19.08.2019 08:25:48
SDAX KURSINDEX
4919.56
$$$
77.9300
1.61%
16.08.2019 17:45
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 15.08.2019 4841.63 Volatilität in % -
Börse Xetra Letzter Handel 16.08.2019 / 17:45
Währung $$$ Aktualisierungsstand 19.08.2019 / 08:25
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 6.80% 5671.4 4532.8
1 Woche -3.37% 5052.4 4841.6
1 Monat -6.60% 5362.6 4841.6
3 Monate -9.66% 5476.2 4841.6
6 Monate -5.13% 5671.4 4841.6
1 Jahr -16.59% 6111.4 4514.0
3 Jahre 4.54% 6207.5 4497.3
20.9
13
SMI
6.8
15.41
SMI
-21.55
-10.68
SMI
2017
2018
2019
{"2017":{"performance":20.9,"chartHeight":26.485731498988,"year":2017,"ID_NOTATION":"324725"},"2018":{"performance":-21.55,"chartHeight":26.660207039957,"year":2018,"ID_NOTATION":"324725"},"2019":{"performance":6.8,"chartHeight":20.089154639112,"year":2019,"ID_NOTATION":"324725"}}
{"2017":{"performance":13,"chartHeight":23.780867215102,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.660999816386,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15.41,"chartHeight":24.749715437396,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":20.147498916821,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":24.363534699594,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":10.92,"chartHeight":22.787601741605,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":27.365462503298,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.347563005615,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.97,"chartHeight":22.813626694034,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.603013106031,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":24.129329197898,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":2.09,"chartHeight":13.368244594297,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.802736156273,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.675746594764,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":9.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.08.2019 08:25:48
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ADLER Real Estate 11.94 1.02% 0.12 126546 11.84 11.82 12.04 - - - - -1.81% -8.29%
ADO PROPERTIES S.A. 37.94 3.77% 1.38 119629 37.06 36.82 38.36 - - - - 1.83% -16.65%
ADVA Optical Network 5.89 3.33% 0.19 173976 5.76 5.61 5.92 - - - - -8.40% -5.84%
AIXTRON 9.33 3.71% 0.33 635147 9.10 9.05 9.35 - - - - -5.32% 10.99%
AMADEUS FIRE 111.80 1.82% 2.00 5733 110.60 109.80 113.20 - - - - -1.93% 37.18%
AUMANN AG INH O.N. 13.52 7.82% 0.98 70603 12.52 12.32 13.70 - - - - 0.75% -53.94%
BayWa Vink. 23.40 3.77% 0.85 11640 23.25 22.65 23.40 - - - - -3.11% 13.59%
Befesa 26.95 0.00% 0.00 38572 26.80 26.75 27.10 - - - - -6.10% -28.13%
Bertrandt 58.30 1.92% 1.10 4243 57.80 55.60 58.30 - - - - -1.85% -14.95%
Bilfinger SE 21.44 2.10% 0.44 153185 21.30 20.96 21.56 - - - - -14.65% -15.86%
Borussia Dortmund (B 9.37 4.11% 0.37 292752 9.05 9.05 9.38 - - - - -3.20% 17.58%
CECONOMY 4.49 -3.42% -0.16 1488102 4.54 4.36 4.56 - - - - -20.81% 42.82%
CEWE Stiftung & Co. 80.00 0.88% 0.70 8616 79.10 78.90 80.70 - - - - -3.61% 28.82%
CTS Eventim & Co. 47.06 3.20% 1.46 87937 45.68 45.68 47.06 - - - - 3.25% 44.44%
Cancom 51.60 5.26% 2.58 155902 49.76 49.48 51.75 - - - - 6.35% 80.04%
CompuGroup Medical 50.60 -1.36% -0.70 160460 51.15 50.45 51.80 - - - - -8.91% 25.12%
Corestate Capital 28.60 0.18% 0.05 89147 29.05 28.10 29.25 - - - - -17.22% -5.61%
DIC Asset 11.70 -0.17% -0.02 113091 11.72 11.70 11.78 - - - - 0.69% 29.00%
DMG Mori 42.45 0.59% 0.25 13429 42.20 42.15 42.55 - - - - 0.35% -1.51%
DWS Group 26.62 0.02% 0.01 31362 26.86 26.43 26.88 - - - - -6.22% 13.93%
Deutsche Beteiligung 30.90 0.16% 0.05 8487 30.65 30.65 31.15 - - - - 2.32% -7.90%
