13.12.2018 13:47:13
L/E-SDAX TR EUR
10012.62
EUR
7.0400
0.07%
13.12.2018 09:00
 
Chart
Kursdaten
Kurs 10012.62 Eröffnung 10005.58
Diff. absolut 7.04 Tages-Hoch 10012.62
Diff. % 0.07 % Tages-Tief 9991.77
Volumen - Umsatz 88982
Schlusskurs vom 12.12.2018 10005.58 Volatilität in % -
Börse Frankfurt Letzter Handel 13.12.2018 / 09:00
Währung EUR Aktualisierungsstand 13.12.2018 / 13:47
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -15.74% 12743.1 9718.3
1 Woche -3.10% 10326.0 9718.3
1 Monat -7.93% 10875.1 9718.3
3 Monate -17.65% 12223.3 9718.3
6 Monate -21.13% 12743.1 9718.3
1 Jahr -14.80% 12743.1 9718.3
3 Jahre 15.08% 12743.1 7538.1
4.65
SMI
25.35
13
SMI
-5.58
SMI
-15.74
-5.55
2016
2017
2018
{"2016":{"performance":4.65,"chartHeight":16.566531379421,"year":2016,"ID_NOTATION":"8117991"},"2017":{"performance":25.35,"chartHeight":25.422966839524,"year":2017,"ID_NOTATION":"8117991"},"2018":{"performance":-15.74,"chartHeight":22.98682463736,"year":2018,"ID_NOTATION":"8117991"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-5.55,"chartHeight":17.498140999498,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-11.3,"chartHeight":21.241860315339,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-0.78,"chartHeight":8.4743222798414,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-4.51,"chartHeight":16.405567983371,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-15.39,"chartHeight":22.868420202661,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 13.12.2018 13:47:13
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
ADLER Real Estate 14.30 -0.83% -0.12 - 14.30 14.30 14.30 8700 14.44 14.48 1800 -3.87% 11.52%
ADO PROPERTIES S.A. 47.54 -1.37% -0.66 - 47.54 47.54 47.54 300 47.44 47.52 300 4.97% 13.59%
AIXTRON 9.12 -0.68% -0.06 550 9.19 9.12 9.35 341 9.11 9.12 341 -2.98% -20.44%
AUMANN AG INH O.N. 32.25 -1.83% -0.60 660 33.15 32.20 33.15 100 32.40 32.50 100 -15.23% -48.48%
BayWa Vink. 22.50 0.67% 0.15 40 22.55 22.50 22.55 409 22.05 22.20 406 -4.08% -29.72%
Befesa 37.25 -0.40% -0.15 - 37.25 37.25 37.25 150 37.35 37.60 150 0.13% -3.83%
Bertrandt 76.05 0.46% 0.35 - 75.70 75.70 76.05 80 75.95 76.25 80 -0.33% -25.06%
Bilfinger SE 27.88 -0.29% -0.08 - 27.88 27.88 27.88 333 27.34 27.36 333 1.82% -29.75%
Borussia Dortmund (B 8.00 0.13% 0.01 600 8.00 7.94 8.00 1000 8.01 8.02 1000 -1.78% 31.05%
CECONOMY 3.82 0.24% 0.01 2490 3.77 3.77 3.82 780 3.89 3.89 780 -3.72% -69.58%
CEWE Stiftung & Co. 63.80 3.07% 1.90 250 63.40 63.40 63.80 200 63.90 64.00 200 -7.06% -30.10%
