16.06.2019 13:19:05
SDAX KURSINDEX
5222.81
$$$
-65.1500
-1.23%
14.06.2019 17:45
 
Chart
Kursdaten
Kurs 5222.81 Eröffnung 5222.81
Diff. absolut -65.15 Tages-Hoch 5222.81
Diff. % -1.23 % Tages-Tief 5222.81
Volumen 2577447 Umsatz 190690073
Schlusskurs vom 13.06.2019 5287.96 Volatilität in % -
Börse Xetra Letzter Handel 14.06.2019 / 17:45
Währung $$$ Aktualisierungsstand 16.06.2019 / 13:19
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 13.38% 5671.4 4532.8
1 Woche 0.63% 5288.0 5222.8
1 Monat -2.87% 5445.3 5129.5
3 Monate -0.45% 5671.4 5129.5
6 Monate 9.07% 5671.4 4514.0
1 Jahr -15.55% 6147.6 4514.0
3 Jahre 17.52% 6207.5 4259.8
20.9
13
SMI
13.38
16.83
SMI
-21.55
-10.68
SMI
2017
2018
2019
{"2017":{"performance":20.9,"chartHeight":23.854685487456,"year":2017,"ID_NOTATION":"324725"},"2018":{"performance":-21.55,"chartHeight":24.011828934871,"year":2018,"ID_NOTATION":"324725"},"2019":{"performance":13.38,"chartHeight":21.566348667465,"year":2019,"ID_NOTATION":"324725"}}
{"2017":{"performance":13,"chartHeight":21.418517667028,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.409895927241,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":16.83,"chartHeight":22.743395615021,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.146081788906,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.9433039878,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.59,"chartHeight":21.254089049488,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.647025560155,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.425610105023,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.84,"chartHeight":20.938950914564,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":23.059654788048,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.732364048965,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.51,"chartHeight":17.014199761684,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.438214186023,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":23.125163059859,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":14.56,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 16.06.2019 13:19:05
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ADLER Real Estate 11.98 -2.12% -0.26 211642 12.20 11.96 12.26 - - - - -0.17% -7.99%
ADO PROPERTIES S.A. 41.30 -2.73% -1.16 211645 42.00 40.54 42.02 - - - - -2.41% -9.27%
ADVA Optical Network 6.51 -2.25% -0.15 96477 6.61 6.48 6.61 - - - - -5.52% 4.08%
AIXTRON 8.16 -3.11% -0.26 1844968 8.35 7.88 8.35 - - - - -1.95% -2.97%
AMADEUS FIRE 118.60 -1.33% -1.60 5201 120.40 118.20 120.60 - - - - 2.42% 45.52%
AUMANN AG INH O.N. 19.00 -5.00% -1.00 111080 19.82 18.92 20.05 - - - - -5.00% -35.26%
BayWa Vink. 26.10 -1.69% -0.45 26078 26.40 26.10 26.70 - - - - -1.69% 26.70%
Befesa 32.95 -3.94% -1.35 111643 34.45 32.95 34.45 - - - - -7.31% -12.13%
Bertrandt 63.00 0.80% 0.50 3039 63.20 62.30 64.40 - - - - -2.02% -8.10%
Bilfinger SE 26.00 -1.59% -0.42 132761 26.16 25.80 26.20 - - - - -2.11% 2.04%
Borussia Dortmund (B 8.27 -2.65% -0.23 219086 8.49 8.22 8.49 - - - - 0.43% 3.77%
CECONOMY 5.12 -0.81% -0.04 395445 5.14 5.08 5.22 - - - - -0.81% 62.87%
CEWE Stiftung & Co. 85.50 -1.27% -1.10 8050 86.20 85.00 86.50 - - - - 1.91% 37.68%
CTS Eventim & Co. 40.40 -1.42% -0.58 140065 41.16 40.00 41.16 - - - - 0.60% 24.00%
Cancom 42.82 -2.64% -1.16 164971 44.18 42.48 44.34 - - - - 0.90% 49.41%
CompuGroup Medical 67.85 -1.67% -1.15 88500 68.95 67.55 69.15 - - - - 4.55% 67.78%
Corestate Capital 25.95 -4.42% -1.20 132349 27.25 25.45 27.25 - - - - -5.12% -14.36%
DIC Asset 10.42 0.58% 0.06 130830 10.36 10.34 10.48 - - - - 3.78% 14.88%
DWS Group 29.20 -1.02% -0.30 37328 29.24 29.10 29.52 - - - - -0.68% 24.95%
Deutsche Beteiligung 32.20 -3.30% -1.10 15769 33.30 32.05 33.30 - - - - -0.62% -4.02%
