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
Benchmark:
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
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 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%