18.10.2018 17:30:28
L/E-SDAX TR EUR
11160.77
EUR
-58.03
-0.52%
18.10.2018 09:00
 
Chart
Kursdaten
Kurs 11160.77 Eröffnung 11218.80
Diff. absolut -58.03 Tages-Hoch 11229.28
Diff. % -0.52 % Tages-Tief 11160.77
Volumen - Umsatz 60847
Schlusskurs vom 17.10.2018 11218.80 Volatilität in % -
Börse Frankfurt Letzter Handel 18.10.2018 / 09:00
Währung EUR Aktualisierungsstand 18.10.2018 / 17:30
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -5.52% 12743.1 10653.9
1 Woche 3.11% 11219.9 10653.9
1 Monat -7.80% 12223.3 10653.9
3 Monate -8.16% 12644.6 10653.9
6 Monate -8.56% 12743.1 10653.9
1 Jahr -7.16% 12743.1 10653.9
3 Jahre 32.17% 12743.1 7538.1
4.65
SMI
25.35
13
SMI
-5.58
SMI
-5.52
-6.73
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":-5.52,"chartHeight":17.469602217009,"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":-6.73,"chartHeight":18.513188702247,"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":-7.45,"chartHeight":19.048357342584,"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":3.99,"chartHeight":15.76052621979,"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":-0.03,"chartHeight":8.4743222798414,"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":-9.31,"chartHeight":20.2218820015,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.10.2018 17:30:28
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
ADLER Real Estate 14.08 -0.42% -0.06 - 14.08 14.08 14.08 1100 14.06 14.10 1500 -2.75% 9.36%
ADO PROPERTIES S.A. 51.05 4.23% 2.07 1600 50.85 50.85 51.90 300 51.90 51.95 300 0.62% 15.43%
AIXTRON 9.46 -5.40% -0.54 3588 9.87 9.42 9.87 329 9.43 9.45 329 20.74% -13.37%
AUMANN AG INH O.N. 48.20 -0.52% -0.25 1519 49.00 48.20 49.00 100 48.35 48.40 100 1.68% -24.01%
BVB GmbH & Co. 9.08 4.67% 0.41 61282 8.67 8.67 9.20 1000 9.06 9.07 1000 15.05% 42.28%
BayWa Vink. 26.80 0.00% 0.00 1370 26.70 26.70 26.85 338 26.65 26.80 336 -6.13% -15.72%
Befesa 40.10 1.65% 0.65 100 39.20 39.20 40.10 150 40.10 40.20 150 -0.50% 1.45%
Bertrandt 72.00 -2.04% -1.50 - 73.50 72.00 73.50 90 71.70 71.95 90 3.81% -27.23%
Bilfinger SE 37.28 -1.17% -0.44 280 37.42 37.12 37.76 245 37.24 37.26 245 1.07% -5.23%
Biotest Vz 23.20 -1.90% -0.45 612 23.30 23.20 23.30 100 23.35 23.40 100 -0.63% 19.01%
CECONOMY 4.71 1.14% 0.05 2480 4.65 4.64 4.79 640 4.72 4.73 640 5.03% -62.77%
CEWE Stiftung & Co. 68.20 0.15% 0.10 - 68.20 68.20 68.20 150 69.30 69.50 150 -2.30% -23.09%
Cancom 34.80 0.69% 0.24 - 34.30 34.30 34.80 90 35.82 35.86 90 7.46% 0.49%
