19.08.2019 07:27:33
L/E-SDAX TR EUR
10294.87
EUR
53.0700
0.52%
16.08.2019 20:01
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 15.08.2019 10241.80 Volatilität in % -
Börse Frankfurt Letzter Handel 16.08.2019 / 20:01
Währung EUR Aktualisierungsstand 19.08.2019 / 07:27
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 10.27% 11744.6 9336.0
1 Woche -4.36% 10773.2 10171.4
1 Monat -7.16% 11299.9 10171.4
3 Monate -9.05% 11533.7 10171.4
6 Monate -3.61% 11744.6 10171.4
1 Jahr -15.18% 12644.6 9317.1
3 Jahre 9.82% 12743.1 8643.2
25.35
13
SMI
10.27
15.41
SMI
-21.38
-10.68
SMI
2017
2018
2019
{"2017":{"performance":25.35,"chartHeight":27.506189635949,"year":2017,"ID_NOTATION":"8117991"},"2018":{"performance":-21.38,"chartHeight":26.615088477986,"year":2018,"ID_NOTATION":"8117991"},"2019":{"performance":10.27,"chartHeight":22.437991925709,"year":2019,"ID_NOTATION":"8117991"}}
{"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 07:27:33
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ADLER Real Estate 11.82 -1.34% -0.16 - 11.82 11.82 11.82 - - - - -2.96% -10.05%
ADO PROPERTIES S.A. 37.52 2.79% 1.02 - 37.52 37.52 37.52 - - - - -0.11% -16.95%
ADVA Optical Network 5.75 -0.86% -0.05 1300 5.75 5.67 5.75 - - - - -10.30% -7.70%
AIXTRON 9.27 3.90% 0.35 2360 9.07 9.07 9.35 - - - - -6.93% 10.49%
AMADEUS FIRE 112.00 3.70% 4.00 50 109.00 109.00 112.00 - - - - -1.75% 39.30%
AUMANN AG INH O.N. 13.70 8.73% 1.10 315 12.58 12.58 13.70 - - - - 2.54% -53.00%
BayWa Vink. 23.20 0.22% 0.05 300 22.50 22.50 23.20 - - - - -2.52% 12.35%
Befesa 26.90 -3.58% -1.00 100 26.80 26.80 27.00 - - - - -7.24% -27.30%
Bertrandt 55.70 -2.11% -1.20 - 56.40 55.60 57.00 - - - - -5.11% -19.28%
Bilfinger SE 21.18 -1.67% -0.36 1195 21.16 21.14 21.26 - - - - -16.09% -17.01%
Borussia Dortmund (B 9.27 2.83% 0.26 545 8.99 8.99 9.27 - - - - -4.48% 16.32%
CECONOMY 4.47 -5.04% -0.24 1500 4.47 4.47 4.47 - - - - -20.53% 39.56%
CEWE Stiftung & Co. 79.50 -0.62% -0.50 10 78.90 78.90 79.50 - - - - -3.99% 30.11%
CTS Eventim & Co. 46.84 2.90% 1.32 70 46.02 46.02 46.84 - - - - 1.74% 43.07%
Cancom 51.95 5.89% 2.89 322 48.96 48.96 51.95 - - - - 5.42% 81.01%
CompuGroup Medical 51.20 1.69% 0.85 54 51.85 51.00 51.85 - - - - -8.82% 27.36%
Corestate Capital 28.65 2.50% 0.70 378 28.55 28.05 29.15 - - - - -16.59% -6.07%
DIC Asset 11.40 -2.23% -0.26 1000 11.66 11.40 11.72 - - - - -1.72% 25.14%
DMG Mori 42.10 -0.12% -0.05 50 42.20 42.10 42.20 - - - - -0.94% -2.09%
DWS Group 26.82 1.38% 0.36 1100 26.34 26.34 26.82 - - - - -6.78% 14.20%
Deutsche Beteiligung 30.75 -0.49% -0.15 - 30.75 30.75 30.75 - - - - 1.82% -9.56%
Deutz 5.04 2.55% 0.12 3173 4.86 4.86 5.04 - - - - -4.10% -2.14%
Dr. Hönle 43.80 -0.91% -0.40 - 43.80 43.80 43.80 - - - - -4.58% -
Drägerwerk & Co. Vz 39.86 1.89% 0.74 136 38.38 38.38 39.88 - - - - -13.69% -14.02%
Eckert & Ziegler Str 141.00 0.57% 0.80 1 141.00 141.00 141.00 - - - - 8.46% 132.29%
Encavis 7.55 0.67% 0.05 990 7.57 7.55 7.57 - - - - 1.07% 39.30%
HELLOFRESH SE INH O. 10.20 1.39% 0.14 100 9.91 9.91 10.20 - - - - 13.33% 66.53%
HYPOPORT 240.00 2.35% 5.50 14 237.00 237.00 240.00 - - - - 2.13% 62.16%
