20.04.2019 14:57:03
SDAX KURSINDEX
5667.69
$$$
-3.1200
-0.06%
18.04.2019 17:45
 
Chart
Kursdaten
Kurs 5667.69 Eröffnung 5667.69
Diff. absolut -3.12 Tages-Hoch 5667.69
Diff. % -0.06 % Tages-Tief 5667.69
Volumen 3530023 Umsatz 179477675
Schlusskurs vom 17.04.2019 5670.81 Volatilität in % -
Börse Xetra Letzter Handel 18.04.2019 / 17:45
Währung $$$ Aktualisierungsstand 20.04.2019 / 14:57
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 23.04% 5670.8 4532.8
1 Woche 3.11% 5670.8 5559.6
1 Monat 7.30% 5670.8 5195.6
3 Monate 13.12% 5670.8 4998.1
6 Monate 4.51% 5670.8 4514.0
1 Jahr -6.55% 6192.6 4514.0
3 Jahre 26.38% 6207.5 4259.8
20.9
13
SMI
23.04
13.55
SMI
-21.55
-10.68
SMI
2017
2018
2019
{"2017":{"performance":20.9,"chartHeight":23.425468801006,"year":2017,"ID_NOTATION":"324725"},"2018":{"performance":-21.55,"chartHeight":23.579784770783,"year":2018,"ID_NOTATION":"324725"},"2019":{"performance":23.04,"chartHeight":23.916646585483,"year":2019,"ID_NOTATION":"324725"}}
{"2017":{"performance":13,"chartHeight":21.033134879795,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.042661242663,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.55,"chartHeight":21.241920971526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.819579848581,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.548478735027,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.59,"chartHeight":22.261805176805,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.203552321015,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.112071591486,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.86,"chartHeight":21.355896716987,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.644743066658,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.341334232591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.92,"chartHeight":20.154635097321,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.052476999877,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.709072649973,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.75,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.04.2019 14:57:03
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ADLER Real Estate 12.78 0.63% 0.08 92972 12.72 12.62 12.82 - - - - -1.39% -1.84%
ADO PROPERTIES S.A. 46.70 1.61% 0.74 85798 46.16 46.12 47.04 - - - - -2.55% 2.59%
ADVA Optical Network 8.25 -13.79% -1.32 1545947 9.47 7.82 9.58 - - - - -15.21% 31.89%
AIXTRON 9.90 -2.20% -0.22 1486810 10.10 9.76 10.11 - - - - 11.89% 17.77%
AMADEUS FIRE 109.80 -0.18% -0.20 7832 110.00 108.20 110.60 - - - - 4.97% 34.72%
AUMANN AG INH O.N. 34.70 0.73% 0.25 48456 34.85 33.30 34.90 - - - - 13.40% 18.23%
BayWa Vink. 26.45 1.73% 0.45 13982 25.95 25.80 26.45 - - - - 7.30% 28.40%
Befesa 39.50 -0.50% -0.20 21439 39.75 39.30 39.80 - - - - 4.64% 5.33%
Bertrandt 73.00 0.27% 0.20 3603 73.50 72.00 73.50 - - - - 4.73% 6.49%
Bilfinger SE 32.66 -0.31% -0.10 53515 32.60 32.52 32.92 - - - - 4.81% 28.18%
Borussia Dortmund (B 8.75 -0.23% -0.02 168875 8.71 8.67 8.82 - - - - 2.04% 9.86%
CECONOMY 5.36 -0.19% -0.01 407448 5.32 5.30 5.40 - - - - 5.68% 70.31%
CEWE Stiftung & Co. 81.50 0.37% 0.30 4955 80.70 80.40 81.80 - - - - 3.43% 31.24%
CTS Eventim & Co. 43.80 0.14% 0.06 70642 43.80 43.62 43.90 - - - - 0.83% 34.44%
Cancom 45.20 -0.66% -0.30 45369 45.40 44.88 45.62 - - - - 3.06% 57.71%
CompuGroup Medical 55.15 -1.52% -0.85 42646 55.65 54.95 56.10 - - - - -1.52% 36.37%
Corestate Capital 38.70 -0.39% -0.15 67176 38.85 38.25 38.95 - - - - 1.04% 27.72%
DIC Asset 9.72 0.21% 0.02 46468 9.71 9.71 9.77 - - - - -1.72% 7.17%
DWS Group 31.78 -0.87% -0.28 106895 32.22 31.36 32.48 - - - - -0.31% 35.99%
Deutsche Beteiligung 37.00 0.82% 0.30 17891 36.60 36.50 37.15 - - - - 3.93% 10.28%
Deutz 8.47 0.89% 0.07 318025 8.36 8.29 8.51 - - - - 3.67% 64.63%
