24.08.2019 18:38:33
SDAX
10648.18
EUR
-36.0500
-0.34%
23.08.2019 17:45
 
Chart
Kursdaten
Kurs 10648.18 Eröffnung 10715.27
Diff. absolut -36.05 Tages-Hoch 10787.00
Diff. % -0.34 % Tages-Tief 10631.05
Volumen 2746437 Umsatz 216093202
Schlusskurs vom 22.08.2019 10684.23 Volatilität in % -
Börse Xetra Letzter Handel 23.08.2019 / 17:45
Währung EUR Aktualisierungsstand 24.08.2019 / 18:38
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 11.98% 11779.6 9335.5
1 Woche 2.70% 10787.0 10418.8
1 Monat -3.86% 11344.5 10077.8
3 Monate -3.18% 11578.0 10077.8
6 Monate -1.97% 11779.6 10077.8
1 Jahr -13.57% 12641.1 9263.8
3 Jahre 13.41% 12749.4 8816.4
Benchmark:
24.87
13
SMI
11.98
15.61
SMI
-19.99
-10.68
SMI
2017
2018
2019
{"2017":{"performance":24.87,"chartHeight":27.144461926439,"year":2017,"ID_NOTATION":"324724"},"2018":{"performance":-19.99,"chartHeight":25.915134818091,"year":2018,"ID_NOTATION":"324724"},"2019":{"performance":11.98,"chartHeight":23.033629335704,"year":2019,"ID_NOTATION":"324724"}}
{"2017":{"performance":13,"chartHeight":23.493498437548,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.38716355312,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15.61,"chartHeight":24.523212750526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":19.90403588067,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":24.069124949092,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":11.09,"chartHeight":22.599176183152,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":27.034777358991,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.11376642119,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.87,"chartHeight":21.94326553537,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.293625457909,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":23.837749594342,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":3.5,"chartHeight":16.108498703271,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.515103113718,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.365480032785,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":9.97,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 24.08.2019 18:38:33
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 11.14 -1.76% -0.20 95048 11.44 11.12 11.46 - - - - -6.70% -14.44%
ADO PROPERTIES S.A. 36.02 -2.01% -0.74 41898 37.00 35.98 37.28 - - - - -5.06% -20.87%
ADVA Optical Network 5.70 -0.70% -0.04 95285 5.74 5.69 5.87 - - - - -3.23% -8.87%
AIXTRON 9.16 -1.19% -0.11 622513 9.39 9.06 9.43 - - - - 3.00% 10.23%
AMADEUS FIRE 110.20 -0.18% -0.20 5859 110.00 109.40 111.20 - - - - -1.43% 35.21%
AUMANN AG INH O.N. 14.14 -3.81% -0.56 69933 14.58 13.92 14.88 - - - - 4.59% -51.82%
BayWa Vink. 24.05 -0.21% -0.05 4632 24.30 23.80 24.30 - - - - 2.78% 16.75%
Befesa 28.00 0.00% 0.00 76170 28.20 27.85 28.80 - - - - 3.90% -25.33%
Bertrandt 46.45 -2.62% -1.25 30156 47.65 45.30 47.65 - - - - -20.33% -32.24%
Bilfinger SE 22.34 0.90% 0.20 206262 22.42 21.94 22.68 - - - - 4.20% -12.32%
Borussia Dortmund (B 9.79 1.45% 0.14 335234 9.74 9.64 9.91 - - - - 4.54% 22.91%
CECONOMY 4.63 -1.30% -0.06 1199367 4.70 4.62 4.81 - - - - 3.05% 47.17%
CEWE Stiftung & Co. 81.30 -0.85% -0.70 4304 81.90 81.10 82.50 - - - - 1.62% 30.92%
CTS Eventim & Co. 51.45 0.68% 0.35 284589 50.95 50.60 53.05 - - - - 9.33% 57.92%
Cancom 50.55 -0.30% -0.15 93791 50.85 50.10 51.55 - - - - -2.03% 76.38%
CompuGroup Medical 52.00 -0.38% -0.20 77827 52.20 52.00 52.90 - - - - 2.77% 28.59%
Corestate Capital 28.55 -2.39% -0.70 68818 29.15 28.30 29.60 - - - - -0.17% -5.78%
DIC Asset 11.82 -0.51% -0.06 228523 11.88 11.80 11.98 - - - - 1.03% 30.32%
DMG Mori 42.65 -0.81% -0.35 7489 42.85 42.60 42.90 - - - - 0.47% -1.04%
DWS Group 26.61 -0.82% -0.22 39789 27.00 26.46 27.04 - - - - -0.08% 13.84%
