18.06.2019 23:29:08
SDAX
11144.53
EUR
171.4700
1.56%
18.06.2019 17:45
 
Chart
Kursdaten
Kurs 11144.53 Eröffnung 10978.64
Diff. absolut 171.47 Tages-Hoch 11159.06
Diff. % 1.56 % Tages-Tief 10882.28
Volumen 3092433 Umsatz 228904622
Schlusskurs vom 17.06.2019 10973.06 Volatilität in % -
Börse Xetra Letzter Handel 18.06.2019 / 17:45
Währung EUR Aktualisierungsstand 18.06.2019 / 23:29
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 17.20% 11779.6 9335.5
1 Woche 0.45% 11159.1 10882.3
1 Monat -1.65% 11346.5 10677.4
3 Monate 2.11% 11779.6 10673.1
6 Monate 15.28% 11779.6 9263.8
1 Jahr -11.32% 12641.1 9263.8
3 Jahre 26.24% 12749.4 8413.6
Benchmark:
24.87
13
SMI
17.2
18.5
SMI
-19.99
-10.68
SMI
2017
2018
2019
{"2017":{"performance":24.87,"chartHeight":23.950993541793,"year":2017,"ID_NOTATION":"324724"},"2018":{"performance":-19.99,"chartHeight":22.866293255135,"year":2018,"ID_NOTATION":"324724"},"2019":{"performance":17.2,"chartHeight":22.119806671972,"year":2019,"ID_NOTATION":"324724"}}
{"2017":{"performance":13,"chartHeight":20.729555475321,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.753377728869,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.5,"chartHeight":22.481628243189,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.562382931939,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.237461172543,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":15.04,"chartHeight":21.453403532948,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.854213050299,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.865086416297,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.94,"chartHeight":20.307180310076,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.317902695314,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.033306467161,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":4.79,"chartHeight":15.771515027378,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.748618423071,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.381303784769,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":16.79,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.06.2019 23:29:08
Titel
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2019
aufsteigend sortieren
absteigend sortieren
ADLER Real Estate 12.24 3.03% 0.36 298386 11.92 11.86 12.28 - - - - 2.34% -5.99%
ADO PROPERTIES S.A. 40.72 -0.59% -0.24 131926 40.70 40.50 41.80 - - - - -3.14% -10.54%
ADVA Optical Network 6.61 1.54% 0.10 55699 6.46 6.42 6.64 - - - - -3.08% 5.68%
AIXTRON 8.23 1.21% 0.10 2566756 8.02 7.70 8.27 - - - - -3.88% -2.16%
AMADEUS FIRE 118.20 0.00% 0.00 9042 118.00 117.00 119.80 - - - - -0.34% 45.03%
AUMANN AG INH O.N. 19.00 4.97% 0.90 235934 18.12 17.22 19.16 - - - - -10.80% -35.26%
BayWa Vink. 26.30 1.54% 0.40 11183 25.85 25.80 26.60 - - - - -0.57% 27.67%
Befesa 34.15 3.48% 1.15 60522 33.30 32.70 34.20 - - - - -3.94% -8.93%
Bertrandt 62.40 0.00% 0.00 6287 61.80 60.50 63.30 - - - - -2.65% -8.97%
Bilfinger SE 26.80 3.16% 0.82 169132 25.80 25.64 26.80 - - - - -0.30% 5.18%
Borussia Dortmund (B 8.42 0.18% 0.01 325351 8.40 8.28 8.56 - - - - 0.12% 5.71%
CECONOMY 5.32 4.85% 0.25 878789 5.05 5.04 5.35 - - - - 0.64% 69.10%
CEWE Stiftung & Co. 85.10 0.83% 0.70 11627 84.30 83.10 85.60 - - - - -0.82% 37.04%
CTS Eventim & Co. 41.76 1.70% 0.70 265450 41.16 40.56 41.80 - - - - 2.65% 28.18%
Cancom 44.50 3.49% 1.50 172469 42.80 42.66 44.94 - - - - 2.91% 55.27%
CompuGroup Medical 68.60 1.93% 1.30 109477 67.45 67.00 69.00 - - - - 5.05% 69.63%
Corestate Capital 27.40 3.79% 1.00 71816 26.65 26.10 27.55 - - - - -0.36% -9.57%
DIC Asset 10.40 -0.19% -0.02 81179 10.48 10.36 10.48 - - - - 2.36% 14.66%
DWS Group 30.02 3.02% 0.88 54434 28.92 28.90 30.20 - - - - 0.33% 28.46%
Deutsche Beteiligung 33.65 2.75% 0.90 23029 32.85 32.00 33.80 - - - - 0.45% 0.30%
