12.12.2019 18:07:47
SDAX KURSINDEX
5851.80
$$$
34.3900
0.59%
12.12.2019 17:45
 
Chart
Kursdaten
Kurs 5851.80 Eröffnung 5851.80
Diff. absolut 34.39 Tages-Hoch 5851.80
Diff. % 0.59 % Tages-Tief 5851.80
Volumen 2478212 Umsatz 217158039
Schlusskurs vom 11.12.2019 5817.41 Volatilität in % -
Börse Xetra Letzter Handel 12.12.2019 / 17:45
Währung $$$ Aktualisierungsstand 12.12.2019 / 18:07
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 26.29% 5821.5 4532.8
1 Woche 0.90% 5821.5 5779.9
1 Monat 1.76% 5821.5 5639.8
3 Monate 9.88% 5821.5 5102.9
6 Monate 10.13% 5821.5 4841.6
1 Jahr 22.45% 5821.5 4514.0
3 Jahre 23.52% 6207.5 4514.0
20.9
13
SMI
26.29
23.44
SMI
-21.55
-10.68
SMI
2017
2018
2019
{"2017":{"performance":20.9,"chartHeight":21.271021957415,"year":2017,"ID_NOTATION":"324725"},"2018":{"performance":-21.55,"chartHeight":21.411145444777,"year":2018,"ID_NOTATION":"324725"},"2019":{"performance":26.29,"chartHeight":22.090564639811,"year":2019,"ID_NOTATION":"324725"}}
{"2017":{"performance":13,"chartHeight":19.098711648501,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.199332145677,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":23.44,"chartHeight":21.795775144108,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.180708162169,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.566659186857,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":22.86,"chartHeight":21.681141776346,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.977544920921,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.538269635129,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":19.65,"chartHeight":20.988860230823,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.562099784753,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.378565821593,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":17.04,"chartHeight":20.336829137589,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.11627486845,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.620512958501,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":24.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 12.12.2019 18:07:47
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ADLER Real Estate 12.38 0.98% 0.12 188409 12.30 12.22 12.48 - - - - 3.20% -5.84%
ADO PROPERTIES S.A. 35.20 0.46% 0.16 80883 35.04 35.02 35.54 - - - - 0.57% -23.02%
ADVA Optical Network 8.00 2.04% 0.16 76439 7.90 7.85 8.07 - - - - -0.38% 25.34%
AIXTRON 8.19 1.94% 0.16 823221 8.07 8.04 8.23 - - - - -2.19% -4.45%
AMADEUS FIRE 126.60 1.61% 2.00 7671 126.00 125.00 127.60 - - - - 4.71% 52.88%
BayWa Vink. 28.85 -1.87% -0.55 12723 29.35 28.85 29.50 - - - - 4.26% 42.72%
Befesa 35.15 -0.99% -0.35 40125 35.65 34.80 35.70 - - - - 2.01% -5.33%
Bertrandt 54.00 2.27% 1.20 7159 52.40 52.10 54.00 - - - - 0.38% -22.98%
Bilfinger SE 31.60 1.15% 0.36 95451 31.10 31.10 31.90 - - - - 1.56% 22.61%
Borussia Dortmund (B 8.69 -3.82% -0.34 291525 9.01 8.69 9.02 - - - - 4.69% 13.43%
CECONOMY 4.83 1.03% 0.05 709200 4.75 4.74 4.86 - - - - 9.36% 51.94%
CEWE Stiftung & Co. 99.50 -0.50% -0.50 18802 100.40 96.50 100.40 - - - - 0.20% 61.03%
Corestate Capital 31.00 0.49% 0.15 157665 30.90 30.60 31.20 - - - - -2.37% 1.82%
Dermapharm Hldg. 37.98 -1.13% -0.43 24471 38.20 37.83 38.56 - - - - 2.34% 69.25%
Deutsche Beteiligung 38.50 -0.65% -0.25 5115 38.90 38.50 38.95 - - - - -4.32% 15.50%
DEUTSCHE EUROSHOP 25.68 -0.77% -0.20 129618 25.92 25.66 25.94 - - - - 0.00% 2.13%
Deutz 5.79 1.93% 0.11 383530 5.71 5.67 5.84 - - - - -1.30% 10.50%
DIC Asset 15.00 -0.53% -0.08 170007 15.04 14.92 15.12 - - - - -0.13% 66.26%
DMG Mori 42.45 -0.59% -0.25 8949 42.60 42.45 43.00 - - - - 0.47% -0.93%
Dr. Hönle 46.00 1.32% 0.60 6158 46.05 44.45 46.30 - - - - 1.68% 4.61%
Drägerwerk & Co. Vz 55.05 0.92% 0.50 18757 54.50 54.25 55.50 - - - - -3.19% 17.11%
