20.10.2019 00:46:24
SDAX
11282.49
EUR
-79.0900
-0.70%
18.10.2019 17:45
 
Chart
Kursdaten
Kurs 11282.49 Eröffnung 11354.89
Diff. absolut -79.09 Tages-Hoch 11359.66
Diff. % -0.70 % Tages-Tief 11257.62
Volumen 3232726 Umsatz 193590733
Schlusskurs vom 17.10.2019 11361.58 Volatilität in % -
Börse Xetra Letzter Handel 18.10.2019 / 17:45
Währung EUR Aktualisierungsstand 20.10.2019 / 00:46
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 18.65% 11779.6 9335.5
1 Woche 1.29% 11501.1 11023.8
1 Monat 0.41% 11501.1 10754.5
3 Monate 4.17% 11501.1 10077.8
6 Monate -3.70% 11779.6 10077.8
1 Jahr 0.80% 11779.6 9263.8
3 Jahre 20.99% 12749.4 8816.4
Benchmark:
24.87
13
SMI
18.65
18.22
SMI
-19.99
-10.68
SMI
2017
2018
2019
{"2017":{"performance":24.87,"chartHeight":23.129776784536,"year":2017,"ID_NOTATION":"324724"},"2018":{"performance":-19.99,"chartHeight":22.08226802609,"year":2018,"ID_NOTATION":"324724"},"2019":{"performance":18.65,"chartHeight":21.749518820941,"year":2019,"ID_NOTATION":"324724"}}
{"2017":{"performance":13,"chartHeight":20.018793381167,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.076086209623,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.22,"chartHeight":21.637654867226,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.960214878413,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.509284324011,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":19.26,"chartHeight":21.903862444332,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.036314642289,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.286826831637,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":14.76,"chartHeight":20.627700819062,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.552680340415,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.312129548081,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":12.38,"chartHeight":19.784445171788,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.037202710432,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":21.613907572781,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":19.65,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.10.2019 00:46:24
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 11.30 -0.70% -0.08 130607 11.34 11.18 11.48 - - - - -2.75% -13.21%
ADO PROPERTIES S.A. 39.20 -0.36% -0.14 69041 39.62 39.00 39.72 - - - - 0.72% -13.88%
ADVA Optical Network 6.50 -2.99% -0.20 79115 6.67 6.50 6.67 - - - - 2.69% 3.92%
AIXTRON 9.37 -1.45% -0.14 552656 9.49 9.36 9.54 - - - - 5.52% 11.47%
AMADEUS FIRE 107.40 0.00% 0.00 3283 108.20 106.60 108.20 - - - - 2.87% 31.78%
BayWa Vink. 26.25 -0.94% -0.25 5661 26.25 25.90 26.35 - - - - - 27.43%
Befesa 31.35 -2.34% -0.75 49099 31.60 30.55 31.75 - - - - -4.57% -16.40%
Bertrandt 43.00 -0.46% -0.20 11839 43.45 42.20 44.05 - - - - 4.75% -37.27%
Bilfinger SE 27.24 -1.09% -0.30 84077 27.60 26.92 27.60 - - - - 2.41% 6.91%
Borussia Dortmund (B 9.29 -1.22% -0.12 214527 9.41 9.28 9.51 - - - - -0.91% 16.64%
CECONOMY 4.34 -11.07% -0.54 2755437 4.85 4.32 4.89 - - - - -15.43% 37.95%
CEWE Stiftung & Co. 87.00 -0.80% -0.70 9042 87.90 85.40 87.90 - - - - 7.41% 40.10%
Corestate Capital 30.30 0.33% 0.10 208408 30.65 29.40 30.70 - - - - -14.04% -
DEUTSCHE EUROSHOP 26.98 0.07% 0.02 112255 26.96 26.76 27.02 - - - - 2.20% 6.47%
DIC Asset 11.54 -1.03% -0.12 61272 11.58 11.52 11.70 - - - - -2.70% 27.23%
DMG Mori 42.55 -0.12% -0.05 10303 42.65 42.40 42.80 - - - - -0.82% -1.28%
DWS Group 27.69 -1.67% -0.47 76541 28.20 27.61 28.20 - - - - 1.19% 18.49%
Dermapharm Hldg. 35.16 0.47% 0.17 16401 35.30 34.73 35.35 - - - - 3.88% 54.91%
Deutsche Beteiligung 37.15 1.50% 0.55 17297 36.70 36.50 37.60 - - - - 6.75% 10.73%
Deutz 5.01 -3.00% -0.15 888147 5.21 5.01 5.21 - - - - -5.02% -2.53%
Dr. Hönle 50.00 -0.20% -0.10 3352 50.10 49.30 50.10 - - - - -1.96% 15.21%
