16.06.2019 12:33:17
L/E-SDAX TR EUR
11008.84
EUR
-99.6300
-0.90%
14.06.2019 20:01
 
Chart
Kursdaten
Kurs 11008.84 Eröffnung 11108.47
Diff. absolut -99.63 Tages-Hoch 11110.32
Diff. % -0.90 % Tages-Tief 11007.84
Volumen - Umsatz 1069037
Schlusskurs vom 13.06.2019 11108.47 Volatilität in % -
Börse Frankfurt Letzter Handel 14.06.2019 / 20:01
Währung EUR Aktualisierungsstand 16.06.2019 / 12:33
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 17.92% 11744.6 9336.0
1 Woche 1.27% 11111.3 10871.3
1 Monat -1.40% 11331.4 10692.5
3 Monate 1.71% 11744.6 10692.5
6 Monate 11.47% 11744.6 9317.1
1 Jahr -13.26% 12698.7 9317.1
3 Jahre 24.76% 12743.1 8466.5
25.35
13
SMI
17.92
16.83
SMI
-21.38
-10.68
SMI
2017
2018
2019
{"2017":{"performance":25.35,"chartHeight":24.773773106813,"year":2017,"ID_NOTATION":"8117991"},"2018":{"performance":-21.38,"chartHeight":23.97119237154,"year":2018,"ID_NOTATION":"8117991"},"2019":{"performance":17.92,"chartHeight":23.065384478088,"year":2019,"ID_NOTATION":"8117991"}}
{"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 12:33:17
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ADLER Real Estate 12.18 -1.46% -0.18 - 12.18 12.18 12.18 300 11.98 12.08 1000 1.16% -7.31%
ADO PROPERTIES S.A. 41.68 -0.67% -0.28 - 41.68 41.68 41.68 - - - - -2.30% -7.75%
AIXTRON 8.20 -3.14% -0.27 7281 8.36 7.90 8.40 1500 8.11 8.21 1500 -2.03% -2.29%
AUMANN AG INH O.N. 19.08 -4.22% -0.84 229 19.84 19.00 19.84 - - - - -4.02% -34.55%
Befesa 33.00 -3.23% -1.10 600 34.40 33.00 34.40 250 32.75 33.10 250 -6.65% -10.81%
Bertrandt 62.00 -2.36% -1.50 100 62.00 62.00 62.00 - - - - 1.28% -7.97%
Bilfinger SE 25.98 -1.96% -0.52 30 26.36 25.98 26.36 100 25.92 26.08 100 -2.11% 1.80%
Borussia Dortmund (B 8.27 -3.95% -0.34 2215 8.46 8.26 8.46 800 8.24 8.30 800 0.67% 3.77%
CECONOMY 5.20 0.15% 0.01 - 5.17 5.17 5.20 - - - - 1.44% 62.38%
CEWE Stiftung & Co. 85.90 -0.46% -0.40 - 85.90 85.90 85.90 36 85.00 85.80 35 3.37% 40.59%
CTS Eventim & Co. 40.94 -0.39% -0.16 - 40.94 40.94 40.94 75 40.28 40.52 75 2.25% 25.05%
Cancom 42.20 -3.48% -1.52 2008 43.72 42.20 44.12 - - - - -0.19% 47.04%
Carl Zeiss Meditec 88.80 -1.66% -1.50 50 89.70 88.80 89.70 200 89.50 89.80 200 3.08% 29.64%
CompuGroup Medical 67.80 -2.59% -1.80 232 68.50 67.80 69.60 - - - - 5.77% 68.66%
Corestate Capital 26.10 -4.04% -1.10 2692 27.00 25.55 27.20 - - - - -5.09% -14.43%
DIC Asset 10.44 1.16% 0.12 - 10.32 10.32 10.44 - - - - 4.61% 14.60%
DMG Mori 43.85 0.34% 0.15 - 43.85 43.85 43.85 - - - - 0.80% 1.98%
DWS Group 29.26 -1.61% -0.48 50 29.46 29.26 29.46 200 29.16 29.28 200 -1.22% 24.59%
Deutsche Beteiligung 32.20 -3.30% -1.10 100 33.35 32.20 33.35 100 32.05 32.40 93 -0.31% -5.29%
Deutz 8.13 1.37% 0.11 1 8.13 8.13 8.13 500 7.91 8.01 500 7.33% 58.02%
Dialog Semiconductor 30.62 -1.54% -0.48 2653 30.80 30.48 30.80 500 30.71 30.81 500 1.56% 35.97%
Dr. Hönle 59.80 -0.66% -0.40 920 59.80 59.60 60.00 100 59.50 60.00 100 8.73% 36.53%
Drägerwerk & Co. Vz 50.30 1.25% 0.62 100 50.85 50.30 50.85 200 50.05 50.35 200 -0.49% 8.50%
Encavis 6.54 0.46% 0.03 1595 6.57 6.54 6.57 461 6.52 6.56 458 2.51% 20.66%
GRENKE 87.10 -2.68% -2.40 87 87.15 87.10 87.15 80 87.35 87.75 80 -1.14% 20.06%
HAPAG-LLOYD AG NA O. 33.30 6.05% 1.90 - 33.30 33.30 33.30 100 34.30 34.90 100 3.74% 51.64%
HELLOFRESH SE INH O. 8.72 -2.35% -0.21 - 8.72 8.72 8.72 500 8.65 8.81 500 -0.57% 42.37%
HYPOPORT 228.50 1.56% 3.50 20 225.50 225.50 228.50 42 222.00 223.50 42 15.52% 54.39%
