19.02.2019 20:42:22
SDAX
10809.05
EUR
1.2200
0.01%
19.02.2019 17:45
 
Chart
Kursdaten
Kurs 10809.05 Eröffnung 10804.73
Diff. absolut 1.22 Tages-Hoch 10853.74
Diff. % 0.01 % Tages-Tief 10761.88
Volumen 3128430 Umsatz 149443091
Schlusskurs vom 18.02.2019 10807.83 Volatilität in % -
Börse Xetra Letzter Handel 19.02.2019 / 17:45
Währung EUR Aktualisierungsstand 19.02.2019 / 20:42
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 13.66% 10807.8 9335.5
1 Woche 3.90% 10807.8 10473.8
1 Monat 4.49% 10807.8 10281.5
3 Monate 2.27% 10807.8 9263.8
6 Monate -11.36% 12641.1 9263.8
1 Jahr -10.80% 12749.4 9263.8
3 Jahre 31.65% 12749.4 8093.1
Benchmark:
24.87
13
SMI
13.66
9.81
SMI
-19.99
-10.68
SMI
2017
2018
2019
{"2017":{"performance":24.87,"chartHeight":29.832695473767,"year":2017,"ID_NOTATION":"324724"},"2018":{"performance":-19.99,"chartHeight":28.481622781283,"year":2018,"ID_NOTATION":"324724"},"2019":{"performance":13.66,"chartHeight":26.12647660777,"year":2019,"ID_NOTATION":"324724"}}
{"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":9.81,"chartHeight":24.078686259447,"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 20:42:22
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 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%
AIXTRON 9.88 0.28% 0.03 420399 9.90 9.72 9.98 - - - - 0.28% 17.48%
AUMANN AG INH O.N. 28.50 0.00% 0.00 39894 28.65 28.35 29.15 - - - - -4.36% -2.90%
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%
Bilfinger SE 32.30 2.09% 0.66 225461 31.40 30.94 32.38 - - - - 17.63% 26.77%
Borussia Dortmund (B 7.61 -2.06% -0.16 699283 7.62 7.38 7.73 - - - - -8.86% -4.46%
CECONOMY 4.86 0.87% 0.04 708912 4.84 4.82 4.90 - - - - 2.62% 54.42%
CEWE Stiftung & Co. 82.00 -1.32% -1.10 12362 82.90 81.50 83.20 - - - - 3.93% 32.05%
CTS Eventim & Co. 39.76 2.00% 0.78 246371 39.80 38.16 40.80 - - - - 6.65% 22.04%
Cancom 34.80 -0.29% -0.10 143819 35.00 34.64 35.80 - - - - 0.81% 21.42%
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%
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%
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%
Dialog Semiconductor 26.72 1.17% 0.31 336387 26.30 26.15 26.80 - - - - 2.18% 18.54%
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%
Encavis 5.88 1.38% 0.08 69753 5.80 5.72 5.88 - - - - 0.52% 5.45%
GRENKE 83.85 0.06% 0.05 52487 83.95 82.70 83.95 - - - - 5.34% 13.01%
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%
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%
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%
Leoni 22.66 2.91% 0.64 223458 21.64 21.63 22.89 - - - - 8.63% -27.28%
Medigene 8.75 0.17% 0.01 23653 8.73 8.61 8.79 - - - - 1.21% 18.56%
Nordex 10.01 -0.99% -0.10 194482 10.15 10.01 10.23 - - - - 0.99% 31.95%
PATRIZIA Immobilien 19.46 -0.36% -0.07 60710 19.54 19.38 19.72 - - - - 0.72% 17.30%
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%
RIB Software 12.91 0.31% 0.04 234221 12.87 12.60 13.04 - - - - 7.58% 9.13%
S & T 21.74 1.02% 0.22 327334 21.52 21.42 22.18 - - - - 8.80% 36.12%
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%
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%
SUEDZUCKER 13.45 0.22% 0.03 215667 13.49 13.38 13.53 - - - - -1.21% 19.08%
Sixt SE 80.70 -1.28% -1.05 35010 81.55 80.00 82.20 - - - - 0.69% 16.62%
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%
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%
VTG 50.50 -0.98% -0.50 3872 51.40 50.00 51.50 - - - - 1.00% 3.27%
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%
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%
zooplus 117.80 -0.93% -1.10 21782 118.60 116.40 120.20 - - - - 10.09% -