18.04.2019 12:55:01
SDAX
11727.95
EUR
5.1300
0.04%
18.04.2019 12:40
 
Chart
Kursdaten
Kurs 11727.95 Eröffnung 11720.06
Diff. absolut 5.13 Tages-Hoch 11742.05
Diff. % 0.04 % Tages-Tief 11634.70
Volumen 974637 Umsatz 73159602
Schlusskurs vom 17.04.2019 11722.82 Volatilität in % -
Börse Xetra Letzter Handel 18.04.2019 / 12:40
Währung EUR Aktualisierungsstand 18.04.2019 / 12:55
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 23.28% 11731.2 9335.5
1 Woche 3.70% 11731.2 11282.9
1 Monat 7.44% 11731.2 10673.1
3 Monate 16.00% 11731.2 10157.0
6 Monate 4.72% 11731.2 9263.8
1 Jahr -4.63% 12749.4 9263.8
3 Jahre 33.98% 12749.4 8413.6
Benchmark:
24.87
13
SMI
23.28
13.85
SMI
-19.99
-10.68
SMI
2017
2018
2019
{"2017":{"performance":24.87,"chartHeight":24.538609746858,"year":2017,"ID_NOTATION":"324724"},"2018":{"performance":-19.99,"chartHeight":23.42729730881,"year":2018,"ID_NOTATION":"324724"},"2019":{"performance":23.28,"chartHeight":24.202475755492,"year":2019,"ID_NOTATION":"324724"}}
{"2017":{"performance":13,"chartHeight":21.238136578641,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.238009184262,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.85,"chartHeight":21.560372126101,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.993260289588,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.75850328788,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":15.87,"chartHeight":22.253042050919,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.439454832565,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.278856227588,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.38,"chartHeight":21.384722585509,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.865452477078,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.549339829394,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":11.31,"chartHeight":20.529609406861,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.257667218765,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.930409055557,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.1,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.04.2019 12:55:01
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 12.62 -0.63% -0.08 39189 12.72 12.62 12.78 1532 12.64 12.66 1219 -0.93% -1.69%
ADO PROPERTIES S.A. 46.28 0.70% 0.32 40281 46.16 46.12 46.66 16 46.28 46.34 109 -1.25% 4.44%
ADVA Optical Network 8.39 -12.33% -1.18 1015466 9.47 7.82 9.58 851 8.39 8.42 251 0.74% 52.68%
AIXTRON 10.05 -0.74% -0.07 706925 10.10 9.76 10.11 1023 10.04 10.05 988 10.23% 17.91%
AMADEUS FIRE 109.80 -0.18% -0.20 2865 110.00 108.20 110.20 31 109.60 109.80 277 4.96% 34.97%
AUMANN AG INH O.N. 34.25 -0.58% -0.20 21958 34.85 33.30 34.85 1539 34.20 34.30 163 13.01% 13.97%
