19.08.2019 08:25:48
SDAX KURSINDEX
4919.56
$$$
77.9300
1.61%
16.08.2019 17:45
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 15.08.2019 4841.63 Volatilität in % -
Börse Xetra Letzter Handel 16.08.2019 / 17:45
Währung $$$ Aktualisierungsstand 19.08.2019 / 08:25
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 6.80% 5671.4 4532.8
1 Woche -3.37% 5052.4 4841.6
1 Monat -6.60% 5362.6 4841.6
3 Monate -9.66% 5476.2 4841.6
6 Monate -5.13% 5671.4 4841.6
1 Jahr -16.59% 6111.4 4514.0
3 Jahre 4.54% 6207.5 4497.3
Benchmark:
20.9
13
SMI
6.8
15.41
SMI
-21.55
-10.68
SMI
2017
2018
2019
{"2017":{"performance":20.9,"chartHeight":26.485731498988,"year":2017,"ID_NOTATION":"324725"},"2018":{"performance":-21.55,"chartHeight":26.660207039957,"year":2018,"ID_NOTATION":"324725"},"2019":{"performance":6.8,"chartHeight":20.089154639112,"year":2019,"ID_NOTATION":"324725"}}
{"2017":{"performance":13,"chartHeight":23.780867215102,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.660999816386,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15.41,"chartHeight":24.749715437396,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":20.147498916821,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":24.363534699594,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":10.92,"chartHeight":22.787601741605,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":27.365462503298,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.347563005615,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.97,"chartHeight":22.813626694034,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.603013106031,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":24.129329197898,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":2.09,"chartHeight":13.368244594297,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.802736156273,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.675746594764,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":9.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.08.2019 08:25:48
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 11.94 1.02% 0.12 126546 11.84 11.82 12.04 - - - - -1.81% -8.29%
ADO PROPERTIES S.A. 37.94 3.77% 1.38 119629 37.06 36.82 38.36 - - - - 1.83% -16.65%
ADVA Optical Network 5.89 3.33% 0.19 173976 5.76 5.61 5.92 - - - - -8.40% -5.84%
AIXTRON 9.33 3.71% 0.33 635147 9.10 9.05 9.35 - - - - -5.32% 10.99%
AMADEUS FIRE 111.80 1.82% 2.00 5733 110.60 109.80 113.20 - - - - -1.93% 37.18%
AUMANN AG INH O.N. 13.52 7.82% 0.98 70603 12.52 12.32 13.70 - - - - 0.75% -53.94%
BayWa Vink. 23.40 3.77% 0.85 11640 23.25 22.65 23.40 - - - - -3.11% 13.59%
Befesa 26.95 0.00% 0.00 38572 26.80 26.75 27.10 - - - - -6.10% -28.13%
Bertrandt 58.30 1.92% 1.10 4243 57.80 55.60 58.30 - - - - -1.85% -14.95%
Bilfinger SE 21.44 2.10% 0.44 153185 21.30 20.96 21.56 - - - - -14.65% -15.86%
Borussia Dortmund (B 9.37 4.11% 0.37 292752 9.05 9.05 9.38 - - - - -3.20% 17.58%
CECONOMY 4.49 -3.42% -0.16 1488102 4.54 4.36 4.56 - - - - -20.81% 42.82%
CEWE Stiftung & Co. 80.00 0.88% 0.70 8616 79.10 78.90 80.70 - - - - -3.61% 28.82%
CTS Eventim & Co. 47.06 3.20% 1.46 87937 45.68 45.68 47.06 - - - - 3.25% 44.44%
Cancom 51.60 5.26% 2.58 155902 49.76 49.48 51.75 - - - - 6.35% 80.04%
CompuGroup Medical 50.60 -1.36% -0.70 160460 51.15 50.45 51.80 - - - - -8.91% 25.12%
Corestate Capital 28.60 0.18% 0.05 89147 29.05 28.10 29.25 - - - - -17.22% -5.61%
DIC Asset 11.70 -0.17% -0.02 113091 11.72 11.70 11.78 - - - - 0.69% 29.00%
DMG Mori 42.45 0.59% 0.25 13429 42.20 42.15 42.55 - - - - 0.35% -1.51%
DWS Group 26.62 0.02% 0.01 31362 26.86 26.43 26.88 - - - - -6.22% 13.93%
Deutsche Beteiligung 30.90 0.16% 0.05 8487 30.65 30.65 31.15 - - - - 2.32% -7.90%
