22.02.2019 20:17:45
SDAX KURSINDEX
5256.92
$$$
-3.4600
-0.07%
22.02.2019 17:45
 
Chart
Kursdaten
Kurs 5256.92 Eröffnung 5256.92
Diff. absolut -3.46 Tages-Hoch 5256.92
Diff. % -0.07 % Tages-Tief 5256.92
Volumen 2788711 Umsatz 190162927
Schlusskurs vom 21.02.2019 5260.38 Volatilität in % -
Börse Xetra Letzter Handel 22.02.2019 / 17:45
Währung $$$ Aktualisierungsstand 22.02.2019 / 20:17
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 14.12% 5260.4 4532.8
1 Woche 1.38% 5260.4 5233.0
1 Monat 5.02% 5260.4 4998.1
3 Monate 5.04% 5260.4 4514.0
6 Monate -11.65% 6111.4 4514.0
1 Jahr -11.88% 6192.6 4514.0
3 Jahre 23.68% 6207.5 4148.9
Benchmark:
20.9
13
SMI
14.12
10.91
SMI
-21.55
-10.68
SMI
2017
2018
2019
{"2017":{"performance":20.9,"chartHeight":27.551837971592,"year":2017,"ID_NOTATION":"324725"},"2018":{"performance":-21.55,"chartHeight":27.733336520536,"year":2018,"ID_NOTATION":"324725"},"2019":{"performance":14.12,"chartHeight":25.227852306228,"year":2019,"ID_NOTATION":"324725"}}
{"2017":{"performance":13,"chartHeight":24.738097203752,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":23.573152783762,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":10.91,"chartHeight":23.699421328026,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":20.958478179479,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":25.344218281611,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":8.74,"chartHeight":22.385178585631,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":28.466980001566,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":20.126343163158,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.96,"chartHeight":23.726518597355,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":26.633588304286,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":25.100585515227,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.05,"chartHeight":21.111749545463,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":24.760846415862,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":26.70924946912,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":8.19,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 22.02.2019 20:17:45
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 12.80 -8.18% -1.14 1415396 12.88 12.52 12.98 - - - - -0.43% 7.07%
ADO PROPERTIES S.A. 52.35 0.00% 0.00 55895 52.65 52.20 53.00 - - - - - 15.00%
AIXTRON 9.53 3.61% 0.33 1280405 9.28 9.26 9.63 - - - - -4.28% 13.39%
AUMANN AG INH O.N. 28.00 -1.06% -0.30 28439 28.15 27.85 28.40 - - - - 0.35% -3.58%
Befesa 40.60 -1.34% -0.55 24274 40.95 40.50 41.25 - - - - -0.98% 8.27%
Bertrandt 74.00 -1.27% -0.95 3541 74.95 74.00 75.00 - - - - 0.95% 7.95%
Bilfinger SE 34.00 -0.41% -0.14 133751 34.02 33.96 34.28 - - - - 9.61% 33.44%
Borussia Dortmund (B 7.49 0.94% 0.07 314830 7.42 7.41 7.61 - - - - -4.16% -6.03%
CECONOMY 4.97 -0.68% -0.03 880197 5.01 4.93 5.12 - - - - 3.46% 57.85%
CEWE Stiftung & Co. 82.80 -0.36% -0.30 14264 82.90 82.40 83.50 - - - - 0.85% 33.33%
CTS Eventim & Co. 39.58 -3.84% -1.58 146039 41.16 39.50 41.16 - - - - 2.22% 21.49%
Cancom 35.38 3.39% 1.16 129500 34.50 34.22 35.70 - - - - 3.33% 23.45%
CompuGroup Medical 51.45 -0.39% -0.20 38569 51.80 51.30 51.80 - - - - 0.29% 27.23%
Corestate Capital 32.45 -0.92% -0.30 37041 32.60 32.35 32.60 - - - - - 8.09%
DIC Asset 10.10 -0.59% -0.06 94372 10.18 10.08 10.24 - - - - -0.20% 12.02%
DMG Mori 42.90 -0.58% -0.25 8090 43.15 42.90 43.15 - - - - -1.04% -0.46%
DWS Group 25.48 -0.55% -0.14 21378 25.39 25.39 25.80 - - - - 2.12% 9.05%
Deutsche Beteiligung 34.60 -1.56% -0.55 24105 34.35 34.20 34.60 - - - - -0.43% 3.13%
Deutz 6.79 -0.37% -0.03 517517 6.79 6.79 6.97 - - - - - 32.07%
Dialog Semiconductor 25.85 2.54% 0.64 630899 25.27 25.27 26.07 - - - - -3.22% 14.69%
