10 61.20 267 10.91% 48.06%
Hornbach-Baumarkt 22.00 3.77% 0.80 42428 21.10 21.10 22.10 164 21.80 22.00 3137 12.47% 24.41%
HYPOPORT 310.50 0.00% 0.00 4155 311.50 308.00 313.50 9 310.50 311.00 11 3.85% 109.51%
INDUS Holding 39.80 2.31% 0.90 10776 38.90 38.90 39.90 355 39.75 39.90 166 0.78% -0.26%
Instone Real Estate 20.70 2.99% 0.60 23446 20.30 20.25 21.00 1860 20.60 20.70 763 2.03% 21.08%
ISRA VISION 40.92 1.99% 0.80 51676 39.88 39.88 41.10 110 40.88 40.94 331 0.45% 65.10%
JENOPTIK 26.80 0.53% 0.14 89056 26.84 26.60 27.02 704 26.78 26.80 200 1.83% 17.03%
JOST Werke 33.45 1.98% 0.65 29195 32.75 32.50 33.65 307 33.40 33.50 145 1.71% 24.24%
Jungheinrich Vz 24.84 4.37% 1.04 79961 23.78 23.76 24.98 735 24.84 24.88 529 5.87% 4.20%
KLOECKNER & CO 6.41 1.75% 0.11 418320 6.37 6.22 6.44 2071 6.39 6.42 4418 8.91% 3.88%
Koenig & Bauer 31.20 2.97% 0.90 48361 30.12 30.12 31.54 256 31.22 31.28 50 -5.49% -16.99%
Krones 64.60 4.19% 2.60 140314 62.60 61.25 65.05 199 64.50 64.60 443 -1.59% -8.15%
KSB Vz 290.00 -0.34% -1.00 227 287.00 285.00 291.00 27 287.00 290.00 26 0.00% 6.99%
KWS SAAT 58.10 -1.36% -0.80 5535 58.70 57.80 58.70 13 58.00 58.10 149 1.03% 13.27%
Leoni 10.77 4.06% 0.42 173624 10.27 10.27 10.80 442 10.76 10.77 893 -7.71% -65.82%
MAN 41.58 -0.62% -0.26 5765 41.58 41.42 41.84 39 41.58 41.72 549 1.31% -53.59%
MBB SE 72.60 2.98% 2.10 3288 71.50 70.60 72.90 11 72.10 72.60 26 -3.03% -0.98%
Medigene 4.03 -9.36% -0.42 369999 4.48 3.96 4.56 46 4.00 4.03 358 -20.78% -39.78%
Mensch u. Maschine 42.60 0.71% 0.30 5698 42.20 42.00 42.60 398 42.40 42.60 3370 7.63% 66.54%
New Work 267.00 -1.84% -5.00 3436 270.50 266.00 274.00 112 266.00 267.00 74 -4.73% 14.53%
Nexus 34.40 2.38% 0.80 3440 33.50 33.50 34.50 113 34.10 34.40 137 -2.89% 37.14%
NORMA Group 38.84 2.43% 0.92 21018 37.92 37.84 39.02 261 38.80 38.88 100 0.74% -12.18%
PATRIZIA Immobilien 20.30 1.50% 0.30 98823 19.90 19.90 20.40 413 20.26 20.30 130 8.40% 20.12%
Pfeiffer Vacuum Tech 155.60 0.19% 0.30 11805 154.90 153.50 156.60 169 155.50 155.60 100 -0.58% 42.87%
PNE Wind 4.04 0.00% 0.00 88030 4.05 4.03 4.05 507 4.04 4.05 17042 0.25% 66.46%
PUBLITY AG NA O.N. 36.85 0.00% 0.00 4108 36.80 36.45 36.85 832 36.50 36.85 744 -1.73% 84.62%
PVA TePla 14.88 0.00% 0.00 30046 14.98 14.88 15.20 290 14.84 14.94 185 -1.85% 21.97%
RATIONAL 718.00 1.92% 13.50 9110 709.50 707.50 719.50 110 717.50 718.00 46 0.86% 42.04%
RHOEN KLINIKUM 18.30 0.00% 0.00 14553 18.22 18.20 18.46 197 18.28 18.32 263 -0.11% -17.04%
