19.08.2019 08:33:25
CDAX
1076.61
EUR
15.9200
1.50%
16.08.2019 17:45
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 15.08.2019 1060.69 Volatilität in % -
Börse Xetra Letzter Handel 16.08.2019 / 17:45
Währung EUR Aktualisierungsstand 19.08.2019 / 08:33
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 8.70% 1175.5 976.2
1 Woche -1.47% 1105.2 1049.0
1 Monat -6.64% 1168.0 1049.0
3 Monate -6.58% 1175.5 1049.0
6 Monate 0.94% 1175.5 1049.0
1 Jahr -7.68% 1203.0 967.1
3 Jahre 9.83% 1273.9 939.0
16.41
13
SMI
8.7
15.41
SMI
-18.08
-10.68
SMI
2017
2018
2019
{"2017":{"performance":16.41,"chartHeight":25.107900778391,"year":2017,"ID_NOTATION":"323630"},"2018":{"performance":-18.08,"chartHeight":25.660013770131,"year":2018,"ID_NOTATION":"323630"},"2019":{"performance":8.7,"chartHeight":21.492861371579,"year":2019,"ID_NOTATION":"323630"}}
{"2017":{"performance":13,"chartHeight":23.780867215102,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.660999816386,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15.41,"chartHeight":24.749715437396,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":20.147498916821,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":24.363534699594,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":10.92,"chartHeight":22.787601741605,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":27.365462503298,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.347563005615,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.97,"chartHeight":22.813626694034,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.603013106031,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":24.129329197898,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":2.09,"chartHeight":13.368244594297,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.802736156273,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.675746594764,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":9.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 19.08.2019 08:33:25
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1&1 Drillisch 24.02 - - - - - - - - - - -7.40% -46.02%
11 88 0 Solutions 1.86 - - - - - - - - - - -0.27% 97.15%
3U Holding 1.37 - - - - - - - - - - -7.43% 45.13%
4SC 2.00 - - - - - - - - - - -11.33% -25.41%
7C Solarparken 3.12 - - - - - - - - - - -2.19% 22.83%
a.a.a. Allg. Anlagev 2.30 - - - - - - 1280 2.30 2.50 150 - -8.00%
A.S. Création Tapeten 12.70 - - - - - - - - - - -5.93% 19.81%
aap Implantate 0.86 - - - - - - - - - - -5.08% -21.98%
Aareal Bank 25.84 - - - - - - - - - - -0.81% -4.26%
Accentro Real Est 8.30 - - - - - - - - - - -1.19% -12.45%
adesso 46.50 - - - - - - - - - - -3.93% -1.27%
ADIDAS 257.70 - - - - - - - - - - -0.75% 41.28%
Adler Modemärkte 3.07 - - - - - - - - - - -1.60% -3.46%
ADLER Real Estate 11.94 - - - - - - - - - - -1.81% -8.29%
ADVA Optical Network 5.89 - - - - - - - - - - -8.40% -5.84%
Ahlers 2.36 - - - - - - 2001 2.36 2.40 459 -13.04% -18.64%
AIS 0.01 - - - - - - 20001 0.01 0.01 90833 - -14.29%
AIXTRON 9.33 - - - - - - - - - - -5.32% 10.99%
AKASOL AG INH. O.N. 41.00 - - - - - - - - - - -9.62% 19.88%