Deutz 8.00 -0.87% -0.07 549508 8.03 7.97 8.09 - - - - 5.47% 55.39%
Dr. Hönle 60.00 -0.17% -0.10 5496 59.50 59.50 60.90 - - - - 7.14% 38.25%
Drägerwerk & Co. Vz 50.20 -1.38% -0.70 8326 50.90 49.92 50.95 - - - - 1.41% 7.77%
Encavis 6.55 0.31% 0.02 122298 6.60 6.52 6.60 - - - - 1.71% 19.09%
GRENKE 87.20 -0.11% -0.10 73368 87.05 85.60 88.60 - - - - -0.80% 17.52%
HAPAG-LLOYD AG NA O. 34.90 3.71% 1.25 87672 33.30 33.20 35.40 - - - - 8.05% 55.80%
HELLOFRESH SE INH O. 8.73 -0.80% -0.07 126381 8.83 8.70 8.83 - - - - 0.92% 42.88%
HYPOPORT 225.50 0.22% 0.50 19111 224.00 223.50 229.50 - - - - 11.91% 52.16%
Hamborner REIT 8.99 -0.88% -0.08 63043 9.05 8.98 9.08 - - - - -0.33% 6.90%
Hamburger HafenLog 22.16 -0.18% -0.04 86725 22.42 22.14 22.54 - - - - 0.09% 27.87%
Heidelberger Druck 1.38 0.14% 0.00 719889 1.37 1.35 1.39 - - - - 0.44% -13.14%
Hornbach Hldg 45.80 -0.22% -0.10 7328 45.80 45.70 45.95 - - - - 0.22% 11.17%
INDUS Holding 38.85 -2.88% -1.15 18344 40.05 38.80 40.05 - - - - -0.77% -0.38%
ISRA VISION 34.96 -0.79% -0.28 64707 35.00 34.60 35.16 - - - - 3.31% 43.87%
JENOPTIK 27.05 -3.91% -1.10 183024 27.95 26.85 27.95 - - - - -4.42% 18.74%
JOST Werke 31.90 -2.00% -0.65 18808 32.85 31.65 32.85 - - - - 2.08% 20.83%
Jungheinrich Vz 25.68 -4.18% -1.12 153781 26.68 25.58 26.76 - - - - -4.46% 12.43%
KLOECKNER & CO 4.67 -3.63% -0.18 863794 4.84 4.63 4.86 - - - - -0.72% -22.87%
KWS SAAT 61.50 -0.81% -0.50 2441 61.60 61.40 61.90 - - - - -0.97% 18.27%
Koenig & Bauer 34.18 -2.40% -0.84 21244 35.10 33.96 35.10 - - - - -2.57% -6.36%
Krones 69.75 -1.62% -1.15 36658 70.25 69.40 70.85 - - - - 0.22% 3.33%
Leoni 13.22 -0.45% -0.06 253214 13.36 12.87 13.36 - - - - -2.18% -56.32%
Nordex 13.04 -1.58% -0.21 218974 13.25 12.94 13.31 - - - - 5.50% 71.90%
PATRIZIA Immobilien 17.38 0.00% 0.00 83693 17.39 17.23 17.41 - - - - 2.78% 4.38%
Pfeiffer Vacuum Tech 125.20 -3.17% -4.10 37928 128.30 123.80 129.00 - - - - -1.65% 15.18%
RATIONAL 602.00 0.00% 0.00 3373 606.00 598.00 606.00 - - - - 3.08% 21.37%
RHOEN KLINIKUM 25.95 1.17% 0.30 18531 25.60 25.60 26.10 - - - - 2.98% 17.63%
RIB Software 15.50 -2.52% -0.40 195883 15.67 15.47 15.92 - - - - -0.90% 31.02%
S & T 20.82 -1.23% -0.26 302490 20.62 20.54 21.04 - - - - 1.36% 31.69%
SAF HOLLAND 9.67 -0.97% -0.10 83431 9.79 9.53 9.79 - - - - 0.62% -13.66%
SALZGITTER 22.99 -2.29% -0.54 194776 23.52 22.76 23.55 - - - - -1.16% -10.09%
SCHAEFFLER AG INH. V 6.36 -2.96% -0.19 1031370 6.55 6.27 6.55 - - - - -5.84% -14.78%
SGL CARBON 7.00 -1.89% -0.14 106825 7.08 6.99 7.17 - - - - -0.36% 14.85%
SHOP APOTHEKE EUROPE 34.40 -0.29% -0.10 7424 34.55 34.10 34.80 - - - - -1.85% -8.51%
SMA Solar Technology 24.68 3.78% 0.90 85079 24.00 23.80 24.70 - - - - 9.88% 48.76%
STEINHOFF INT.HLDG.E 0.09 -2.04% -0.00 7016455 0.09 0.09 0.09 - - - - 11.23% -8.90%
SUEDZUCKER 14.02 0.07% 0.01 138588 14.00 13.94 14.17 - - - - 1.15% 24.13%
Sixt SE 90.85 -1.36% -1.25 35507 92.00 89.90 92.35 - - - - 0.28% 31.29%
Stabilus 36.68 -1.66% -0.62 74011 37.40 36.30 37.40 - - - - -4.33% -33.13%
Ströer Media 60.30 -3.21% -2.00 87458 62.20 59.60 62.50 - - - - -3.52% 42.96%
TAKKT 12.66 -0.16% -0.02 46949 12.66 12.66 12.78 - - - - 2.43% -7.18%
TLG Immobilien 27.35 0.92% 0.25 154360 27.15 27.05 27.40 - - - - 3.80% 12.92%
Talanx 36.74 0.22% 0.08 62488 36.40 36.38 36.82 - - - - 0.77% 23.29%
Varta 51.00 3.45% 1.70 130581 51.00 50.40 52.30 - - - - 13.21% 104.98%
Vossloh 31.70 -0.78% -0.25 15841 32.35 31.70 32.35 - - - - - -25.32%
Wacker Neuson 22.42 -0.36% -0.08 98870 22.42 22.10 22.46 - - - - 5.46% 35.71%
WashTec 57.70 -3.03% -1.80 11747 59.00 57.70 59.40 - - - - -4.47% -4.47%
Wüstenro t& Württemb 18.74 0.11% 0.02 23215 18.64 18.54 18.80 - - - - 1.19% 17.12%
XING 358.00 -3.76% -14.00 5371 369.00 356.50 370.50 - - - - -0.56% 50.74%
zooplus 115.20 6.27% 6.80 53213 108.80 108.40 115.60 - - - - 18.52% -3.11%