20.04.2019 14:15:39
L/E-SDAX TR EUR
11705.49
EUR
1.0900
0.01%
18.04.2019 20:01
 
Chart
Kursdaten
Kurs 11705.49 Eröffnung 11704.40
Diff. absolut 1.09 Tages-Hoch 11705.49
Diff. % 0.01 % Tages-Tief 11688.69
Volumen - Umsatz 2152865
Schlusskurs vom 17.04.2019 11704.40 Volatilität in % -
Börse Frankfurt Letzter Handel 18.04.2019 / 20:01
Währung EUR Aktualisierungsstand 20.04.2019 / 14:15
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 25.38% 11706.2 9336.0
1 Woche 3.11% 11706.2 11334.7
1 Monat 7.14% 11706.2 10719.6
3 Monate 13.63% 11706.2 10289.5
6 Monate 4.77% 11706.2 9317.1
1 Jahr -4.88% 12743.1 9317.1
3 Jahre 33.48% 12743.1 8466.5
25.35
13
SMI
25.38
13.55
SMI
-21.38
-10.68
SMI
2017
2018
2019
{"2017":{"performance":25.35,"chartHeight":24.328019302623,"year":2017,"ID_NOTATION":"8117991"},"2018":{"performance":-21.38,"chartHeight":23.539879379994,"year":2018,"ID_NOTATION":"8117991"},"2019":{"performance":25.38,"chartHeight":24.328019302623,"year":2019,"ID_NOTATION":"8117991"}}
{"2017":{"performance":13,"chartHeight":21.033134879795,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.042661242663,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.55,"chartHeight":21.241920971526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.819579848581,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.548478735027,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.59,"chartHeight":22.261805176805,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.203552321015,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.112071591486,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.86,"chartHeight":21.355896716987,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.644743066658,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.341334232591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.92,"chartHeight":20.154635097321,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.052476999877,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.709072649973,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.75,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.04.2019 14:15:39
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ADLER Real Estate 12.88 0.62% 0.08 155 12.88 12.88 12.88 237 12.70 12.88 300 - -1.98%
ADO PROPERTIES S.A. 46.26 -0.73% -0.34 - 46.26 46.26 46.26 200 46.46 46.94 200 -3.75% 2.39%
AIXTRON 9.92 -2.31% -0.23 25893 10.12 9.78 10.14 1500 9.86 9.93 1500 11.56% 18.21%
AUMANN AG INH O.N. 34.35 0.15% 0.05 1458 34.30 33.70 34.35 100 34.55 34.85 100 15.08% 17.84%
Befesa 39.70 0.89% 0.35 50 39.50 39.50 39.70 250 39.45 39.80 250 4.61% 7.30%