Hamborner REIT 9.25 0.54% 0.05 4511 9.17 9.17 9.25 - - - - 2.15% 9.34%
Hamburger HafenLog 22.02 1.94% 0.42 70 21.64 21.64 22.02 - - - - 1.01% 26.77%
Heidelberger Druck 0.90 3.52% 0.03 22000 0.88 0.88 0.90 - - - - -3.24% -43.58%
Hornbach Hldg 45.65 2.01% 0.90 - 44.40 44.40 45.65 - - - - -4.30% 9.87%
INDUS Holding 32.00 0.47% 0.15 - 32.00 32.00 32.00 - - - - -6.02% -18.37%
ISRA VISION 31.30 0.58% 0.18 - 31.30 31.30 31.30 - - - - -10.52% 28.28%
JENOPTIK 21.00 -1.64% -0.35 199 20.95 20.40 21.00 - - - - -17.65% -9.25%
JOST Werke 25.15 0.80% 0.20 150 24.05 24.05 25.15 - - - - -5.27% 0.60%
Jungheinrich Vz 18.82 4.85% 0.87 3876 18.11 18.10 18.82 - - - - -0.95% -17.31%
KLOECKNER & CO 4.54 -40.18% -3.05 10951 4.51 4.51 4.54 - - - - -9.56% -25.76%
KWS SAAT 60.90 1.16% 0.70 300 60.10 60.10 60.90 - - - - -3.49% 17.12%
Koenig & Bauer 28.78 0.98% 0.28 182 28.52 28.52 28.98 - - - - -5.95% -21.24%
Krones 49.80 3.79% 1.82 1565 48.24 48.24 49.80 - - - - -1.09% -26.82%
Leoni 8.40 -0.47% -0.04 800 8.40 8.40 8.57 - - - - -24.60% -72.32%
New Work 280.00 0.00% 0.00 14 280.00 280.00 280.00 - - - - -15.15% 21.74%
Nordex 9.00 -8.58% -0.84 8690 9.77 8.97 9.77 - - - - -9.46% 18.86%
PATRIZIA Immobilien 16.58 1.22% 0.20 - 16.38 16.38 16.63 - - - - -4.71% 0.73%
Pfeiffer Vacuum Tech 121.20 -1.38% -1.70 - 121.20 121.20 121.20 - - - - - 11.09%
RATIONAL 591.00 0.42% 2.50 - 591.00 591.00 591.00 - - - - -0.25% 19.73%
RHOEN KLINIKUM 22.80 0.89% 0.20 65 22.15 22.15 22.80 - - - - -1.30% 3.17%
RIB Software 18.04 1.52% 0.27 2 17.79 17.79 18.04 - - - - -4.90% 54.85%
S & T 18.03 5.50% 0.94 4190 17.50 17.40 18.03 - - - - -8.34% 13.04%
SAF HOLLAND 8.10 -2.59% -0.21 825 8.29 8.09 8.29 - - - - -5.92% -27.35%
SALZGITTER 15.22 0.49% 0.07 1545 14.92 14.74 15.22 - - - - -16.35% -39.66%
SCHAEFFLER AG INH. V 5.94 1.85% 0.11 2001 5.84 5.84 5.94 - - - - -5.77% -21.86%
SGL CARBON 3.74 -3.31% -0.13 18324 3.92 3.60 3.94 - - - - -34.00% -39.35%
SHOP APOTHEKE EUROPE 29.15 1.39% 0.40 1127 28.85 28.85 29.30 - - - - -18.00% -23.09%
SMA Solar Technology 20.10 2.71% 0.53 2325 19.45 19.45 20.12 - - - - -9.21% 23.16%
STEINHOFF INT.HLDG.E 0.06 -4.71% -0.00 701660 0.06 0.06 0.07 - - - - -19.00% -35.78%
SUEDZUCKER 14.70 2.08% 0.30 30 14.38 14.38 14.70 - - - - 1.03% 29.97%
Sixt SE 80.00 3.23% 2.50 476 76.85 76.85 81.00 - - - - -4.76% 16.28%
Stabilus 41.12 2.75% 1.10 850 40.10 40.10 41.20 - - - - -1.34% -24.69%
Ströer Media 67.60 0.52% 0.35 - 67.60 67.60 67.60 - - - - -3.22% 57.87%
TAKKT 11.18 -1.41% -0.16 - 11.18 11.18 11.18 - - - - -5.25% -18.04%
TLG Immobilien 26.75 0.19% 0.05 - 26.75 26.75 26.75 - - - - -0.56% 10.17%
Talanx 36.60 0.00% 0.00 - 36.60 36.60 36.60 - - - - -1.67% 22.57%
Varta 71.40 0.56% 0.40 1615 70.90 70.90 72.80 - - - - 0.14% 186.98%
Wacker Chemie 63.20 -0.54% -0.34 188 63.82 62.98 64.44 - - - - -6.31% -21.14%
Wacker Neuson 14.55 2.11% 0.30 100 14.55 14.55 14.55 - - - - -5.09% -11.92%
WashTec 45.25 -1.31% -0.60 - 45.25 45.25 45.25 - - - - -4.44% -25.33%
Wüstenro t& Württemb 17.22 0.58% 0.10 - 17.22 17.22 17.22 - - - - -1.15% 10.53%
zooplus 109.80 0.92% 1.00 - 108.80 108.80 111.00 - - - - -7.58% -7.89%