ALBA SE 71.50 - - - - - - 65 71.00 73.50 120 0.70% 3.62%
Albis Leasing 2.76 - - - - - - - - - - -1.43% -6.44%
All for One Steeb 39.50 - - - - - - - - - - -8.99% -18.05%
Allgeier SE 19.50 - - - - - - - - - - -12.56% -22.31%
ALLIANZ 198.64 - - - - - - - - - - -0.16% 13.42%
alstria office REIT 14.51 - - - - - - - - - - -1.02% 18.93%
AlzChem Group 18.12 - - - - - - - - - - -2.58% -18.38%
AMADEUS FIRE 111.80 - - - - - - - - - - -1.93% 37.18%
AmaTech 0.00 - - - - - - 314287 0.00 0.01 438135 - -33.33%
Artnet AG 3.30 - - - - - - - - - - -7.30% 25.00%
Asian Bamboo 0.03 - - - - - - - - - - -46.34% -
ATOSS Software 130.50 - - - - - - - - - - -3.33% 66.03%
Audi 794.00 - - - - - - - - - - -0.50% 1.53%
AUMANN AG INH O.N. 13.52 - - - - - - - - - - 0.75% -53.94%
AURUBIS 36.00 - - - - - - - - - - 1.10% -16.71%
AVES ONE AG O.N. 10.10 - - - - - - - - - - -9.82% 31.17%
AXEL SPRINGER 62.85 - - - - - - - - - - -0.32% 27.28%
B+S Banksysteme 2.16 - - - - - - - - - - -7.69% -38.81%
B.R.A.I.N. NA 8.46 - - - - - - - - - - 0.12% -21.38%
BASF 56.85 - - - - - - - - - - -2.20% -5.88%
Basler 36.25 - - - - - - - - - - -2.03% -12.30%
Bastei Lübbe 2.56 - - - - - - - - - - 0.39% 57.54%
Bauer 20.20 - - - - - - - - - - 0.75% 66.12%
BAYER 64.61 - - - - - - - - - - -0.03% 6.69%
BMW 59.56 - - - - - - - - - - -2.41% -15.76%
BMW Vz 48.32 - - - - - - - - - - -2.74% -22.19%
BayWa 31.60 - - - - - - - - - - -0.63% 18.80%
BayWa Vink. 23.40 - - - - - - - - - - -3.11% 13.59%
BBS KFZ Tech. Vz 0.00 - - - - - - - 0.00 0.30 - - 20.00%
Beate Uhse 0.00 - - - - - - 499995 0.00 0.00 330000 - -52.00%
Bechtle 86.75 - - - - - - - - - - -6.77% 27.86%
BEIERSDORF 110.00 - - - - - - - - - - 1.29% 20.67%
Berentzen-Gr. 6.00 - - - - - - - - - - -0.99% -3.54%
Bertrandt 58.30 - - - - - - - - - - -1.85% -14.95%
bet-at-home.com 52.90 - - - - - - - - - - -2.04% 15.50%
BHS tabletop 17.40 - - - - - - 101 17.40 19.00 - - -3.33%
Bijou Brigitte Acc 39.20 - - - - - - - - - - -1.51% 17.19%
Bilfinger SE 21.44 - - - - - - - - - - -14.65% -15.86%
Biofrontera 6.52 - - - - - - - - - - -2.69% 30.14%
Biotest 21.50 - - - - - - - - - - -1.38% -17.31%
Biotest Vz 21.60 - - - - - - - - - - - -8.09%
Böwe Systec 0.00 - - - - - - 200000 0.00 0.01 150000 - -85.00%
Borussia Dortmund (B 9.37 - - - - - - - - - - -3.20% 17.58%
BRENNTAG 40.54 - - - - - - - - - - -4.88% 7.53%
Cancom 51.60 - - - - - - - - - - 6.35% 80.04%
capsensixx 9.45 - - - - - - - - - - 1.61% -12.50%
Carl Zeiss Meditec 99.30 - - - - - - - - - - 0.25% 45.39%
CECONOMY 4.49 - - - - - - - - - - -20.81% 42.82%
CECONOMY Vz 4.58 - - - - - - - - - - -13.58% 25.82%
Cenit 11.75 - - - - - - - - - - -1.26% -11.65%
Centrotec Sustainabl 11.50 - - - - - - - - - - -2.21% 0.52%
CEWE Stiftung & Co. 80.00 - - - - - - - - - - -3.61% 28.82%
China Specialty Glas 0.01 - - - - - - 130000 0.01 0.01 186111 - 66.67%
co.don 3.67 - - - - - - - - - - 7.62% 16.54%
comdirect bank 9.15 - - - - - - - - - - 0.11% -10.64%
Commerzbank 5.00 - - - - - - - - - - -4.80% -13.52%
CompuGroup Medical 50.60 - - - - - - - - - - -8.91% 25.12%
Constantin Medien 2.30 - - - - - - - - - - - 21.05%
CONTINENTAL 106.26 - - - - - - - - - - -6.90% -12.00%