BayWa Vink. 26.30 1.15% 0.30 8063 25.95 25.80 26.40 3 26.35 26.40 413 3.82% 25.49%
Befesa 39.70 0.00% 0.00 9420 39.75 39.50 39.80 452 39.65 39.75 684 4.64% 5.33%
Bertrandt 72.80 0.00% 0.00 723 73.50 72.20 73.50 80 72.30 72.80 29 4.29% 6.49%
Bilfinger SE 32.76 0.00% 0.00 18192 32.60 32.52 32.92 125 32.70 32.74 250 4.95% 28.02%
Borussia Dortmund (B 8.79 0.17% 0.01 65729 8.71 8.67 8.82 11 8.78 8.79 405 4.99% 11.05%
CECONOMY 5.38 0.26% 0.01 120235 5.32 5.30 5.38 551 5.38 5.39 340 5.27% 71.33%
CEWE Stiftung & Co. 81.50 0.37% 0.30 2565 80.70 80.40 81.80 77 81.50 81.70 185 4.91% 30.76%
CTS Eventim & Co. 43.74 0.00% 0.00 28568 43.80 43.62 43.90 217 43.70 43.76 146 1.86% 34.44%
Cancom 45.30 -0.44% -0.20 14434 45.40 45.12 45.62 101 45.28 45.36 158 2.81% 58.34%
CompuGroup Medical 55.80 -0.36% -0.20 11790 55.65 55.40 56.10 123 55.70 55.75 230 2.34% 40.45%
Corestate Capital 38.70 -0.39% -0.15 21761 38.85 38.55 38.95 324 38.65 38.70 267 3.35% 27.23%
DIC Asset 9.73 0.31% 0.03 14194 9.71 9.71 9.77 251 9.74 9.76 820 -1.11% 8.49%
DWS Group 32.22 0.50% 0.16 18383 32.22 32.06 32.32 154 32.22 32.28 248 0.44% 37.53%
Deutsche Beteiligung 37.05 0.95% 0.35 10917 36.60 36.50 37.15 172 37.00 37.05 66 1.56% 6.56%
Deutz 8.45 0.66% 0.06 113887 8.36 8.29 8.51 19 8.45 8.46 1415 4.84% 64.04%
Dr. Hönle 59.90 -0.33% -0.20 3817 59.60 59.50 60.50 306 59.70 60.00 167 12.02% 35.25%
Drägerwerk & Co. Vz 46.12 -0.60% -0.28 11659 46.78 45.20 46.78 112 46.12 46.18 49 9.59% 1.59%
Encavis 6.59 -1.49% -0.10 96098 6.70 6.59 6.72 3068 6.57 6.60 77830 2.31% 20.91%
GRENKE 94.30 0.53% 0.50 9185 93.75 93.10 94.30 22 94.15 94.30 373 5.03% 26.75%
HAPAG-LLOYD AG NA O. 27.80 0.72% 0.20 2721 27.75 27.75 27.80 288 27.75 27.80 402 -3.86% 22.32%
HELLOFRESH SE INH O. 8.83 1.03% 0.09 30503 8.77 8.70 8.96 1161 8.83 8.87 1653 10.03% 43.70%
HYPOPORT 180.20 0.11% 0.20 1306 180.00 178.60 180.20 51 180.20 180.60 99 -0.22% 20.51%
Hamborner REIT 9.35 0.23% 0.02 31996 9.40 9.33 9.40 1700 9.34 9.35 4 3.60% 12.62%
Hamburger HafenLog 22.06 -0.18% -0.04 18419 21.98 21.98 22.20 109 22.06 22.08 101 4.29% 26.14%
Heidelberger Druck 1.74 1.34% 0.02 198526 1.71 1.69 1.74 3397 1.73 1.74 533 5.90% 9.37%
Hornbach Hldg 47.70 0.00% 0.00 3229 47.85 47.45 48.65 98 47.70 47.90 122 6.26% 17.35%
INDUS Holding 46.75 -0.32% -0.15 5905 46.95 46.45 46.95 197 46.70 46.80 61 6.04% 19.23%
ISRA VISION 36.62 -0.54% -0.20 14110 37.00 35.90 37.00 28 36.56 36.64 144 4.89% 53.66%
JENOPTIK 35.70 -0.56% -0.20 60658 35.75 35.50 36.05 706 35.70 35.75 1556 1.87% 55.84%
JOST Werke 35.05 0.72% 0.25 14344 34.70 34.20 35.10 160 35.00 35.10 1128 2.51% 31.44%
Jungheinrich Vz 31.94 2.24% 0.70 81185 31.42 31.04 32.14 493 31.90 31.94 143 3.33% 35.73%
KLOECKNER & CO 7.25 -0.48% -0.04 91578 7.28 7.13 7.28 1353 7.23 7.25 482 4.68% 18.15%