RIB Software 23.06 -0.17% -0.04 103891 23.10 22.86 23.22 1084 23.04 23.08 643 -5.33% 95.27%
S & T 20.82 0.77% 0.16 100413 20.70 20.38 20.90 27 20.80 20.84 1012 2.58% 30.68%
SAF HOLLAND 7.39 1.02% 0.07 68567 7.34 7.19 7.45 1362 7.38 7.41 300 1.17% -34.64%
SFC Energy 10.15 2.73% 0.27 10122 9.96 9.90 10.15 574 10.00 10.15 285 -2.18% 27.78%
SGL CARBON 4.72 3.42% 0.16 121544 4.53 4.50 4.78 392 4.72 4.73 500 5.21% -25.12%
SHOP APOTHEKE EUROPE 41.55 0.24% 0.10 13018 41.70 41.05 42.05 176 41.50 41.60 90 7.66% 10.24%
Sixt SE 88.45 0.80% 0.70 38171 87.85 87.25 89.35 88 88.40 88.55 562 4.34% 26.81%
SLM Solutions Grp 16.32 -0.49% -0.08 11835 16.60 16.00 16.60 122 16.30 16.36 150 1.23% 82.22%
SMA Solar Technology 32.62 -0.31% -0.10 65659 32.98 32.38 33.20 168 32.56 32.66 578 5.41% 97.23%
SNP Schneider-Neurei 47.65 2.80% 1.30 43014 46.05 46.05 48.35 72 47.60 47.75 114 7.29% 185.41%
Stabilus 61.05 3.30% 1.95 27619 58.85 58.85 61.40 162 61.05 61.15 60 1.20% 7.75%
STEINHOFF INT.HLDG.E 0.05 -1.50% -0.00 6900405 0.05 0.05 0.05 87824 0.05 0.05 19530 -3.97% -46.80%
STO SE & Co. Vz 113.60 1.61% 1.80 3288 111.80 111.80 114.40 137 113.40 113.60 493 1.82% 36.34%
STRATEC Biomedical 65.10 0.46% 0.30 1247 64.30 64.30 65.60 400 65.00 65.10 67 -2.26% 28.83%
SUEDZUCKER 14.94 -0.80% -0.12 231299 15.10 14.93 15.12 1175 14.92 14.94 804 11.89% 33.33%
TAKKT 11.80 0.00% 0.00 23701 11.80 11.78 11.94 425 11.78 11.80 684 0.51% -13.49%
Talanx 45.36 0.49% 0.22 56806 44.98 44.94 45.56 458 45.34 45.38 75 6.01% 51.48%
Tele Columbus 3.29 -1.73% -0.06 298634 3.35 3.20 3.44 1671 3.28 3.29 1520 5.95% 15.38%
Traton 24.59 0.22% 0.06 42973 24.58 24.34 24.66 552 24.59 24.64 981 0.66% 0.00%
UNICREDIT 13.15 2.22% 0.29 49833 12.87 12.86 13.26 1819 13.18 13.19 2890 2.44% 30.81%
VERBIO Ver. BioEner 10.48 -0.95% -0.10 27897 10.58 10.36 10.58 565 10.48 10.52 593 2.32% 58.50%
VOLTABOX AG INH. O.N 6.20 -4.17% -0.27 48854 6.35 6.12 6.52 1000 6.23 6.29 1770 -2.71% -47.18%
Vossloh 34.65 -1.00% -0.35 10521 34.75 34.00 34.95 89 34.65 34.75 138 0.29% -17.55%
Wacker Neuson 16.96 2.17% 0.36 165615 16.67 16.58 17.08 424 16.94 16.97 1590 -0.84% 0.48%
WashTec 56.30 3.49% 1.90 11900 54.70 54.70 56.40 488 56.10 56.30 27 1.30% -9.93%
Wüstenro t& Württemb 19.32 0.21% 0.04 8403 19.34 19.20 19.42 210 19.32 19.34 1014 0.21% 20.50%
zooplus 84.60 1.81% 1.50 15644 83.80 83.60 85.90 101 84.40 84.60 184 -4.59% -30.11%