Drägerwerk & Co. Vz 53.95 -1.73% -0.95 35137 54.65 53.20 55.95 - - - - 16.47% 15.82%
Eckert & Ziegler Str 157.60 0.51% 0.80 9444 155.80 155.80 159.80 - - - - -3.79% 155.43%
Encavis 8.58 -1.38% -0.12 224870 8.70 8.53 8.70 - - - - -3.05% 56.00%
HYPOPORT 277.00 1.65% 4.50 4765 275.50 270.00 277.00 - - - - 4.14% 86.91%
Hamborner REIT 9.64 -0.05% -0.01 48118 9.69 9.62 9.69 - - - - 0.63% 14.63%
Hamburger HafenLog 23.40 -0.93% -0.22 39859 23.68 23.26 23.80 - - - - 0.69% 35.03%
Heidelberger Druck 1.17 0.34% 0.00 296335 1.15 1.15 1.19 - - - - 2.73% -26.65%
Hellofresh 17.82 0.45% 0.08 411372 17.82 17.66 18.28 - - - - 31.42% 191.65%
Hornbach Hldg 55.30 0.00% 0.00 7786 55.30 55.20 56.00 - - - - 2.03% 34.22%
INDUS Holding 34.50 -3.36% -1.20 22248 35.40 34.20 35.45 - - - - -8.37% -11.54%
ISRA VISION 40.50 1.05% 0.42 81825 40.02 39.42 41.12 - - - - 6.92% 66.67%
Instone Real Estate 21.30 1.19% 0.25 38918 21.00 20.90 21.40 - - - - 9.12% 28.31%
JENOPTIK 23.46 -1.76% -0.42 60936 23.96 23.38 24.04 - - - - -0.68% 2.99%
JOST Werke 25.00 0.00% 0.00 10205 24.90 24.60 25.05 - - - - -1.96% -5.30%
Jungheinrich Vz 21.72 -0.91% -0.20 81763 21.70 21.64 22.10 - - - - 4.52% -4.90%
KLOECKNER & CO 4.99 0.40% 0.02 304781 5.00 4.94 5.09 - - - - -7.25% -17.66%
KWS SAAT 58.30 -0.17% -0.10 2700 58.50 58.30 58.80 - - - - 0.87% 12.12%
Koenig & Bauer 33.40 -9.73% -3.60 337965 36.90 31.72 36.90 - - - - -8.84% -8.49%
Krones 55.75 0.54% 0.30 63235 55.25 54.60 57.10 - - - - 2.39% -17.41%
Leoni 11.60 -0.94% -0.11 165272 11.65 11.35 12.00 - - - - -0.60% -61.69%
NORMA Group 30.56 -0.33% -0.10 236155 30.36 29.92 31.42 - - - - 0.59% -29.23%
New Work 271.00 -1.63% -4.50 7379 281.00 269.00 281.00 - - - - 1.69% 14.11%
Nordex 11.51 0.61% 0.07 609775 11.45 11.41 11.69 - - - - 2.86% 51.73%
PATRIZIA Immobilien 17.75 0.80% 0.14 51718 17.73 17.68 17.85 - - - - 5.22% 6.61%
Pfeiffer Vacuum Tech 135.30 0.22% 0.30 8661 134.30 134.30 136.50 - - - - 6.03% 24.47%
RHOEN KLINIKUM 19.66 -0.41% -0.08 5255 19.92 19.48 19.92 - - - - -1.40% -10.88%
RIB Software 21.98 -2.05% -0.46 279594 22.60 21.92 22.92 - - - - 2.14% 85.80%
S & T 17.59 -4.56% -0.84 272772 18.29 17.47 18.45 - - - - -5.07% 11.26%
SAF HOLLAND 6.55 -0.83% -0.06 194096 6.64 6.39 6.64 - - - - -2.16% -41.47%
SALZGITTER 16.12 0.40% 0.07 348947 15.97 15.68 16.38 - - - - 0.53% -36.94%
SCHAEFFLER AG INH. V 7.79 -0.08% -0.01 775521 7.73 7.66 7.83 - - - - 4.00% 4.51%
SGL CARBON 4.49 -1.71% -0.08 83573 4.49 4.44 4.59 - - - - 0.67% -26.37%
SHOP APOTHEKE EUROPE 37.70 0.53% 0.20 11899 37.70 37.15 37.80 - - - - 7.56% 0.27%
SMA Solar Technology 25.80 -1.68% -0.44 51443 26.16 25.64 26.30 - - - - 4.79% 55.52%
STEINHOFF INT.HLDG.E 0.06 -1.89% -0.00 3736138 0.06 0.06 0.06 - - - - -3.57% -37.80%
SUEDZUCKER 12.26 -1.05% -0.13 245350 12.38 12.23 12.49 - - - - -0.65% 8.54%
Sixt SE 86.80 -1.08% -0.95 22352 88.00 86.80 88.55 - - - - -1.48% 25.43%
Stabilus 47.80 2.14% 1.00 67161 46.78 45.98 47.90 - - - - 8.54% -12.85%
Ströer Media 69.50 0.07% 0.05 65353 69.65 69.30 70.15 - - - - -3.41% 64.77%
TAKKT 11.42 -1.04% -0.12 94922 11.60 11.24 11.60 - - - - -2.56% -16.28%
TLG Immobilien 24.90 0.00% 0.00 141904 25.05 24.75 25.10 - - - - 0.40% 2.81%
Talanx 41.46 1.32% 0.54 126705 40.80 40.66 41.48 - - - - -2.17% 39.13%
Traton 22.51 -1.96% -0.45 148402 22.75 22.47 22.75 - - - - -1.25% -
Varta 85.50 -0.47% -0.40 40750 85.50 84.90 86.80 - - - - -0.58% 243.65%
Wacker Chemie 64.98 -1.01% -0.66 334065 65.00 64.12 66.24 - - - - -0.64% -17.85%
Wacker Neuson 14.62 2.10% 0.30 234050 14.41 14.12 14.64 - - - - -5.92% -11.50%
WashTec 48.00 -0.93% -0.45 16058 48.55 47.70 48.60 - - - - - -20.53%
Wüstenro t& Württemb 17.94 1.01% 0.18 22104 17.76 17.76 18.08 - - - - 0.34% 12.12%
zooplus 106.20 -1.12% -1.20 17556 107.60 104.80 108.00 - - - - -1.48% -10.68%