Hamborner REIT 9.04 0.11% 0.01 - 9.04 9.04 9.04 333 9.01 9.04 332 -0.44% 6.86%
Hamburger HafenLog 22.24 0.63% 0.14 550 22.22 22.22 22.28 500 22.14 22.26 500 0.82% 28.04%
Heidelberger Druck 1.37 -0.87% -0.01 - 1.37 1.37 1.37 - - - - -0.15% -13.96%
Hornbach Hldg 45.80 -0.22% -0.10 220 45.50 45.50 45.90 - - - - 0.22% 10.23%
INDUS Holding 39.20 -0.51% -0.20 105 39.70 39.20 39.70 - - - - -0.25% -
ISRA VISION 34.94 -0.74% -0.26 - 34.94 34.94 34.94 200 34.78 35.08 200 4.49% 43.20%
JENOPTIK 27.05 -3.39% -0.95 1055 28.10 27.00 28.10 200 26.95 27.10 200 -4.08% 16.90%
JOST Werke 32.25 1.90% 0.60 - 32.25 32.25 32.25 51 31.65 32.25 50 2.38% 29.00%
Jungheinrich Vz 26.68 0.00% 0.00 - 26.68 26.68 26.68 - - - - -0.89% 17.22%
KLOECKNER & CO 4.73 -2.51% -0.12 6010 4.84 4.70 4.84 1600 4.70 4.74 1500 1.85% -22.65%
KNORR-BREMSE AG INH 99.05 -0.60% -0.60 61 99.20 99.05 99.20 250 99.00 99.25 250 1.59% 26.57%
KWS SAAT 61.90 -0.16% -0.10 100 61.70 61.70 61.90 800 61.40 61.80 800 -0.16% 19.04%
Koenig & Bauer 34.58 -1.31% -0.46 400 35.04 34.38 35.04 - - - - 0.23% -5.36%
Krones 70.60 -1.05% -0.75 - 70.60 70.60 70.60 - - - - 1.36% 3.75%
Leoni 13.36 0.07% 0.01 7050 13.21 12.90 13.48 - - - - -1.07% -56.00%
Medigene 7.49 -2.54% -0.20 2430 7.63 7.46 7.63 500 7.53 7.57 500 -3.92% 0.67%
Nordex 13.08 -0.98% -0.13 4988 13.24 12.96 13.24 800 13.00 13.08 800 5.48% 72.74%
PATRIZIA Immobilien 17.38 0.23% 0.04 230 17.34 17.25 17.38 - - - - 1.28% 5.59%
Pfeiffer Vacuum Tech 128.80 0.16% 0.20 - 128.80 128.80 128.80 30 124.80 125.70 30 3.12% 18.06%
RATIONAL 600.00 0.08% 0.50 - 600.00 600.00 600.00 - - - - 3.45% 21.56%
RHOEN KLINIKUM 25.95 2.17% 0.55 200 25.65 25.65 25.95 300 25.95 26.00 300 2.57% 17.42%
RIB Software 15.64 -1.14% -0.18 50 15.83 15.64 15.83 300 15.46 15.58 300 -0.26% 34.25%
S & T 20.92 -0.38% -0.08 5387 20.92 20.80 21.00 600 20.80 20.84 600 2.45% 31.16%
SAF HOLLAND 9.60 -1.44% -0.14 2000 9.71 9.60 9.71 - - - - 0.26% -13.90%
SGL CARBON 7.01 -0.78% -0.06 1663 7.01 7.01 7.11 - - - - 2.04% 13.61%
SHOP APOTHEKE EUROPE 34.70 0.73% 0.25 200 34.30 34.30 34.70 200 34.20 34.55 200 -0.57% -8.44%
SMA Solar Technology 24.70 3.35% 0.80 817 24.04 23.80 24.70 500 24.72 24.84 500 10.96% 51.35%
STEINHOFF INT.HLDG.E 0.09 0.44% 0.00 204009 0.09 0.09 0.09 - - - - 9.58% -10.41%
SUEDZUCKER 14.06 0.64% 0.09 1685 13.86 13.86 14.06 500 14.03 14.13 500 1.59% 24.31%
Sixt SE 90.25 -2.85% -2.65 102 91.75 90.25 91.75 50 90.60 91.15 50 -0.33% 31.18%
Stabilus 37.04 -2.01% -0.76 170 37.06 36.84 37.06 100 36.64 37.12 100 -1.96% -32.16%
Ströer Media 60.35 -3.05% -1.90 156 62.20 60.35 62.20 100 60.20 60.45 100 -1.95% 40.94%
TAKKT 12.58 -0.63% -0.08 - 12.58 12.58 12.58 800 12.56 12.76 800 1.13% -7.77%
TLG Immobilien 27.10 -0.18% -0.05 130 27.10 27.10 27.10 300 27.25 27.45 300 2.65% 11.61%
Talanx 36.62 -0.70% -0.26 1030 36.38 36.38 36.70 - - - - 0.88% 22.64%
Tele Columbus 1.73 -9.07% -0.17 11393 1.84 1.73 1.84 1280 1.73 1.75 2000 19.09% -40.10%
Vossloh 31.95 -1.99% -0.65 54 31.95 31.95 31.95 350 31.60 31.80 350 0.79% -24.56%
Wacker Neuson 22.30 0.27% 0.06 - 22.30 22.30 22.30 135 22.26 22.54 200 5.09% 34.99%
WashTec 59.40 -0.50% -0.30 - 59.40 59.40 59.40 110 57.30 57.70 110 -1.98% -1.98%
Wüstenro t& Württemb 18.64 -0.32% -0.06 - 18.64 18.64 18.64 161 18.66 18.76 160 1.19% 19.64%
XING 359.00 -2.97% -11.00 30 368.50 359.00 368.50 35 357.50 359.00 35 0.84% 56.09%
zooplus 115.40 6.85% 7.40 104 107.00 107.00 115.40 - - - - 19.46% -3.19%