Dr. Hönle 50.00 -4.58% -2.40 31305 51.20 48.00 51.40 - - - - -3.32% 20.74%
Drägerwerk & Co. Vz 49.92 -0.26% -0.13 8221 49.96 49.82 50.50 - - - - - 7.17%
Encavis 5.81 0.00% 0.00 87222 5.79 5.73 5.83 - - - - - 5.64%
GRENKE 86.90 0.93% 0.80 48270 87.05 86.35 88.00 - - - - 3.45% 17.12%
HAPAG-LLOYD AG NA O. 26.40 -1.27% -0.34 21146 26.98 26.10 26.98 - - - - 6.45% 17.86%
HELLOFRESH SE INH O. 8.70 1.28% 0.11 137120 8.64 8.46 8.75 - - - - 1.66% 40.59%
HYPOPORT 181.00 -1.31% -2.40 5451 184.60 180.60 184.60 - - - - -0.22% 22.13%
Hamborner REIT 8.98 -0.55% -0.05 66861 9.00 8.94 9.00 - - - - 1.35% 7.37%
Hamburger HafenLog 19.79 -0.85% -0.17 48943 19.77 19.77 20.06 - - - - 1.12% 14.20%
Heidelberger Druck 1.65 -0.24% -0.00 557374 1.65 1.65 1.68 - - - - 1.78% 3.96%
Hornbach Hldg 47.00 -0.74% -0.35 4791 47.35 46.55 47.65 - - - - 4.44% 14.08%
INDUS Holding 41.55 -1.07% -0.45 31440 42.15 41.20 42.15 - - - - -0.24% 7.69%
ISRA VISION 31.25 0.81% 0.25 64331 30.85 30.60 31.90 - - - - 11.51% 27.57%
JENOPTIK 31.38 -0.44% -0.14 55424 31.52 31.24 31.70 - - - - 1.68% 38.37%
JOST Werke 30.30 -0.66% -0.20 18653 30.75 30.05 30.85 - - - - 3.74% 15.53%
Jungheinrich Vz 27.96 0.22% 0.06 48017 27.76 27.76 28.18 - - - - 2.49% 22.42%
KLOECKNER & CO 6.32 -0.16% -0.01 456763 6.33 6.32 6.49 - - - - -4.53% 4.29%
KNORR-BREMSE AG INH 88.35 0.05% 0.04 144528 88.00 87.77 88.73 - - - - -0.12% 12.38%
KWS SAAT 279.50 0.36% 1.00 659 277.00 277.00 281.00 - - - - 1.64% 7.50%
Koenig & Bauer 41.92 0.29% 0.12 20489 41.70 41.08 41.98 - - - - 4.49% 14.85%
Krones 69.15 -1.07% -0.75 177278 69.55 67.80 70.85 - - - - 1.39% 2.44%
Leoni 23.74 3.13% 0.72 218541 22.94 22.94 24.08 - - - - 7.27% -23.98%
Medigene 8.82 -0.73% -0.07 42355 8.85 8.82 9.05 - - - - 3.76% 19.51%
Nordex 10.97 1.62% 0.17 796235 10.76 10.72 11.00 - - - - 7.23% 44.67%
PATRIZIA Immobilien 19.68 0.77% 0.15 98105 19.53 19.50 19.95 - - - - -0.05% 17.30%
Pfeiffer Vacuum Tech 133.70 -1.91% -2.60 20139 135.80 132.30 135.80 - - - - 6.62% 23.00%
RATIONAL 602.50 0.75% 4.50 5277 594.00 594.00 607.50 - - - - 1.26% 21.47%
RHOEN KLINIKUM 24.76 0.08% 0.02 62316 24.58 24.50 25.04 - - - - 7.19% 12.24%
RIB Software 12.18 0.00% 0.00 229987 12.26 12.05 12.36 - - - - -2.72% 2.96%
S & T 21.72 0.18% 0.04 82182 21.66 21.58 21.96 - - - - 5.14% 37.13%
SAF HOLLAND 10.30 0.29% 0.03 426663 10.17 10.17 10.48 - - - - -0.58% -8.30%
SGL CARBON 7.64 3.03% 0.23 234018 7.48 7.46 7.71 - - - - 3.80% 25.35%
SHOP APOTHEKE EUROPE 36.20 1.40% 0.50 9316 35.60 35.60 36.30 - - - - -0.83% -5.05%
SMA Solar Technology 22.86 0.09% 0.02 85263 23.12 22.26 23.54 - - - - 7.32% 37.79%
STEINHOFF INT.HLDG.E 0.12 1.36% 0.00 5733261 0.12 0.12 0.12 - - - - 7.80% 17.50%
SUEDZUCKER 13.63 0.11% 0.01 127291 13.62 13.53 13.88 - - - - 1.45% 20.72%
Sixt SE 78.25 -2.43% -1.95 46314 80.00 77.75 80.40 - - - - -3.04% 13.08%
Stabilus 50.90 -0.78% -0.40 55244 51.30 50.40 52.20 - - - - 7.14% -6.47%
Ströer Media 50.95 0.39% 0.20 54220 50.90 50.30 51.30 - - - - 0.89% 20.32%
TAKKT 15.26 -2.05% -0.32 74419 15.54 15.18 15.80 - - - - 3.53% 11.88%
TLG Immobilien 25.62 -0.39% -0.10 49411 25.72 25.60 25.76 - - - - -0.23% 5.78%
Talanx 33.70 0.60% 0.20 66497 33.52 33.48 33.84 - - - - 1.26% 13.09%
Tele Columbus 2.00 4.07% 0.08 288190 1.91 1.89 2.02 - - - - 7.43% -31.17%
VTG 49.50 -0.60% -0.30 6648 50.10 48.75 50.10 - - - - -5.35% 1.23%
Vossloh 42.00 0.60% 0.25 2733 41.55 41.55 42.15 - - - - 2.94% -1.06%
Wacker Neuson 20.76 2.37% 0.48 41534 20.26 20.22 20.78 - - - - 4.81% 22.76%
WashTec 61.00 0.16% 0.10 7096 60.60 60.40 61.60 - - - - -1.93% 0.99%
Wüstenro t& Württemb 16.54 -0.72% -0.12 28406 16.66 16.46 16.66 - - - - - 4.12%
XING 296.00 -0.50% -1.50 3255 300.00 293.00 300.00 - - - - 9.83% 24.63%
zooplus 117.50 0.00% 0.00 13303 117.40 115.60 118.10 - - - - 4.35% -1.18%