19.02.2019 20:02:13
DAX INTER. MID 100 TR EUR
1946.66
$$$
-2.2400
-0.11%
19.02.2019 17:45
 
Chart
Kursdaten
Kurs 1946.66 Eröffnung 1949.19
Diff. absolut -2.24 Tages-Hoch 1953.83
Diff. % -0.11 % Tages-Tief 1939.71
Volumen - Umsatz 121385883
Schlusskurs vom 18.02.2019 1948.90 Volatilität in % -
Börse Xetra Letzter Handel 19.02.2019 / 17:45
Währung $$$ Aktualisierungsstand 19.02.2019 / 20:02
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 13.28% 1953.8 1698.2
1 Woche 2.97% 1953.8 1893.0
1 Monat 4.68% 1953.8 1845.0
3 Monate 3.13% 1953.8 1676.9
6 Monate -10.58% 2231.1 1676.9
1 Jahr -14.01% 2326.0 1676.9
3 Jahre 30.90% 2372.3 1449.9
28.64
13
SMI
13.28
9.94
SMI
-22.81
-10.68
SMI
2017
2018
2019
{"2017":{"performance":28.64,"chartHeight":29.864943354327,"year":2017,"ID_NOTATION":"20671591"},"2018":{"performance":-22.81,"chartHeight":29.297887805212,"year":2018,"ID_NOTATION":"20671591"},"2019":{"performance":13.28,"chartHeight":25.951970344366,"year":2019,"ID_NOTATION":"20671591"}}
{"2017":{"performance":13,"chartHeight":25.820161268997,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":24.604261252685,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":9.94,"chartHeight":24.160115190445,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":21.875218699716,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":26.452794565323,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":8.11,"chartHeight":22.901581663916,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":29.712148368884,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":21.006685435333,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.96,"chartHeight":24.764335409057,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":27.798562659235,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":26.198505107786,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":6.43,"chartHeight":21.465811232417,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":25.843905549754,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":27.877533303651,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":7.01,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.02.2019 20:02:13
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ADLER Real Estate 13.90 -0.71% -0.10 39743 13.92 13.84 14.00 - - - - -0.71% 7.53%
ADO PROPERTIES S.A. 51.80 -0.38% -0.20 33745 51.80 51.60 52.20 - - - - -0.86% 14.24%
ADVA Optical Network 7.18 -0.14% -0.01 55604 7.20 7.17 7.25 - - - - 3.83% 14.95%
AMADEUS FIRE 92.90 1.09% 1.00 3911 92.70 91.70 93.00 - - - - 4.38% 13.99%
AUMANN AG INH O.N. 28.50 0.00% 0.00 39894 28.65 28.35 29.15 - - - - -4.36% -2.90%
B.R.A.I.N. NA 10.98 1.10% 0.12 21369 10.98 10.72 11.08 - - - - -4.19% 2.04%
BB BIOTECH N 60.85 0.00% 0.00 8358 60.95 60.10 61.10 - - - - 1.25% 17.02%
Basler 148.20 1.23% 1.80 295 146.80 146.80 150.80 - - - - 8.18% 19.52%
Bauer 14.50 2.11% 0.30 11386 14.30 14.30 14.58 - - - - 8.70% 19.24%
BayWa Vink. 23.05 -0.86% -0.20 6858 23.15 22.80 23.25 - - - - 1.99% 11.89%
Befesa 41.15 -0.48% -0.20 29679 41.35 41.00 41.50 - - - - 4.71% 9.73%
Bertrandt 74.60 2.33% 1.70 3229 72.95 72.25 75.45 - - - - -0.73% 8.83%
Borussia Dortmund (B 7.61 -2.06% -0.16 699283 7.62 7.38 7.73 - - - - -8.86% -4.46%
CEWE Stiftung & Co. 82.00 -1.32% -1.10 12362 82.90 81.50 83.20 - - - - 3.93% 32.05%