Dr. Hönle 57.50 -4.33% -2.60 13958 59.60 57.50 60.50 - - - - 8.90% 32.49%
Drägerwerk & Co. Vz 45.74 -1.42% -0.66 22381 46.78 45.20 46.78 - - - - 6.03% -1.80%
Encavis 6.57 -1.79% -0.12 203106 6.70 6.55 6.72 - - - - 1.08% 19.45%
GRENKE 94.25 0.48% 0.45 28117 93.75 93.10 94.65 - - - - 2.84% 27.02%
HAPAG-LLOYD AG NA O. 27.80 0.72% 0.20 23528 27.75 27.55 27.80 - - - - -4.47% 24.11%
HELLOFRESH SE INH O. 8.90 1.83% 0.16 158461 8.77 8.70 8.96 - - - - 10.70% 45.66%
HYPOPORT 179.40 -0.33% -0.60 3636 180.00 178.60 180.60 - - - - -0.55% 21.05%
Hamborner REIT 9.38 0.56% 0.05 82082 9.40 9.33 9.40 - - - - 2.41% 11.53%
Hamburger HafenLog 22.04 -0.27% -0.06 61294 21.98 21.98 22.24 - - - - 3.18% 27.18%
Heidelberger Druck 1.74 1.75% 0.03 1496237 1.71 1.69 1.77 - - - - 4.00% 9.49%
Hornbach Hldg 48.25 1.15% 0.55 9071 47.85 47.45 48.65 - - - - 3.76% 17.11%
INDUS Holding 46.60 -0.64% -0.30 16149 46.95 46.35 46.95 - - - - 4.84% 19.49%
ISRA VISION 36.86 0.11% 0.04 42595 37.00 35.90 37.00 - - - - 3.42% 51.69%
JENOPTIK 35.75 -0.42% -0.15 125695 35.75 35.45 36.05 - - - - 1.42% 56.94%
JOST Werke 35.45 1.87% 0.65 32951 34.70 34.20 35.55 - - - - 2.75% 34.28%
Jungheinrich Vz 32.06 2.62% 0.82 199238 31.42 31.04 32.32 - - - - 6.87% 40.37%
KLOECKNER & CO 7.24 -0.62% -0.04 268889 7.28 7.13 7.28 - - - - 5.46% 19.47%
KWS SAAT 60.20 -1.79% -1.10 3583 61.00 59.80 61.00 - - - - -0.33% 15.77%
Koenig & Bauer 43.16 0.23% 0.10 68465 42.70 41.96 43.52 - - - - 4.66% 18.25%
Krones 88.00 0.46% 0.40 64664 87.90 87.10 88.85 - - - - 4.14% 30.37%
Leoni 21.35 1.52% 0.32 263459 20.99 20.61 21.45 - - - - 4.04% -29.49%
Nordex 14.35 -2.18% -0.32 514609 14.30 14.08 14.46 - - - - 0.56% 89.16%
PATRIZIA Immobilien 18.51 -0.48% -0.09 28050 18.44 18.44 18.66 - - - - -0.38% 11.17%
Pfeiffer Vacuum Tech 151.50 -0.26% -0.40 16990 153.30 150.30 153.60 - - - - 2.92% 39.37%
RATIONAL 597.00 0.51% 3.00 19755 595.00 593.50 603.50 - - - - 5.57% 20.36%
RHOEN KLINIKUM 25.85 -0.77% -0.20 25591 26.15 25.85 26.30 - - - - -0.39% 17.18%
RIB Software 16.24 0.37% 0.06 102162 16.18 16.09 16.44 - - - - 4.44% 37.28%
S & T 23.78 -0.25% -0.06 88273 23.80 23.66 23.94 - - - - 1.71% 50.41%
SAF HOLLAND 11.50 -0.43% -0.05 108832 11.50 11.35 11.68 - - - - 7.38% 2.68%
SALZGITTER 31.04 -0.03% -0.01 154314 30.85 30.27 31.29 - - - - 7.37% 21.39%
SCHAEFFLER AG INH. V 8.47 0.47% 0.04 904145 8.45 8.30 8.51 - - - - 8.20% 13.62%
SGL CARBON 8.05 -2.25% -0.18 146330 8.32 8.03 8.32 - - - - 3.27% 32.08%
SHOP APOTHEKE EUROPE 34.95 -1.13% -0.40 16583 35.20 34.75 35.40 - - - - -1.27% -7.05%
SMA Solar Technology 21.02 4.58% 0.92 54957 20.10 20.00 21.22 - - - - 8.13% 26.70%
STEINHOFF INT.HLDG.E 0.11 -0.62% -0.00 4086672 0.11 0.11 0.11 - - - - 1.81% 12.20%
SUEDZUCKER 11.73 -1.10% -0.13 176038 11.87 11.67 11.88 - - - - 2.00% 3.85%
Sixt SE 99.85 1.11% 1.10 44045 99.15 97.15 99.95 - - - - 6.05% 44.29%
Stabilus 52.00 0.97% 0.50 53813 51.65 49.82 52.10 - - - - 11.73% -5.20%
Ströer Media 58.30 -0.77% -0.45 37412 58.65 57.90 58.65 - - - - 4.48% 38.22%
TAKKT 15.78 3.14% 0.48 98963 15.28 15.22 15.78 - - - - 3.82% 15.69%
TLG Immobilien 26.90 0.56% 0.15 153403 26.90 26.65 27.00 - - - - -1.28% 11.07%
Talanx 36.10 0.00% 0.00 64684 36.08 35.94 36.30 - - - - 2.67% 21.14%
Varta 39.20 -0.63% -0.25 58178 39.60 38.60 39.70 - - - - -1.88% 57.56%
Vossloh 41.50 -1.19% -0.50 13500 42.35 41.15 42.35 - - - - 0.48% -2.24%
Wacker Neuson 24.76 -0.40% -0.10 83132 24.72 24.32 25.04 - - - - 2.40% 49.88%
WashTec 72.10 0.00% 0.00 9584 72.70 71.40 72.70 - - - - 2.71% 19.37%
Wüstenro t& Württemb 18.76 -0.11% -0.02 29074 18.66 18.66 18.86 - - - - 3.42% 17.25%
XING 316.50 -1.09% -3.50 4434 319.00 314.50 323.50 - - - - -1.56% 33.26%
zooplus 95.30 0.85% 0.80 46738 94.40 94.40 99.00 - - - - 2.47% -19.85%