Bertrandt 72.20 -1.50% -1.10 15 74.70 72.20 74.70 - - - - 3.14% 4.64%
Bilfinger SE 32.70 0.43% 0.14 - 32.70 32.70 32.70 100 32.66 32.84 100 5.55% 28.13%
Borussia Dortmund (B 8.73 0.06% 0.01 830 8.73 8.73 8.80 800 8.74 8.79 800 2.10% 9.67%
CECONOMY 5.36 -0.70% -0.04 2470 5.31 5.31 5.40 - - - - 6.73% 67.44%
CEWE Stiftung & Co. 80.70 -0.12% -0.10 - 80.70 80.70 80.70 37 81.30 82.10 37 2.67% 32.08%
CTS Eventim & Co. 43.76 -0.05% -0.02 1140 43.80 43.70 43.80 - - - - 1.44% 33.66%
Cancom 45.14 -0.79% -0.36 740 45.38 45.14 45.52 - - - - 2.97% 57.28%
Carl Zeiss Meditec 80.35 -0.37% -0.30 10 80.35 80.35 80.35 200 80.55 80.70 200 12.69% 17.30%
CompuGroup Medical 55.05 -1.43% -0.80 100 55.50 55.05 55.85 - - - - -1.87% 36.94%
Corestate Capital 38.50 -0.77% -0.30 1400 39.00 38.40 39.00 - - - - -0.26% 26.23%
DIC Asset 9.71 0.83% 0.08 - 9.74 9.71 9.74 - - - - 0.41% 6.59%
DMG Mori 48.25 0.31% 0.15 555 47.90 47.90 48.25 - - - - 3.88% 12.21%
DWS Group 31.76 -1.49% -0.48 265 31.98 31.76 32.20 200 31.80 31.90 200 -0.94% 35.24%
Deutsche Beteiligung 36.75 -0.27% -0.10 1800 36.75 36.75 37.10 82 36.80 37.15 81 3.52% 8.09%
Deutz 8.29 -0.48% -0.04 1271 8.32 8.29 8.32 500 8.43 8.50 1020 1.10% 61.03%
Dialog Semiconductor 32.98 -0.27% -0.09 1475 32.45 32.45 32.98 500 33.03 33.12 500 7.15% 46.45%
Dr. Hönle 59.80 -1.64% -1.00 180 60.10 59.80 60.10 100 57.40 57.70 120 12.83% 36.53%
Drägerwerk & Co. Vz 46.12 -1.83% -0.86 - 46.12 46.12 46.12 200 45.62 45.98 200 6.96% -0.52%
Encavis 6.67 0.15% 0.01 - 6.67 6.67 6.67 600 6.54 6.58 600 1.99% 23.06%
GRENKE 94.55 1.07% 1.00 640 93.65 93.65 94.55 80 94.30 94.65 80 2.83% 30.32%
HAPAG-LLOYD AG NA O. 27.35 0.55% 0.15 - 27.35 27.35 27.35 100 27.60 28.10 100 -5.03% 24.54%
HELLOFRESH SE INH O. 8.94 2.64% 0.23 1655 8.64 8.64 8.94 500 8.84 9.00 400 13.02% 45.96%
HYPOPORT 178.80 0.45% 0.80 10 178.80 178.80 178.80 51 178.80 180.00 51 -1.76% 20.81%
Hamborner REIT 9.48 0.64% 0.06 2700 9.41 9.36 9.48 500 9.46 9.49 318 3.61% 12.06%
Hamburger HafenLog 21.98 -0.54% -0.12 1064 22.02 21.98 22.12 500 22.02 22.12 500 2.33% 26.54%
Heidelberger Druck 1.75 2.40% 0.04 5360 1.70 1.70 1.77 - - - - 4.23% 10.00%
Hornbach Hldg 47.70 0.95% 0.45 90 47.60 47.60 47.95 - - - - 4.49% 14.80%
INDUS Holding 47.00 0.97% 0.45 - 47.00 47.00 47.00 - - - - 6.33% 19.90%
ISRA VISION 36.12 -2.80% -1.04 30 36.22 36.12 36.22 82 36.86 37.04 81 0.95% 48.03%
JENOPTIK 35.80 -0.14% -0.05 2420 35.60 35.45 35.85 200 35.75 35.85 200 2.29% 54.71%
JOST Werke 34.50 -1.29% -0.45 - 34.50 34.50 34.50 100 35.20 35.75 45 -0.29% 38.00%
Jungheinrich Vz 32.16 3.34% 1.04 978 31.10 31.10 32.20 - - - - 7.13% 41.30%
KLOECKNER & CO 7.25 -1.09% -0.08 3850 7.28 7.17 7.36 2000 7.24 7.29 1000 5.31% 18.48%