CONSUS Real Estate 7.48 0.81% 0.06 16888 7.38 7.32 7.48 - - - - -0.80% -1.58%
CTS Eventim & Co. 39.76 2.00% 0.78 246371 39.80 38.16 40.80 - - - - 6.65% 22.04%
CompuGroup Medical 51.15 0.79% 0.40 51911 50.85 50.30 51.20 - - - - 2.71% 26.48%
Corestate Capital 33.00 0.00% 0.00 44932 33.25 32.65 33.45 - - - - 10.74% 8.91%
DEUTSCHE EUROSHOP 26.62 -0.15% -0.04 78855 26.84 26.46 26.88 - - - - -0.30% 5.05%
DIC Asset 10.06 -0.98% -0.10 90287 10.10 10.04 10.20 - - - - 0.99% 12.02%
DMG Mori 43.15 -0.35% -0.15 9085 43.30 43.05 43.30 - - - - -0.58% 0.12%
DWS Group 25.20 -0.16% -0.04 43819 25.20 25.00 25.40 - - - - 6.08% 7.85%
Dermapharm Hldg. 28.11 1.13% 0.32 8604 27.80 27.75 28.25 - - - - -0.21% 23.83%
Deutsche Beteiligung 35.00 -1.13% -0.40 31573 35.55 34.95 35.85 - - - - 1.89% 4.32%
Deutz 6.67 -1.77% -0.12 172548 6.76 6.60 6.80 - - - - 6.05% 29.54%
Dr. Hönle 53.80 0.37% 0.20 4060 53.60 52.80 54.00 - - - - 1.52% 23.50%
Drägerwerk & Co. Vz 49.94 0.28% 0.14 9806 49.62 49.62 50.35 - - - - -1.50% 7.21%
Dt Pfandbriefbank 10.15 -0.49% -0.05 375414 10.21 10.04 10.26 - - - - 0.59% 16.13%
Eckert & Ziegler Str 93.20 6.39% 5.60 24848 86.50 86.50 94.00 - - - - -7.50% 41.98%
Elmos Semiconductor 24.35 0.00% 0.00 15572 24.45 24.15 24.85 - - - - 4.96% 25.77%
ElringKlinger 7.15 -1.45% -0.10 140136 7.27 7.05 7.29 - - - - 2.88% 5.15%
Encavis 5.88 1.38% 0.08 69753 5.80 5.72 5.88 - - - - 0.52% 5.45%
FERRATUM OYJ 8.70 -2.58% -0.23 8430 8.80 8.60 8.86 - - - - -4.92% 8.75%
FinTech Group 20.40 3.55% 0.70 49223 19.90 19.72 20.40 - - - - 6.36% 20.28%
GFT Technologies 8.00 -2.14% -0.17 62490 8.09 7.91 8.38 - - - - 2.70% 19.42%
Gerry Weber Intl. 0.42 -11.15% -0.05 616315 0.46 0.40 0.48 - - - - -12.78% -79.34%
Godewind Immobilien 3.65 1.28% 0.05 150063 3.60 3.55 3.65 - - - - 7.67% 26.32%
Grammer 36.74 0.27% 0.10 1220 37.00 36.54 37.00 - - - - -0.16% -2.81%
Grand City Propertie 20.96 -0.29% -0.06 143335 21.10 20.96 21.14 - - - - 0.87% 10.61%
HAPAG-LLOYD AG NA O. 26.26 -0.76% -0.20 25885 26.42 25.96 27.44 - - - - 9.69% 17.23%
HELLOFRESH SE INH O. 8.49 -0.88% -0.07 91053 8.54 8.31 8.55 - - - - 2.39% 40.26%
HYPOPORT 181.40 -1.09% -2.00 1462 182.20 181.00 184.40 - - - - -0.33% 22.40%
Hamborner REIT 8.90 0.11% 0.01 33090 8.91 8.88 8.93 - - - - -0.11% 5.71%
Hamburger HafenLog 19.76 0.36% 0.07 30664 19.93 19.63 19.93 - - - - 2.17% 14.02%
Heidelberger Druck 1.66 0.67% 0.01 621306 1.65 1.64 1.67 - - - - 1.16% 4.34%
Hornbach Hldg 45.25 -0.22% -0.10 8383 45.05 44.85 45.30 - - - - -0.33% 9.83%
INDUS Holding 42.80 -1.27% -0.55 19070 43.35 42.70 43.95 - - - - 3.34% 11.15%
ISRA VISION 28.45 -1.22% -0.35 52848 28.75 28.05 28.75 - - - - 3.41% 18.52%
Instone Real Estate 19.21 1.14% 0.22 1619 19.17 19.06 19.21 - - - - 0.25% 15.70%
JENOPTIK 31.08 -0.26% -0.08 51641 31.28 30.86 31.28 - - - - 7.15% 36.79%
JOST Werke 29.80 -1.16% -0.35 8115 30.10 29.80 30.20 - - - - 5.42% 14.20%
Jungheinrich Vz 27.82 -1.07% -0.30 73562 28.12 27.66 28.44 - - - - 4.82% 21.80%
KLOECKNER & CO 6.21 -0.16% -0.01 921261 6.33 6.15 6.47 - - - - 0.32% 2.48%
KNORR-BREMSE AG INH 89.02 -0.97% -0.87 143378 89.84 88.22 90.05 - - - - 2.88% 13.23%
KSB Vz 280.00 1.82% 5.00 407 280.00 278.00 287.00 - - - - 1.10% 1.10%
KUKA 59.10 6.29% 3.50 3458 56.50 56.10 59.90 - - - - 11.09% 16.34%