Carl Zeiss Meditec 70.90 3.13% 2.15 241 70.00 70.00 71.55 250 71.90 71.95 250 9.13% 32.75%
CompuGroup Medical 47.82 0.67% 0.32 - 47.04 47.04 47.82 70 48.88 48.90 70 3.08% -13.85%
Corestate Capital 37.60 -1.18% -0.45 300 37.80 37.20 37.85 90 37.35 37.45 90 5.11% -28.71%
DIC Asset 9.48 -0.21% -0.02 - 9.41 9.41 9.48 630 9.64 9.66 630 2.15% -8.96%
DMG Mori 44.35 -1.00% -0.45 - 44.65 44.35 44.80 227 44.20 44.35 226 1.47% -2.15%
DWS Group 23.14 -3.50% -0.84 1884 24.03 23.14 24.03 300 23.20 23.22 300 2.70% -
Deutsche Beteiligung 35.20 0.28% 0.10 - 35.20 35.20 35.20 100 35.75 35.80 100 2.03% -26.26%
Deutz 6.64 -3.90% -0.27 1001 6.94 6.64 6.94 750 6.63 6.64 750 -1.36% -8.59%
Dialog Semiconductor 21.93 0.87% 0.19 795 21.62 21.62 22.01 419 21.76 21.77 419 31.04% -16.26%
Dr. Hönle 69.20 0.00% 0.00 - 69.20 69.20 69.20 100 69.60 70.00 100 2.37% 38.98%
Drägerwerk & Co. Vz 45.80 -4.62% -2.22 103 48.08 45.80 48.08 150 45.82 45.88 150 -4.34% -33.81%
ElringKlinger 7.43 -7.01% -0.56 2699 7.87 7.43 8.03 560 7.26 7.29 550 -6.28% -57.17%
Encavis 6.12 0.16% 0.01 100 6.12 6.12 6.12 1473 6.10 6.11 1473 2.35% -4.67%
GRENKE 90.75 -0.22% -0.20 198 90.80 90.70 90.80 101 90.55 90.60 101 -1.68% 13.88%
Grammer 35.50 0.34% 0.12 744 35.68 35.50 35.94 121 35.42 35.48 121 -13.54% -31.83%
HAPAG-LLOYD AG NA O. 33.00 -1.14% -0.38 - 33.00 33.00 33.00 275 33.10 33.20 275 1.46% -0.15%
HELLOFRESH SE INH O. 10.82 -1.64% -0.18 300 10.44 10.44 10.82 288 10.80 10.82 287 9.78% -4.47%
HYPOPORT 187.40 -0.32% -0.60 - 187.40 187.40 187.40 51 187.40 187.60 48 5.50% 29.17%
Hamborner REIT 9.15 0.88% 0.08 500 9.06 9.06 9.15 987 9.13 9.15 984 1.91% -8.16%
Hamburger HafenLog 19.11 -1.09% -0.21 - 19.11 19.11 19.11 500 19.27 19.28 500 0.52% -18.71%
Heidelberger Druck 2.12 -0.19% -0.00 7651 2.15 2.10 2.15 2900 2.12 2.12 2900 -4.49% -25.57%
Hornbach Hldg 57.20 -1.21% -0.70 20 57.30 57.10 57.30 110 56.90 57.10 110 -0.86% -22.44%
INDUS Holding 48.85 0.31% 0.15 870 48.65 48.65 49.00 200 48.80 48.85 200 -2.79% -19.42%
ISRA VISION 40.00 -3.96% -1.65 885 41.40 39.80 41.80 228 39.95 40.05 225 10.48% -2.05%
JENOPTIK 27.46 -2.56% -0.72 1062 27.94 27.46 27.94 500 27.52 27.54 500 5.70% 1.43%
JOST Werke 30.60 -0.16% -0.05 200 30.70 30.60 30.70 100 30.75 30.80 100 4.97% -26.50%
Jungheinrich Vz 28.44 -2.54% -0.74 250 29.16 28.44 29.34 200 28.68 28.70 200 0.97% -25.93%
KLOECKNER & CO 9.67 3.15% 0.29 10 9.42 9.42 9.67 1000 9.59 9.60 1000 -0.21% -9.07%
KWS SAAT 296.00 1.20% 3.50 70 291.50 291.50 296.00 31 294.50 295.50 31 -2.17% -9.76%
