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
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
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
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%