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
Benchmark:
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
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 12.78 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%