Cancom 32.44 2.08% 0.66 - 32.46 32.44 32.46 100 32.08 32.12 100 -5.64% -7.59%
Carl Zeiss Meditec 71.00 -0.42% -0.30 - 71.00 71.00 71.00 250 71.15 71.30 250 6.02% 37.67%
CompuGroup Medical 40.42 -1.89% -0.78 175 40.80 40.42 40.96 80 40.62 40.74 80 -0.39% -25.28%
Corestate Capital 31.05 -3.27% -1.05 352 31.95 31.05 32.05 100 32.10 32.20 100 -3.60% -39.86%
DIC Asset 9.25 0.11% 0.01 - 9.15 9.15 9.25 650 9.30 9.32 650 -1.18% -11.45%
DMG Mori 43.00 0.23% 0.10 - 42.75 42.75 43.00 233 43.00 43.20 232 0.59% -6.30%
DWS Group 24.23 2.30% 0.55 - 24.23 24.23 24.23 300 23.94 24.00 300 -3.09% -
Deutsche Beteiligung 35.30 1.15% 0.40 254 35.40 35.25 35.40 100 35.10 35.15 100 8.72% -26.68%
Deutz 5.74 -1.97% -0.12 2375 5.77 5.68 5.89 750 5.75 5.76 750 -7.14% -22.67%
Dialog Semiconductor 23.07 0.09% 0.02 300 22.88 22.88 23.07 403 22.60 22.61 403 -0.47% -11.22%
Dr. Hönle 51.80 0.39% 0.20 25 51.80 51.80 51.80 100 51.80 52.00 100 -6.86% 3.63%
Drägerwerk & Co. Vz 52.80 5.07% 2.55 135 53.25 52.55 53.25 150 52.95 53.05 150 0.70% -30.74%
Encavis 5.60 1.27% 0.07 400 5.61 5.60 5.61 1620 5.55 5.56 1620 -6.90% -13.72%
GRENKE 73.30 0.00% 0.00 80 73.30 73.30 73.30 43 73.50 73.55 43 -1.01% -8.22%
HAPAG-LLOYD AG NA O. 26.56 0.00% 0.00 - 26.56 26.56 26.56 346 26.36 26.46 344 -7.78% -20.55%
HELLOFRESH SE INH O. 7.68 -1.47% -0.12 200 7.56 7.56 7.68 411 7.56 7.60 408 -11.06% -32.26%
HYPOPORT 154.40 0.92% 1.40 - 154.40 154.40 154.40 94 155.60 156.20 67 -5.09% 5.12%
Hamborner REIT 8.85 2.19% 0.19 500 8.87 8.85 8.87 1026 8.79 8.80 1023 -1.37% -12.31%
Hamburger HafenLog 18.61 -0.27% -0.05 1100 18.68 18.56 18.68 500 18.71 18.74 500 -1.79% -21.49%
Heidelberger Druck 1.75 0.17% 0.00 6455 1.72 1.72 1.75 3500 1.73 1.74 3500 -1.19% -38.79%
Hornbach Hldg 41.25 -3.17% -1.35 122 42.60 41.25 42.60 150 41.90 42.00 150 -13.68% -42.94%
INDUS Holding 40.60 -0.85% -0.35 350 40.10 40.10 40.60 200 40.60 40.65 200 1.61% -32.25%
ISRA VISION 30.80 -1.28% -0.40 10 31.05 30.80 31.05 297 30.55 30.60 297 -4.88% -26.62%
JENOPTIK 25.20 0.08% 0.02 740 25.46 25.18 25.46 500 25.18 25.22 500 -5.05% -9.37%
JOST Werke 27.30 1.49% 0.40 - 27.30 27.30 27.30 118 26.45 26.50 117 -7.72% -35.49%
Jungheinrich Vz 25.02 0.32% 0.08 1100 25.00 24.76 25.12 200 24.82 24.84 200 -15.40% -36.69%
KLOECKNER & CO 6.68 0.07% 0.01 - 6.68 6.68 6.68 1314 6.85 6.86 1312 -5.18% -35.26%
KWS SAAT 265.00 -1.12% -3.00 17 260.50 260.50 266.50 35 263.50 264.50 35 -6.62% -17.32%
Koenig & Bauer 38.82 2.43% 0.92 17 37.54 37.54 38.82 160 38.92 39.02 160 -7.11% -39.07%