Deutz 5.09 4.75% 0.23 836262 4.95 4.86 5.09 - - - - -0.78% -0.97%
Dr. Hönle 45.05 1.46% 0.65 4027 44.00 44.00 45.35 - - - - -2.07% 3.80%
Drägerwerk & Co. Vz 39.94 3.10% 1.20 19021 38.60 38.32 40.46 - - - - -11.72% -14.26%
Eckert & Ziegler Str 141.00 -0.14% -0.20 12623 142.40 138.40 143.00 - - - - 10.33% 128.53%
Encavis 7.58 0.80% 0.06 227191 7.51 7.50 7.60 - - - - 1.07% 37.82%
HELLOFRESH SE INH O. 10.38 3.80% 0.38 510008 10.10 9.97 10.38 - - - - 13.82% 69.89%
HYPOPORT 239.00 0.63% 1.50 5935 236.00 236.00 241.00 - - - - 3.91% 61.27%
Hamborner REIT 9.24 0.43% 0.04 140899 9.21 9.17 9.29 - - - - 1.18% 9.92%
Hamburger HafenLog 21.92 0.55% 0.12 72871 21.82 21.54 22.16 - - - - 1.58% 26.49%
Heidelberger Druck 0.93 7.77% 0.07 809839 0.89 0.86 0.93 - - - - 0.87% -41.58%
Hornbach Hldg 45.90 1.66% 0.75 3172 45.25 45.25 46.20 - - - - -3.87% 11.41%
INDUS Holding 32.65 1.87% 0.60 15168 32.00 31.85 32.65 - - - - -3.97% -16.28%
ISRA VISION 31.84 1.79% 0.56 98983 31.10 31.10 31.90 - - - - -7.87% 31.03%
JENOPTIK 21.00 -0.47% -0.10 241465 20.50 20.05 21.00 - - - - -16.00% -7.81%
JOST Werke 24.95 2.46% 0.60 24324 24.60 24.45 25.00 - - - - -6.73% -5.49%
Jungheinrich Vz 19.02 5.37% 0.97 368742 18.12 17.99 19.05 - - - - 0.21% -16.73%
KLOECKNER & CO 4.60 1.28% 0.06 432845 4.48 4.48 4.60 - - - - -9.08% -24.16%
KWS SAAT 61.10 1.33% 0.80 4805 60.60 60.40 61.10 - - - - -1.45% 17.50%
Koenig & Bauer 29.38 2.01% 0.58 63901 29.10 28.60 29.38 - - - - -5.53% -19.51%
Krones 49.88 3.92% 1.88 103113 48.60 48.60 49.94 - - - - -0.34% -26.10%
Leoni 8.49 -0.21% -0.02 288301 8.77 8.30 8.82 - - - - -23.70% -71.96%
New Work 282.00 0.71% 2.00 6202 276.00 276.00 282.00 - - - - -14.55% 18.74%
Nordex 8.89 -9.24% -0.91 2314548 9.76 8.84 9.79 - - - - -10.34% 17.19%
PATRIZIA Immobilien 16.64 0.42% 0.07 42855 16.79 16.53 16.79 - - - - -4.31% -0.06%
Pfeiffer Vacuum Tech 127.70 4.50% 5.50 14469 123.90 123.10 127.70 - - - - 5.80% 17.48%
RATIONAL 595.50 1.28% 7.50 4361 593.50 592.00 603.00 - - - - 0.59% 20.06%
RHOEN KLINIKUM 22.70 1.79% 0.40 16667 22.10 22.10 22.90 - - - - -1.94% 2.90%
RIB Software 18.41 2.91% 0.52 143013 17.83 17.83 18.47 - - - - -3.31% 55.62%
S & T 17.95 5.16% 0.88 278978 17.35 17.24 18.20 - - - - -8.42% 13.54%
SAF HOLLAND 8.19 -0.79% -0.07 84832 8.35 8.04 8.35 - - - - -3.53% -26.88%
SALZGITTER 15.13 1.10% 0.17 354589 14.95 14.70 15.29 - - - - -17.03% -40.83%
SCHAEFFLER AG INH. V 5.93 1.89% 0.11 467540 5.86 5.84 5.94 - - - - -5.75% -20.49%
SGL CARBON 3.65 -4.25% -0.16 1125341 3.90 3.57 3.99 - - - - -35.00% -40.11%
SHOP APOTHEKE EUROPE 28.95 -0.17% -0.05 28540 29.10 28.30 29.75 - - - - -18.45% -23.01%
SMA Solar Technology 20.18 4.34% 0.84 68826 19.76 19.49 20.44 - - - - -8.61% 21.64%
STEINHOFF INT.HLDG.E 0.06 -10.23% -0.01 13761640 0.07 0.06 0.07 - - - - -19.09% -37.70%
SUEDZUCKER 14.96 3.39% 0.49 223203 14.53 14.52 14.96 - - - - 2.33% 32.45%
Sixt SE 79.65 3.11% 2.40 87743 77.65 77.50 79.65 - - - - -5.91% 15.10%
Stabilus 41.14 2.44% 0.98 23310 40.00 40.00 41.38 - - - - -1.15% -25.00%
Ströer Media 68.30 0.52% 0.35 81884 68.05 67.25 68.40 - - - - -1.51% 61.93%
TAKKT 11.44 1.42% 0.16 76156 11.22 11.22 11.48 - - - - -2.39% -16.13%
TLG Immobilien 27.15 0.93% 0.25 92729 26.80 26.80 27.15 - - - - 0.74% 12.10%
Talanx 37.48 1.13% 0.42 88844 37.00 37.00 37.54 - - - - 0.54% 25.77%
Varta 71.30 0.99% 0.70 73140 71.50 70.70 73.30 - - - - -0.42% 186.58%
Wacker Chemie 63.98 0.38% 0.24 168723 64.34 62.36 65.02 - - - - -5.13% -19.12%
Wacker Neuson 14.81 2.92% 0.42 208557 14.55 14.44 14.82 - - - - -3.01% -10.35%
WashTec 47.05 3.86% 1.75 10705 45.65 45.65 47.25 - - - - - -22.10%
Wüstenro t& Württemb 17.86 3.72% 0.64 85135 17.22 17.10 17.90 - - - - 1.13% 11.62%
zooplus 109.60 -1.79% -2.00 15280 112.80 108.60 112.80 - - - - -8.51% -7.82%