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