Deutsche Beteiligung 31.60 0.16% 0.05 12752 31.40 31.30 32.10 - - - - 2.27% -5.81%
Deutz 5.18 -1.99% -0.10 669984 5.34 5.16 5.38 - - - - 1.67% 0.68%
Dr. Hönle 48.70 1.35% 0.65 4501 48.00 46.25 49.40 - - - - 8.10% 12.21%
Drägerwerk & Co. Vz 43.04 2.48% 1.04 36181 42.00 41.98 44.48 - - - - 7.76% -7.60%
Eckert & Ziegler Str 159.60 1.66% 2.60 23813 157.80 156.00 162.20 - - - - 13.19% 158.67%
Encavis 7.65 -0.52% -0.04 212315 7.69 7.64 7.71 - - - - 0.92% 39.09%
HELLOFRESH SE INH O. 10.92 0.18% 0.02 350595 10.90 10.90 11.28 - - - - 5.20% 78.72%
HYPOPORT 257.50 2.18% 5.50 15627 252.00 252.00 261.50 - - - - 7.74% 73.75%
Hamborner REIT 9.43 -0.25% -0.02 88494 9.44 9.38 9.46 - - - - 1.96% 12.07%
Hamburger HafenLog 21.64 -1.19% -0.26 53876 21.82 21.58 22.18 - - - - -1.28% 24.87%
Heidelberger Druck 1.01 -1.08% -0.01 384502 1.02 1.00 1.04 - - - - 8.34% -36.71%
Hornbach Hldg 47.55 -0.94% -0.45 3625 47.85 47.40 48.45 - - - - 3.59% 15.41%
INDUS Holding 34.10 -0.87% -0.30 13419 34.45 34.05 34.70 - - - - 4.44% -12.56%
ISRA VISION 31.54 -2.71% -0.88 84039 33.02 31.44 33.04 - - - - -0.94% 29.79%
JENOPTIK 21.75 -0.46% -0.10 202577 21.85 21.60 22.20 - - - - 3.57% -4.52%
JOST Werke 27.05 2.85% 0.75 78256 26.55 26.25 28.35 - - - - 8.42% 2.46%
Jungheinrich Vz 19.38 -1.42% -0.28 165443 19.59 19.33 20.04 - - - - 1.89% -15.15%
KLOECKNER & CO 5.18 7.13% 0.34 4217859 5.63 4.95 5.70 - - - - 12.82% -14.44%
KWS SAAT 61.30 -0.33% -0.20 3897 61.60 61.20 61.70 - - - - 0.33% 17.88%
Koenig & Bauer 30.86 -0.32% -0.10 63229 31.34 30.60 31.50 - - - - 5.04% -15.45%
Krones 49.98 -1.03% -0.52 63413 51.00 49.84 51.20 - - - - 0.20% -25.96%
Leoni 9.43 -2.94% -0.29 223706 9.98 9.35 10.03 - - - - 11.09% -68.84%
New Work 268.00 0.75% 2.00 4143 264.00 264.00 270.00 - - - - -4.96% 12.84%
Nordex 9.06 -3.67% -0.34 948395 9.47 9.04 9.56 - - - - 1.97% 19.50%
PATRIZIA Immobilien 16.91 -0.29% -0.05 30673 17.00 16.91 17.20 - - - - 1.62% 1.56%
Pfeiffer Vacuum Tech 133.20 0.08% 0.10 15448 134.20 131.70 135.00 - - - - 4.31% 22.54%
RATIONAL 618.00 -0.16% -1.00 10598 622.00 614.50 624.50 - - - - 3.78% 24.60%
RHOEN KLINIKUM 22.80 0.00% 0.00 6955 22.70 22.70 22.90 - - - - 0.44% 3.35%
RIB Software 19.00 0.48% 0.09 156791 18.99 18.68 19.26 - - - - 3.20% 60.61%
S & T 17.71 -1.83% -0.33 279317 18.10 17.66 18.39 - - - - -1.34% 12.02%
SAF HOLLAND 8.30 -1.95% -0.17 155945 8.41 8.18 8.45 - - - - 1.34% -25.89%
SALZGITTER 15.79 -0.54% -0.09 608379 16.54 15.46 16.55 - - - - 4.33% -38.27%
SCHAEFFLER AG INH. V 5.93 -2.69% -0.16 492816 6.15 5.91 6.18 - - - - 0.03% -20.46%
SGL CARBON 4.26 -4.05% -0.18 372606 4.51 4.23 4.53 - - - - 16.82% -30.04%
SHOP APOTHEKE EUROPE 30.50 4.10% 1.20 14366 29.15 29.15 30.50 - - - - 5.35% -18.88%
SMA Solar Technology 19.89 -3.91% -0.81 59659 20.60 19.89 20.94 - - - - -1.44% 19.89%
STEINHOFF INT.HLDG.E 0.07 0.00% 0.00 9922816 0.07 0.07 0.07 - - - - 11.56% -30.50%
SUEDZUCKER 15.73 0.25% 0.04 440453 15.63 15.56 15.89 - - - - 5.15% 39.27%
Sixt SE 81.00 -0.74% -0.60 60111 82.00 80.90 83.15 - - - - 1.69% 17.05%
Stabilus 43.08 -0.37% -0.16 82163 43.96 42.74 43.98 - - - - 4.72% -21.46%
Ströer Media 69.35 -0.86% -0.60 64748 70.00 69.35 70.95 - - - - 1.54% 64.41%
TAKKT 11.86 -1.33% -0.16 40152 11.96 11.80 12.20 - - - - 3.67% -13.05%
TLG Immobilien 27.20 0.18% 0.05 128503 27.10 27.10 27.50 - - - - 0.18% 12.30%
Talanx 37.78 -0.37% -0.14 54047 38.00 37.78 38.20 - - - - 0.80% 26.78%
Varta 75.70 0.53% 0.40 79947 76.40 74.40 76.80 - - - - 6.17% 204.26%
Wacker Chemie 68.22 -1.10% -0.76 138928 69.88 67.98 70.60 - - - - 6.63% -13.75%
Wacker Neuson 15.85 0.32% 0.05 250287 15.92 15.71 16.13 - - - - 7.02% -4.06%
WashTec 48.35 0.73% 0.35 21799 47.85 47.85 49.20 - - - - 2.76% -19.95%
Wüstenro t& Württemb 17.70 -1.23% -0.22 15461 17.98 17.66 18.00 - - - - -0.90% 10.62%
zooplus 121.00 2.54% 3.00 17604 117.00 117.00 122.00 - - - - 10.40% 1.77%