KWS SAAT 59.90 -2.28% -1.40 821 61.00 59.80 61.00 186 59.60 59.90 179 0.50% 15.38%
Koenig & Bauer 42.48 -1.35% -0.58 31312 42.70 41.96 42.70 122 42.46 42.56 761 6.12% 17.81%
Krones 88.10 0.57% 0.50 30145 87.90 87.10 88.60 179 88.05 88.20 206 3.73% 27.85%
Leoni 21.11 0.38% 0.08 144694 20.99 20.61 21.25 384 21.07 21.10 100 3.47% -31.14%
Nordex 14.37 -2.04% -0.30 261802 14.30 14.08 14.46 1269 14.37 14.39 2494 0.07% 93.51%
PATRIZIA Immobilien 18.57 -0.16% -0.03 8020 18.44 18.44 18.66 5 18.57 18.60 150 1.88% 13.87%
Pfeiffer Vacuum Tech 152.80 0.59% 0.90 4508 153.30 151.30 153.60 82 152.70 152.90 38 2.31% 38.73%
RATIONAL 600.50 1.09% 6.50 6595 595.00 593.50 601.50 15 600.50 601.00 18 5.24% 19.56%
RHOEN KLINIKUM 26.10 0.19% 0.05 5345 26.15 26.10 26.30 183 26.15 26.20 1157 1.15% 19.45%
RIB Software 16.36 1.11% 0.18 37469 16.18 16.09 16.44 250 16.33 16.37 773 5.79% 39.05%
S & T 23.90 0.25% 0.06 30422 23.80 23.66 23.94 265 23.86 23.90 174 1.89% 49.65%
SAF HOLLAND 11.55 0.00% 0.00 45870 11.50 11.35 11.57 1902 11.55 11.58 1900 6.24% 0.27%
SALZGITTER 31.14 0.29% 0.09 57801 30.85 30.27 31.16 153 31.10 31.13 212 2.05% 16.82%
SCHAEFFLER AG INH. V 8.43 -0.05% -0.00 389143 8.45 8.30 8.46 131 8.43 8.43 69 6.50% 10.35%
SGL CARBON 8.13 -1.21% -0.10 76029 8.32 8.05 8.32 286 8.10 8.13 1352 5.55% 34.13%
SHOP APOTHEKE EUROPE 35.30 -0.14% -0.05 1836 35.20 35.20 35.40 321 35.30 35.40 765 0.14% -6.12%
SMA Solar Technology 20.88 3.88% 0.78 21319 20.10 20.00 20.88 257 20.78 20.90 3035 2.40% 23.57%
STEINHOFF INT.HLDG.E 0.11 -1.06% -0.00 2447835 0.11 0.11 0.11 40074 0.11 0.11 47639 0.36% 11.00%
SUEDZUCKER 11.79 -0.59% -0.07 57363 11.87 11.67 11.88 926 11.78 11.80 1835 2.18% 3.67%
Sixt SE 98.95 0.20% 0.20 16396 99.15 97.15 99.30 82 98.95 99.10 100 4.00% 38.87%
Stabilus 51.10 -0.78% -0.40 14914 51.65 49.82 51.65 316 50.95 51.05 310 10.68% -7.02%
Ströer Media 58.55 -0.34% -0.20 6864 58.65 58.10 58.65 851 58.50 58.65 148 6.31% 37.86%
TAKKT 15.46 1.05% 0.16 45112 15.28 15.22 15.46 289 15.42 15.48 1595 -1.16% 12.17%
TLG Immobilien 26.70 -0.19% -0.05 26186 26.90 26.70 27.00 1173 26.70 26.75 1617 -2.56% 9.83%
Talanx 36.24 0.39% 0.14 21277 36.08 35.94 36.26 732 36.22 36.26 8 1.82% 20.00%
Varta 39.10 -0.89% -0.35 26922 39.60 38.60 39.70 368 39.00 39.10 39 -1.70% 62.38%
Vossloh 41.65 -0.83% -0.35 7494 42.35 41.50 42.35 91 41.65 41.75 227 1.57% -0.71%
Wacker Neuson 24.98 0.48% 0.12 54917 24.72 24.32 25.04 160 24.94 24.98 135 2.08% 48.79%
WashTec 72.10 0.00% 0.00 5692 72.70 71.50 72.70 114 71.90 72.10 18 1.55% 19.37%
Wüstenro t& Württemb 18.86 0.43% 0.08 17589 18.66 18.66 18.86 378 18.82 18.86 173 3.67% 16.62%
XING 322.50 0.78% 2.50 1403 319.00 316.00 323.00 44 322.00 323.00 86 3.02% 36.63%
zooplus 98.20 3.92% 3.70 18769 94.40 94.40 99.00 26 98.10 98.20 124 -0.53% -21.53%