DWS Group 31.31 2.35% 0.72 62324 30.80 30.50 31.39 - - - - 0.07% 30.89%
Eckert & Ziegler Str 180.00 0.33% 0.60 18488 178.60 177.80 184.20 - - - - -10.97% 190.76%
Encavis 9.35 2.63% 0.24 499299 8.94 8.90 9.37 - - - - 3.88% 65.64%
Hamborner REIT 9.67 -0.79% -0.08 105079 9.75 9.64 9.75 - - - - 2.14% 15.89%
Hamburger HafenLog 24.90 0.08% 0.02 43076 24.76 24.68 24.96 - - - - 1.63% 43.57%
Heidelberger Druck 1.19 -0.17% -0.00 337337 1.20 1.18 1.22 - - - - -3.24% -25.02%
Hellofresh 18.82 -1.47% -0.28 601595 19.04 18.66 19.28 - - - - 4.14% 212.60%
Hornbach Hldg 61.20 0.33% 0.20 75365 60.60 60.60 61.70 - - - - 10.91% 48.06%
HYPOPORT 309.50 -0.32% -1.00 6852 311.50 308.00 313.50 - - - - 3.85% 109.51%
INDUS Holding 39.75 2.19% 0.85 12282 38.90 38.90 39.90 - - - - 0.78% -0.26%
Instone Real Estate 20.70 2.99% 0.60 27226 20.30 20.25 21.00 - - - - 2.03% 21.08%
ISRA VISION 40.70 1.45% 0.58 72998 39.88 39.88 41.10 - - - - 0.45% 65.10%
JENOPTIK 26.76 0.38% 0.10 129354 26.84 26.60 27.02 - - - - 1.83% 17.03%
JOST Werke 33.45 1.98% 0.65 33764 32.75 32.50 33.65 - - - - 1.71% 24.24%
Jungheinrich Vz 24.92 4.71% 1.12 127387 23.78 23.76 24.98 - - - - 5.87% 4.20%
KLOECKNER & CO 6.41 1.75% 0.11 593248 6.37 6.22 6.44 - - - - 8.91% 3.88%
Koenig & Bauer 30.98 2.24% 0.68 61338 30.12 30.12 31.54 - - - - -5.49% -16.99%
Krones 64.45 3.95% 2.45 165319 62.60 61.25 65.05 - - - - -1.59% -8.15%
KWS SAAT 57.90 -1.70% -1.00 7704 58.70 57.80 58.70 - - - - 1.03% 13.27%
Leoni 10.66 3.00% 0.31 245353 10.27 10.27 10.80 - - - - -7.71% -65.82%
New Work 268.50 -1.29% -3.50 5528 270.50 266.00 274.00 - - - - -4.73% 14.53%
Nordex 12.27 1.41% 0.17 379003 12.36 12.15 12.36 - - - - -4.42% 59.50%
NORMA Group 38.66 1.95% 0.74 35125 37.92 37.84 39.02 - - - - 0.74% -12.18%
PATRIZIA Immobilien 20.24 1.20% 0.24 124320 19.90 19.90 20.40 - - - - 8.40% 20.12%
Pfeiffer Vacuum Tech 156.10 0.52% 0.80 17790 154.90 153.50 156.60 - - - - -0.58% 42.87%
RHOEN KLINIKUM 18.16 -0.77% -0.14 26018 18.22 18.16 18.46 - - - - -0.11% -17.04%
RIB Software 23.00 -0.43% -0.10 152218 23.10 22.86 23.22 - - - - -5.33% 95.27%
S & T 20.74 0.39% 0.08 137709 20.70 20.38 20.90 - - - - 2.58% 30.68%
SAF HOLLAND 7.43 1.50% 0.11 127269 7.34 7.19 7.45 - - - - 1.17% -34.64%
SALZGITTER 19.54 3.50% 0.66 518306 18.73 18.69 19.77 - - - - 4.86% -26.16%
SCHAEFFLER AG INH. V 9.95 1.18% 0.12 676538 9.87 9.68 9.96 - - - - -2.48% 31.80%
SGL CARBON 4.69 2.80% 0.13 154520 4.53 4.50 4.78 - - - - 5.21% -25.12%
SHOP APOTHEKE EUROPE 41.15 -0.72% -0.30 16947 41.70 41.05 42.05 - - - - 7.66% 10.24%
Sixt SE 88.35 0.68% 0.60 54143 87.85 87.25 89.35 - - - - 4.34% 26.81%
SMA Solar Technology 32.52 -0.61% -0.20 81670 32.98 32.38 33.20 - - - - 5.41% 97.23%
Stabilus 61.05 3.30% 1.95 38437 58.85 58.85 61.40 - - - - 1.20% 7.75%
STEINHOFF INT.HLDG.E 0.05 -1.69% -0.00 7547497 0.05 0.05 0.05 - - - - -3.97% -46.80%
Ströer Media 71.10 -1.66% -1.20 58725 72.75 71.10 72.75 - - - - -1.16% 71.41%
SUEDZUCKER 14.81 -1.66% -0.25 314025 15.10 14.81 15.12 - - - - 11.89% 33.33%
TAKKT 11.82 0.17% 0.02 43868 11.80 11.78 11.94 - - - - 0.51% -13.49%
Talanx 45.14 0.00% 0.00 97970 44.98 44.94 45.56 - - - - 6.01% 51.48%
TLG Immobilien 27.60 -0.72% -0.20 200427 28.05 27.60 28.05 - - - - -0.54% 14.78%
Traton 24.82 1.12% 0.28 110194 24.58 24.34 24.82 - - - - 0.66% 0.00%
Varta 109.60 -2.32% -2.60 162271 113.20 109.20 114.20 - - - - -12.07% 350.96%
Wacker Chemie 67.64 4.35% 2.82 271702 64.48 64.46 67.64 - - - - 3.65% -18.05%
Wacker Neuson 16.98 2.29% 0.38 204987 16.67 16.58 17.08 - - - - -0.84% 0.48%
WashTec 56.00 2.94% 1.60 15413 54.70 54.70 56.40 - - - - 1.30% -9.93%
Wüstenro t& Württemb 19.28 0.00% 0.00 12092 19.34 19.20 19.42 - - - - 0.21% 20.50%
zooplus 84.20 1.32% 1.10 20261 83.80 83.60 85.90 - - - - -4.59% -30.11%