COVESTRO AG O.N. 38.30 - - - - - - - - - - -3.67% -11.30%
Creditshelf 60.00 - - - - - - - - - - -9.09% -7.90%
CropEnergies 5.37 - - - - - - - - - - -5.46% 19.20%
CTS Eventim & Co. 47.06 - - - - - - - - - - 3.25% 44.44%
curasan 1.06 - - - - - - - - - - -3.20% -28.39%
Daimler 41.24 - - - - - - - - - - -3.14% -10.16%
DATA MODUL Prod. 50.50 - - - - - - - - - - -9.01% -9.17%
DEAG Dt. Entertainme 4.10 - - - - - - - - - - -2.38% 31.83%
DECHENG TECHNOLOGY A 0.01 - - - - - - 125000 0.01 0.01 100000 -25.71% -42.22%
Delivery Hero 44.20 - - - - - - - - - - -4.25% 36.00%
Delticom 2.89 - - - - - - - - - - -9.69% -59.75%
DEMIRE DT MITTEL 4.90 - - - - - - - - - - 1.87% 13.69%
Dermapharm Hldg. 29.79 - - - - - - - - - - -1.03% 31.23%
DEUTSCHE BANK 6.16 - - - - - - - - - - -7.52% -11.58%
Deutsche Beteiligung 30.90 - - - - - - - - - - 2.32% -7.90%
DEUTSCHE BOERSE 129.00 - - - - - - - - - - 0.35% 22.92%
Deutsche Cannabis 1.00 - - - - - - - - - - 0.40% 31.05%
DEUTSCHE EUROSHOP 22.54 - - - - - - - - - - -6.01% -11.05%
DT.IND.REIT-AG INH O 16.30 - - - - - - - - - - -2.40% 43.61%
Deutsche Konsum REIT 15.20 - - - - - - - - - - 6.29% 50.50%
DEUTSCHE LUFTHANSA 13.10 - - - - - - - - - - -9.16% -33.53%
Dt Pfandbriefbank 10.52 - - - - - - - - - - -0.28% 20.37%
DEUTSCHE POST 28.58 - - - - - - - - - - -0.33% 19.53%
Deutsche Real Estate 10.20 - - - - - - - 9.75 10.70 - 2.00% 148.78%
Deutsche Telekom 14.88 - - - - - - - - - - 2.98% 0.42%
Deutsche Wohnen 30.95 - - - - - - - - - - -5.32% -22.62%
Deutz 5.09 - - - - - - - - - - -0.78% -0.97%
DF DT.FORFAIT AG NA 0.55 - - - - - - - - - - 1.87% 325.78%
DFV Dt. Familienvers 10.35 - - - - - - - - - - -2.32% -14.81%
DIC Asset 11.70 - - - - - - - - - - 0.69% 29.00%
Dierig Holding 16.30 - - - - - - - - - - -4.12% 3.16%
DMG Mori 42.45 - - - - - - - - - - 0.35% -1.51%
Dr. Hönle 45.05 - - - - - - - - - - -2.07% 3.80%
Drägerwerk & Co. 33.30 - - - - - - - - - - -8.26% -19.17%
Drägerwerk & Co. Vz 39.94 - - - - - - - - - - -11.72% -14.26%
Dürr 22.33 - - - - - - - - - - -4.41% -26.86%
DWS Group 26.62 - - - - - - - - - - -6.22% 13.93%
E.ON 8.29 - - - - - - - - - - -1.40% -3.94%
EASY SOFTWARE 7.44 - - - - - - - - - - -1.33% 51.89%
Eckert & Ziegler Str 141.00 - - - - - - - - - - 10.33% 128.53%
Ecotel Communication 7.05 - - - - - - - - - - -6.00% -2.76%
Einhell Germany Vz 47.40 - - - - - - - - - - -11.24% -17.99%
Eisen- und Hüttenwer 15.80 - - - - - - 100 15.80 17.00 105 -10.29% -19.49%
Elanix Biotech 1.32 - - - - - - 1000 1.32 1.35 1000 -4.69% -3.65%
Elmos Semiconductor 27.15 - - - - - - - - - - 4.83% 40.24%
ElringKlinger 4.42 - - - - - - - - - - -4.95% -35.00%
ELUMEO SE 0.96 - - - - - - - - - - -0.52% -42.86%
EnBW Energie BW 34.80 - - - - - - - - - - 6.75% 19.18%
Encavis 7.58 - - - - - - - - - - 1.07% 37.82%
Energiekontor 17.05 - - - - - - - - - - -1.73% 27.72%
Enerxy 0.32 - - - - - - 2000 0.32 0.39 2000 - 1.27%
Epigenomics 1.58 - - - - - - - - - - 1.60% -10.25%
ERWE Immobilien 3.10 - - - - - - - - - - -6.06% 7.64%
euromicron 3.83 - - - - - - - - - - -0.52% 54.03%
Evonik Industries 21.50 - - - - - - - - - - -4.70% -1.38%
Evotec 18.89 - - - - - - - - - - -23.93% 8.81%
