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