Deutz 8.40 4.41% 0.35 769230 8.05 8.00 8.47 - - - - 5.59% 63.27%
Dr. Hönle 59.20 -0.34% -0.20 6589 59.00 58.50 60.30 - - - - 1.02% 36.41%
Drägerwerk & Co. Vz 52.50 3.65% 1.85 23560 51.10 50.35 52.75 - - - - 5.13% 12.71%
Encavis 6.75 3.21% 0.21 289422 6.54 6.51 6.79 - - - - 3.05% 22.73%
GRENKE 89.00 2.42% 2.10 75400 87.85 85.90 89.00 - - - - -0.56% 19.95%
HAPAG-LLOYD AG NA O. 34.70 2.06% 0.70 51289 34.00 33.90 35.35 - - - - 7.60% 54.91%
HELLOFRESH SE INH O. 8.41 -0.36% -0.03 395765 8.43 8.24 8.45 - - - - -7.28% 37.64%
HYPOPORT 235.00 2.84% 6.50 21813 228.50 226.50 237.50 - - - - 12.44% 58.57%
Hamborner REIT 9.06 0.00% 0.00 43002 9.06 9.06 9.13 - - - - - 7.73%
Hamburger HafenLog 22.38 0.54% 0.12 96009 22.36 21.94 22.44 - - - - 0.90% 29.14%
Heidelberger Druck 1.38 2.38% 0.03 696273 1.34 1.32 1.39 - - - - -4.90% -13.39%
Hornbach Hldg 46.00 0.44% 0.20 52196 45.50 45.50 47.05 - - - - -0.65% 11.65%
INDUS Holding 39.00 1.17% 0.45 28844 38.50 38.05 39.20 - - - - -1.14% -
ISRA VISION 35.74 1.25% 0.44 91747 35.22 34.86 36.16 - - - - 1.88% 47.08%
JENOPTIK 27.55 0.55% 0.15 130057 27.30 26.75 27.55 - - - - -5.00% 20.94%
JOST Werke 32.95 1.23% 0.40 33526 32.70 32.20 33.20 - - - - 2.97% 24.81%
Jungheinrich Vz 26.20 2.34% 0.60 131124 25.68 25.22 26.44 - - - - -3.68% 14.71%
KLOECKNER & CO 4.83 2.89% 0.14 727871 4.70 4.62 4.86 - - - - 0.08% -20.23%
KWS SAAT 60.80 -0.82% -0.50 3034 61.50 60.80 61.50 - - - - -1.46% 16.92%
Koenig & Bauer 35.38 2.49% 0.86 29010 34.60 33.90 35.42 - - - - -2.70% -3.07%
Krones 69.75 1.75% 1.20 57279 68.15 67.15 69.95 - - - - -2.72% 3.33%
Leoni 13.70 4.02% 0.53 291583 13.22 13.03 13.78 - - - - -1.83% -54.76%
Nordex 12.31 -0.32% -0.04 751324 12.73 12.02 12.74 - - - - -1.83% 62.27%
PATRIZIA Immobilien 17.52 0.29% 0.05 65619 17.63 17.37 17.65 - - - - 3.24% 5.23%
Pfeiffer Vacuum Tech 126.20 1.45% 1.80 14775 125.00 124.00 126.60 - - - - -2.09% 16.10%
RATIONAL 609.50 1.08% 6.50 9840 602.00 600.00 614.00 - - - - 2.35% 22.88%
RHOEN KLINIKUM 26.25 2.34% 0.60 30064 25.80 25.45 26.30 - - - - 3.75% 18.99%
RIB Software 15.74 1.55% 0.24 112719 15.50 15.24 15.75 - - - - -0.88% 33.05%
S & T 19.98 3.04% 0.59 356420 19.44 18.93 20.26 - - - - -6.11% 26.38%
SAF HOLLAND 9.69 1.04% 0.10 161754 9.63 9.48 9.73 - - - - - -13.48%
SALZGITTER 24.00 4.17% 0.96 173632 22.82 22.65 24.13 - - - - -1.64% -6.14%
SCHAEFFLER AG INH. V 6.41 1.14% 0.07 1459772 6.30 6.06 6.45 - - - - -6.15% -14.11%
SGL CARBON 7.09 -0.21% -0.01 103702 7.01 6.95 7.13 - - - - -3.27% 16.32%
SHOP APOTHEKE EUROPE 35.50 1.57% 0.55 5261 35.00 35.00 35.50 - - - - 1.43% -5.59%
SMA Solar Technology 24.18 0.75% 0.18 74573 23.84 22.46 24.38 - - - - 1.77% 45.75%
STEINHOFF INT.HLDG.E 0.09 3.43% 0.00 6819188 0.09 0.09 0.10 - - - - 10.38% -6.40%
SUEDZUCKER 14.17 -1.46% -0.21 224156 14.35 14.15 14.48 - - - - 1.07% 25.45%
Sixt SE 92.50 2.10% 1.90 34738 90.95 88.70 93.20 - - - - -1.80% 33.67%
Stabilus 36.92 1.93% 0.70 122622 36.14 35.58 37.34 - - - - -6.53% -32.69%
Ströer Media 61.35 1.66% 1.00 63632 60.35 59.80 61.80 - - - - -2.15% 45.45%
TAKKT 12.88 0.78% 0.10 49996 12.82 12.74 12.96 - - - - 1.90% -5.57%
TLG Immobilien 27.80 0.36% 0.10 233027 27.85 27.60 28.10 - - - - 5.10% 14.78%
Talanx 37.12 -0.27% -0.10 75024 37.12 36.92 37.38 - - - - 1.31% 24.56%
Varta 53.00 -2.39% -1.30 107431 54.40 52.60 54.50 - - - - 14.97% 113.02%
Vossloh 32.25 1.10% 0.35 8579 31.70 31.65 32.75 - - - - - -24.03%
Wacker Neuson 22.62 2.35% 0.52 127732 22.28 21.64 22.66 - - - - 2.45% 36.92%
WashTec 58.00 1.93% 1.10 26802 56.50 56.50 59.10 - - - - -4.45% -3.97%
Wüstenro t& Württemb 18.86 0.86% 0.16 36350 18.74 18.54 18.86 - - - - 0.75% 17.88%
XING 373.00 1.50% 5.50 6681 370.50 364.50 377.50 - - - - 3.32% 57.05%
zooplus 123.20 1.99% 2.40 42725 121.40 118.40 124.60 - - - - 23.32% 3.62%