Expedeon 1.16 - - - - - - - - - - -2.11% 29.61%
EYEMAXX Real Estate 9.50 - - - - - - - - - - -7.77% 10.47%
Fair Value REIT 1001 8.40 - - - - - - 100 8.20 8.40 500 -1.01% 4.99%
Fielmann 62.15 - - - - - - - - - - 0.57% 15.09%
First Sensor 29.70 - - - - - - - - - - - 39.44%
FORIS 2.94 - - - - - - - - - - -0.68% 0.68%
FORTEC Elektronik 19.25 - - - - - - - - - - -7.00% 0.79%
Francotyp-Postalia 3.49 - - - - - - - - - - - 16.33%
FRAPORT 74.02 - - - - - - - - - - -1.31% 18.51%
freenet 17.41 - - - - - - - - - - 0.40% 2.71%
FRESENIUS MED. CARE 59.36 - - - - - - - - - - -0.74% 4.80%
FRESENIUS 42.26 - - - - - - - - - - -0.54% -0.29%
Fritz Nols 0.19 - - - - - - 3000 0.18 0.19 13000 -9.52% -33.10%
Friwo 22.40 - - - - - - - - - - -2.61% -5.08%
Fröhlich Bau i.A. 0.04 - - - - - - 6501 0.04 0.20 5000 - -55.43%
Fröhlich Bau i.A. Vz 0.02 - - - - - - 5000 0.02 0.17 3750 - -51.43%
FUCHS PETROLUB 30.40 - - - - - - - - - - -2.56% -13.14%
FUCHS PETROLUB PRF 31.04 - - - - - - - - - - -3.60% -13.73%
Gateway Real Estate 4.04 - - - - - - - - - - - -
GEA GROUP 22.89 - - - - - - - - - - 0.09% 1.73%
Gelsenwasser 870.00 - - - - - - 5 870.00 890.00 11 2.31% -2.21%
Geratherm Medical 8.90 - - - - - - - - - - -0.56% 0.56%
Gerresheimer 66.45 - - - - - - - - - - -4.11% 16.07%
Gerry Weber Intl. 0.06 - - - - - - - - - - -5.08% -97.46%
Gesco 20.05 - - - - - - - - - - -6.96% -8.03%
GFT Technologies 6.53 - - - - - - - - - - -7.64% -2.46%
Gigaset 0.35 - - - - - - - - - - 5.12% 18.31%
GK Software 66.80 - - - - - - - - - - -4.57% -2.91%
Godewind Immobilien 3.69 - - - - - - - - - - -1.47% 27.70%
Grammer 30.00 - - - - - - - - - - 4.90% -20.42%
GRENKE 73.70 - - - - - - - - - - -4.60% -0.67%
GSW Immobilien 77.50 - - - - - - 162 77.50 81.00 100 -1.27% -17.55%
GWB Immobilien 0.01 - - - - - - 41000 0.01 0.05 13502 - -54.55%
H+R KGAA INH. O.N. 6.09 - - - - - - - - - - -8.97% -
Hamborner REIT 9.24 - - - - - - - - - - 1.18% 9.92%
Hamburger HafenLog 21.92 - - - - - - - - - - 1.58% 26.49%
Hannover Rueck 144.70 - - - - - - - - - - 1.90% 22.94%
HanseYachts 5.80 - - - - - - - - - - -2.52% -4.13%
HAPAG-LLOYD AG NA O. 51.60 - - - - - - - - - - 4.88% 130.36%
HAWESKO Holding 33.30 - - - - - - - - - - -5.67% -18.78%
Heidelberg Pharma 2.39 - - - - - - - - - - -4.40% -0.83%
HeidelbergCement AG 59.96 - - - - - - - - - - -0.86% 12.33%
Heidelberger Bet. 27.20 - - - - - - - - - - - 35.32%
Heidelberger Druck 0.93 - - - - - - - - - - 0.87% -41.58%
Heliocentris Energy 0.01 - - - - - - 151000 0.01 0.02 44833 9.09% 50.00%
HELLA GmbH & Co KgaA 35.94 - - - - - - - - - - -6.89% 3.28%
HELLOFRESH SE INH O. 10.38 - - - - - - - - - - 13.82% 69.89%
HENKEL Vz 85.96 - - - - - - - - - - -4.85% -9.90%
Henkel & Co. 78.40 - - - - - - - - - - -5.08% -8.57%
Hesse Newman Capital 29.20 - - - - - - 100 29.20 30.60 1 54.74% 191.09%
HOCHTIEF 96.50 - - - - - - - - - - -3.06% -18.01%
HolidayCheck Group 2.29 - - - - - - - - - - -8.03% -13.58%
HOME24 SE INH O.N. 3.03 - - - - - - - - - - -5.22% -72.89%
Hornbach Hldg 45.90 - - - - - - - - - - -3.87% 11.41%
Hornbach-Baumarkt 15.75 - - - - - - - - - - -4.55% -7.57%
Hugo Boss 49.29 - - - - -