KNORR-BREMSE AG INH 98.95 0.51% 0.50 100 98.45 98.45 98.95 250 99.80 100.00 1100 6.40% 26.44%
KWS SAAT 61.40 0.99% 0.60 100 61.40 61.40 61.40 800 60.10 60.50 800 2.85% 18.08%
Koenig & Bauer 43.26 0.98% 0.42 - 42.00 42.00 43.26 - - - - 4.39% 18.39%
Krones 88.15 0.69% 0.60 1230 87.90 87.55 88.40 - - - - 4.44% 29.54%
Leoni 21.33 2.40% 0.50 5921 21.00 20.64 21.40 - - - - 4.00% -29.72%
Medigene 8.88 -3.27% -0.30 2114 9.12 8.88 9.12 500 8.93 9.01 500 -4.67% 19.44%
Nordex 14.28 -2.53% -0.37 20236 14.30 14.10 14.42 800 14.30 14.38 800 2.51% 88.59%
PATRIZIA Immobilien 18.51 -0.43% -0.08 - 18.51 18.51 18.51 - - - - -0.32% 12.45%
Pfeiffer Vacuum Tech 151.70 0.73% 1.10 115 150.70 150.10 151.70 30 151.30 152.20 30 2.57% 39.05%
RATIONAL 595.00 0.59% 3.50 - 595.00 595.00 595.00 - - - - 5.12% 20.54%
RHOEN KLINIKUM 26.25 -0.19% -0.05 700 26.15 26.15 26.25 300 25.85 25.90 300 0.77% 18.78%
RIB Software 16.16 -0.37% -0.06 - 16.16 16.16 16.16 300 16.24 16.35 300 3.66% 38.71%
S & T 23.84 0.59% 0.14 4923 23.66 23.66 23.84 600 23.74 23.78 600 1.53% 49.47%
SAF HOLLAND 11.51 -0.09% -0.01 5245 11.51 11.35 11.69 - - - - 7.67% 3.23%
SGL CARBON 8.05 -1.59% -0.13 1150 8.21 8.05 8.27 - - - - 2.29% 30.47%
SHOP APOTHEKE EUROPE 34.85 -0.71% -0.25 599 35.35 34.85 35.35 200 34.80 35.00 500 -2.11% -8.05%
SMA Solar Technology 19.98 -1.77% -0.36 200 20.10 19.98 20.10 500 20.84 21.00 500 1.06% 22.43%
STEINHOFF INT.HLDG.E 0.11 -0.91% -0.00 254300 0.11 0.11 0.11 - - - - -0.45% 8.52%
SUEDZUCKER 11.75 -0.93% -0.11 1030 11.78 11.75 11.79 5000 11.74 11.79 600 1.91% 3.89%
Sixt SE 99.25 0.81% 0.80 410 98.15 97.45 99.50 50 99.65 100.00 1024 5.64% 44.26%
Stabilus 51.35 1.08% 0.55 - 51.35 51.35 51.35 101 51.80 52.25 101 12.02% -5.95%
Ströer Media 58.25 0.43% 0.25 746 58.30 58.20 58.45 100 58.30 58.55 100 4.67% 36.03%
TAKKT 15.44 1.18% 0.18 1150 15.24 15.24 15.44 800 15.70 15.80 750 0.13% 13.20%
TLG Immobilien 26.70 0.75% 0.20 - 26.70 26.70 26.70 300 26.85 27.00 300 -1.66% 9.97%
Talanx 36.10 -0.22% -0.08 - 36.04 36.04 36.10 - - - - 2.67% 20.90%
Tele Columbus 1.91 -9.76% -0.21 8600 2.07 1.90 2.07 800 1.90 1.98 1000 16.29% -33.92%
VTG - - - - - - - - - - - - -
Vossloh 42.00 -1.41% -0.60 - 42.00 42.00 42.00 250 41.45 41.55 250 1.20% -0.83%
Wacker Neuson 24.58 -0.49% -0.12 - 24.58 24.58 24.58 122 24.70 24.98 121 1.57% 48.79%
WashTec 71.90 -0.83% -0.60 20 71.30 71.30 71.90 90 71.90 72.30 90 1.27% 18.65%
Wüstenro t& Württemb 19.00 1.93% 0.36 200 18.72 18.72 19.00 200 18.84 19.00 159 5.79% 21.95%
XING 320.50 -0.16% -0.50 - 320.50 320.50 320.50 35 318.00 319.00 35 - 39.35%
zooplus 95.30 0.53% 0.50 96 93.00 93.00 97.50 - - - - 3.70% -20.05%