KWS SAAT 277.00 1.28% 3.50 626 276.00 275.00 278.00 - - - - -0.54% 6.54%
Koenig & Bauer 41.12 1.78% 0.72 28995 40.30 39.96 41.26 - - - - 2.54% 12.66%
Krones 69.20 0.36% 0.25 63790 68.60 68.10 69.55 - - - - 2.98% 2.52%
MLP SE 4.54 1.91% 0.09 23507 4.45 4.45 4.56 - - - - 4.94% 1.36%
Medigene 8.75 0.17% 0.01 23653 8.73 8.61 8.79 - - - - 1.21% 18.56%
PATRIZIA Immobilien 19.46 -0.36% -0.07 60710 19.54 19.38 19.72 - - - - 0.72% 17.30%
PNE Wind 2.41 1.47% 0.04 54529 2.38 2.37 2.42 - - - - 5.01% -0.82%
PUBLITY AG NA O.N. 19.04 0.74% 0.14 2981 19.00 18.86 19.06 - - - - -6.20% -5.31%
PVA TePla 11.10 0.45% 0.05 7696 11.05 11.00 11.20 - - - - 3.26% -9.02%
Pfeiffer Vacuum Tech 125.80 0.16% 0.20 11348 125.70 125.10 126.50 - - - - 1.29% 15.73%
RATIONAL 596.00 -0.17% -1.00 4789 590.00 585.00 598.00 - - - - 2.67% 20.16%
RHOEN KLINIKUM 24.24 2.89% 0.68 26928 23.66 23.64 24.24 - - - - 5.21% 9.88%
SAF HOLLAND 10.89 0.55% 0.06 166596 10.81 10.66 10.97 - - - - 8.90% -3.30%
SGL CARBON 7.38 -1.60% -0.12 70145 7.51 7.30 7.53 - - - - 3.50% 21.16%
SHOP APOTHEKE EUROPE 35.30 -0.84% -0.30 1348 35.90 35.20 35.90 - - - - -1.11% -5.32%
SLM Solutions Grp 9.08 -0.22% -0.02 12509 9.14 9.00 9.17 - - - - -0.98% 1.11%
SMA Solar Technology 21.70 0.28% 0.06 66787 21.74 21.06 21.76 - - - - 1.69% 30.80%
STEINHOFF INT.HLDG.E 0.12 3.11% 0.00 8230182 0.12 0.12 0.12 - - - - 6.92% 15.90%
STRATEC Biomedical 58.90 1.73% 1.00 1728 56.80 56.80 59.10 - - - - -3.02% 15.11%
Singulus Technologie 9.67 8.41% 0.75 17601 8.97 8.95 9.80 - - - - 0.45% -2.51%
Stabilus 51.50 0.49% 0.25 65609 50.80 50.80 52.40 - - - - 7.80% -6.56%
Ströer Media 50.50 0.20% 0.10 32121 50.40 50.20 50.95 - - - - 1.82% 19.49%
Surteco 26.15 -0.95% -0.25 1209 26.40 26.05 26.40 - - - - 2.35% 17.26%
Süss MicroTec 9.49 0.21% 0.02 13322 9.50 9.47 9.74 - - - - 2.71% 9.08%
TAKKT 14.98 0.67% 0.10 32582 14.90 14.86 15.00 - - - - 6.54% 9.82%
TLG Immobilien 25.94 0.00% 0.00 84301 26.00 25.84 26.12 - - - - -0.77% 7.10%
Talanx 33.26 0.24% 0.08 55614 33.18 33.04 33.38 - - - - -0.12% 11.61%
Tele Columbus 1.96 -2.73% -0.06 252559 2.02 1.90 2.06 - - - - -6.22% -32.41%
Tom Tailor Holding 2.40 11.32% 0.24 1139938 2.32 2.31 2.49 - - - - -0.92% -2.00%
UNICREDIT 11.43 -1.18% -0.14 42898 11.53 11.32 11.57 - - - - 7.01% 16.15%
VAPIANO SE INH. O.N. 5.24 0.00% 0.00 42619 5.30 5.22 5.44 - - - - -16.83% -10.43%
VOLTABOX AG INH. O.N 11.00 -3.85% -0.44 18746 11.31 10.91 11.39 - - - - 1.85% -10.20%
VTG 50.50 -0.98% -0.50 3872 51.40 50.00 51.50 - - - - 1.00% 3.27%
Varta 35.48 -1.44% -0.52 66307 36.10 35.18 36.10 - - - - 6.32% 44.69%
Vossloh 41.05 -1.79% -0.75 1999 41.20 41.05 41.95 - - - - - -3.30%
Wacker Neuson 20.60 1.18% 0.24 94972 20.38 20.22 21.00 - - - - 6.65% 23.24%
WashTec 61.20 -3.92% -2.50 8397 63.10 60.60 63.30 - - - - -0.33% 1.32%
Westwing Group 16.58 0.77% 0.13 - 16.58 16.58 16.58 - - - - -0.36% -4.92%
Wüstenro t& Württemb 16.72 0.12% 0.02 23107 16.70 16.60 16.72 - - - - -0.36% 4.38%
XING 291.00 1.93% 5.50 4085 285.50 284.00 291.50 - - - - 4.30% 22.53%
Zeal Network 22.20 -0.22% -0.05 1564 22.30 22.20 22.55 - - - - -5.53% 6.73%
alstria office REIT 13.27 0.30% 0.04 207488 13.26 13.20 13.33 - - - - -0.38% 8.77%
bet-at-home.com 61.45 0.82% 0.50 9963 61.00 60.85 62.05 - - - - 0.66% 34.17%
zooplus 117.80 -0.93% -1.10 21782 118.60 116.40 120.20 - - - - 10.09% -