Deutz 5.09 4.75% 0.23 836262 4.95 4.86 5.09 - - - - -0.78% -0.97%
Dr. Hönle 45.05 1.46% 0.65 4027 44.00 44.00 45.35 - - - - -2.07% 3.80%
Drägerwerk & Co. Vz 39.94 3.10% 1.20 19021 38.60 38.32 40.46 - - - - -11.72% -14.26%
Eckert & Ziegler Str 141.00 -0.14% -0.20 12623 142.40 138.40 143.00 - - - - 10.33% 128.53%
Encavis 7.58 0.80% 0.06 227191 7.51 7.50 7.60 - - - - 1.07% 37.82%
HELLOFRESH SE INH O. 10.38 3.80% 0.38 510008 10.10 9.97 10.38 - - - - 13.82% 69.89%
HYPOPORT 239.00 0.63% 1.50 5935 236.00 236.00 241.00 - - - - 3.91% 61.27%
Hamborner REIT 9.24 0.43% 0.04 140899 9.21 9.17 9.29 - - - - 1.18% 9.92%
Hamburger HafenLog 21.92 0.55% 0.12 72871 21.82 21.54 22.16 - - - - 1.58% 26.49%
Heidelberger Druck 0.93 7.77% 0.07 809839 0.89 0.86 0.93 - - - - 0.87% -41.58%
Hornbach Hldg 45.90 1.66% 0.75 3172 45.25 45.25 46.20 - - - - -3.87% 11.41%
INDUS Holding 32.65 1.87% 0.60 15168 32.00 31.85 32.65 - - - - -3.97% -16.28%
ISRA VISION 31.84 1.79% 0.56 98983 31.10 31.10 31.90 - - - - -7.87% 31.03%
JENOPTIK 21.00 -0.47% -0.10 241465 20.50 20.05 21.00 - - - - -16.00% -7.81%
JOST Werke 24.95 2.46% 0.60 24324 24.60 24.45 25.00 - - - - -6.73% -5.49%
Jungheinrich Vz 19.02 5.37% 0.97 368742 18.12 17.99 19.05 - - - - 0.21% -16.73%
KLOECKNER & CO 4.60 1.28% 0.06 432845 4.48 4.48 4.60 - - - - -9.08% -24.16%
KWS SAAT 61.10 1.33% 0.80 4805 60.60 60.40 61.10 - - - - -1.45% 17.50%
Koenig & Bauer 29.38 2.01% 0.58 63901 29.10 28.60 29.38 - - - - -5.53% -19.51%
Krones 49.88 3.92% 1.88 103113 48.60 48.60 49.94 - - - - -0.34% -26.10%
Leoni 8.49 -0.21% -0.02 288301 8.77 8.30 8.82 - - - - -23.70% -71.96%
New Work 282.00 0.71% 2.00 6202 276.00 276.00 282.00 - - - - -14.55% 18.74%
Nordex 8.89 -9.24% -0.91 2314548 9.76 8.84 9.79 - - - - -10.34% 17.19%
PATRIZIA Immobilien 16.64 0.42% 0.07 42855 16.79 16.53 16.79 - - - - -4.31% -0.06%
Pfeiffer Vacuum Tech 127.70 4.50% 5.50 14469 123.90 123.10 127.70 - - - - 5.80% 17.48%
RATIONAL 595.50 1.28% 7.50 4361 593.50 592.00 603.00 - - - - 0.59% 20.06%
RHOEN KLINIKUM 22.70 1.79% 0.40 16667 22.10 22.10 22.90 - - - - -1.94% 2.90%
RIB Software 18.41 2.91% 0.52 143013 17.83 17.83 18.47 - - - - -3.31% 55.62%
S & T 17.95 5.16% 0.88 278978 17.35 17.24 18.20 - - - - -8.42% 13.54%
SAF HOLLAND 8.19 -0.79% -0.07 84832 8.35 8.04 8.35 - - - - -3.53% -26.88%
SALZGITTER 15.13 1.10% 0.17 354589 14.95 14.70 15.29 - - - - -17.03% -40.83%
SCHAEFFLER AG INH. V 5.93 1.89% 0.11 467540 5.86 5.84 5.94 - - - - -5.75% -20.49%
SGL CARBON 3.65 -4.25% -0.16 1125341 3.90 3.57 3.99 - - - - -35.00% -40.11%
SHOP APOTHEKE EUROPE 28.95 -0.17% -0.05 28540 29.10 28.30 29.75 - - - - -18.45% -23.01%
SMA Solar Technology 20.18 4.34% 0.84 68826 19.76 19.49 20.44 - - - - -8.61% 21.64%
STEINHOFF INT.HLDG.E 0.06 -10.23% -0.01 13761640 0.07 0.06 0.07 - - - - -19.09% -37.70%
SUEDZUCKER 14.96 3.39% 0.49 223203 14.53 14.52 14.96 - - - - 2.33% 32.45%
Sixt SE 79.65 3.11% 2.40 87743 77.65 77.50 79.65 - - - - -5.91% 15.10%
Stabilus 41.14 2.44% 0.98 23310 40.00 40.00 41.38 - - - - -1.15% -25.00%
Ströer Media 68.30 0.52% 0.35 81884 68.05 67.25 68.40 - - - - -1.51% 61.93%
TAKKT 11.44 1.42% 0.16 76156 11.22 11.22 11.48 - - - - -2.39% -16.13%
TLG Immobilien 27.15 0.93% 0.25 92729 26.80 26.80 27.15 - - - - 0.74% 12.10%
Talanx 37.48 1.13% 0.42 88844 37.00 37.00 37.54 - - - - 0.54% 25.77%
Varta 71.30 0.99% 0.70 73140 71.50 70.70 73.30 - - - - -0.42% 186.58%
Wacker Chemie 63.98 0.38% 0.24 168723 64.34 62.36 65.02 - - - - -5.13% -19.12%
Wacker Neuson 14.81 2.92% 0.42 208557 14.55 14.44 14.82 - - - - -3.01% -10.35%
WashTec 47.05 3.86% 1.75 10705 45.65 45.65 47.25 - - - - - -22.10%
Wüstenro t& Württemb 17.86 3.72% 0.64 85135 17.22 17.10 17.90 - - - - 1.13% 11.62%
zooplus 109.60 -1.79% -2.00 15280 112.80 108.60 112.80 - - - - -8.51% -7.82%