Krones 73.95 -0.80% -0.60 27 74.15 73.50 75.20 100 73.30 73.45 100 -1.00% -34.26%
Leoni 27.12 -0.29% -0.08 810 27.08 26.63 27.14 120 27.27 27.31 110 -2.54% -56.45%
Medigene 7.99 -0.62% -0.05 1300 8.04 7.91 8.04 700 8.01 8.04 700 -8.27% -37.34%
Nordex 8.90 -0.76% -0.07 5500 8.93 8.90 8.93 1200 8.79 8.80 1200 7.81% 1.09%
PATRIZIA Immobilien 16.91 0.83% 0.14 - 16.77 16.77 16.91 180 17.02 17.06 180 -0.71% -12.40%
Pfeiffer Vacuum Tech 117.60 -0.09% -0.10 - 117.60 117.60 117.60 60 119.40 119.60 60 -2.16% -23.90%
RATIONAL 498.20 2.51% 12.20 28 486.00 485.20 498.20 25 498.80 499.60 25 -0.49% -9.70%
RHOEN KLINIKUM 22.54 0.00% 0.00 - 22.54 22.54 22.54 500 22.36 22.38 500 2.55% -24.88%
RIB Software 9.62 -0.67% -0.07 - 9.62 9.62 9.62 325 9.54 9.58 324 -24.26% -60.86%
S & T 17.72 0.40% 0.07 - 17.57 17.57 17.72 179 17.33 17.35 179 -4.70% -1.56%
SAF HOLLAND 11.51 -0.17% -0.02 - 11.58 11.51 11.58 900 11.51 11.54 900 -6.11% -35.94%
SGL CARBON 6.37 -4.43% -0.29 11541 6.70 6.26 6.70 480 6.32 6.36 480 -23.62% -41.32%
SHOP APOTHEKE EUROPE 38.50 -2.53% -1.00 - 38.50 38.50 38.50 200 37.00 37.10 200 -0.25% -16.04%
SMA Solar Technology 17.38 -1.42% -0.25 - 17.38 17.38 17.38 300 17.30 17.38 300 0.17% -51.66%
STEINHOFF INT.HLDG.E 0.11 -2.53% -0.00 453550 0.11 0.11 0.12 150000 0.11 0.11 130000 1.32% -63.56%
SUEDZUCKER 11.81 -4.99% -0.62 949 12.23 11.77 12.23 500 11.76 11.77 500 -1.51% -31.65%
Sixt SE 77.00 -0.90% -0.70 185 77.20 76.00 78.10 100 77.10 77.25 100 -2.45% 4.35%
Stabilus 57.30 5.14% 2.80 80 57.30 57.30 57.30 100 56.80 56.90 100 -9.09% -27.39%
Ströer Media 44.02 1.62% 0.70 - 44.02 44.02 44.02 100 43.42 43.42 100 -3.99% -29.69%
TAKKT 13.16 -0.45% -0.06 - 13.16 13.16 13.16 600 13.42 13.48 600 -5.84% -29.74%
TLG Immobilien 24.96 1.05% 0.26 201 24.64 24.64 25.00 500 24.94 24.96 500 1.73% 12.27%
Talanx 30.06 0.00% 0.00 - 29.82 29.82 30.06 100 30.06 30.10 100 -2.84% -11.42%
Tele Columbus 3.31 -0.75% -0.03 12200 3.26 3.26 3.37 1000 3.25 3.26 1000 -9.62% -64.14%
VTG 53.90 -0.19% -0.10 - 53.90 53.90 53.90 150 54.10 54.30 150 2.27% 13.67%
Vossloh 42.00 -2.21% -0.95 100 42.70 42.00 42.70 215 41.90 42.20 214 -1.38% -7.03%
Wacker Neuson 18.23 0.55% 0.10 495 18.23 18.23 18.23 507 17.77 17.83 507 0.78% -38.77%
WashTec 61.20 0.33% 0.20 - 61.20 61.20 61.20 150 60.90 61.00 150 0.83% -22.77%
Wüstenro t& Württemb 16.40 1.99% 0.32 2000 16.34 16.34 16.40 558 16.20 16.24 555 -5.08% -30.54%
XING 243.50 2.10% 5.00 25 247.00 243.50 247.00 50 245.00 246.00 50 -7.92% -10.51%
zooplus 139.00 0.14% 0.20 - 137.60 137.60 139.00 50 139.60 140.00 50 -6.28% -8.68%