Koenig & Bauer 48.54 -2.29% -1.14 90 49.24 48.54 49.48 130 48.36 48.44 130 0.69% -20.13%
Krones 82.90 -5.58% -4.90 408 86.70 82.25 86.70 100 82.10 82.25 100 1.92% -22.57%
Leoni 32.28 -2.60% -0.86 1192 32.83 32.28 32.83 100 31.95 31.97 100 1.50% -46.93%
Medigene 10.99 -0.99% -0.11 3991 10.99 10.91 11.25 834 10.92 10.95 832 7.98% -13.49%
Nordex 8.22 -0.32% -0.03 3113 8.22 8.22 8.35 1200 8.16 8.17 1200 5.15% -7.05%
PATRIZIA Immobilien 16.18 0.87% 0.14 230 15.79 15.79 16.18 190 15.85 15.89 190 -1.60% -16.21%
Pfeiffer Vacuum Tech 120.90 -2.03% -2.50 - 120.90 120.90 120.90 60 119.50 119.70 60 8.15% -20.21%
RATIONAL 596.00 -0.67% -4.00 - 596.00 596.00 596.00 25 593.00 593.50 25 1.35% 11.48%
RHOEN KLINIKUM 21.86 0.37% 0.08 100 21.86 21.86 21.86 500 22.30 22.32 500 -1.63% -27.42%
RIB Software 16.44 3.14% 0.50 1177 16.02 15.83 16.44 200 16.15 16.20 200 4.73% -35.55%
S & T 22.16 1.09% 0.24 825 22.00 21.86 22.38 141 22.04 22.10 141 3.79% 22.25%
SAF HOLLAND 12.41 -2.51% -0.32 300 12.55 12.35 12.55 900 12.37 12.39 900 1.11% -29.28%
SGL CARBON 8.64 -1.93% -0.17 5165 8.67 8.62 8.68 350 8.60 8.62 350 4.69% -22.38%
SHOP APOTHEKE EUROPE 48.60 4.07% 1.90 389 47.70 47.70 49.50 200 48.50 48.70 200 13.90% -0.73%
SMA Solar Technology 19.29 -4.69% -0.95 1592 20.54 19.24 20.54 300 19.30 19.33 300 7.83% -44.50%
STEINHOFF INT.HLDG.E 0.13 1.20% 0.00 889473 0.13 0.13 0.14 22410 0.13 0.13 22280 3.02% -57.81%
SUEDZUCKER 13.46 1.55% 0.20 2708 13.20 13.20 13.46 500 13.46 13.46 500 7.80% -27.09%
Sixt SE 102.70 12.86% 11.70 509 90.70 89.00 102.70 100 102.90 103.30 100 -1.94% 22.21%
Stabilus 61.60 -2.14% -1.35 310 61.50 61.50 61.60 100 61.15 61.20 100 6.42% -16.13%
Ströer Media 46.54 0.56% 0.26 758 45.28 45.28 46.54 100 46.82 46.82 100 -1.95% -24.89%
TAKKT 12.40 -0.64% -0.08 10 12.20 12.20 12.40 600 12.30 12.34 600 -3.26% -33.67%
TLG Immobilien 22.28 0.36% 0.08 - 22.28 22.28 22.28 300 22.36 22.38 300 2.02% 0.91%
Talanx 30.58 0.72% 0.22 710 30.24 30.24 30.64 100 31.04 31.06 100 -4.59% -10.53%
Tele Columbus 3.41 -4.21% -0.15 11368 3.50 3.41 3.52 1000 3.38 3.39 1000 31.85% -61.72%
VTG 52.40 0.38% 0.20 400 52.30 52.30 52.40 150 52.50 52.60 150 -1.14% 9.89%
Vossloh 40.40 -1.22% -0.50 70 40.75 40.40 40.75 224 40.25 40.45 223 -2.85% -11.47%
Wacker Neuson 20.78 -1.70% -0.36 3 20.58 20.58 20.78 441 20.52 20.58 438 2.72% -28.61%
WashTec 72.60 -1.63% -1.20 200 72.60 72.60 72.60 126 72.40 72.60 126 -2.25% -6.56%
Wüstenro t& Württemb 18.58 -0.96% -0.18 50 18.64 18.58 18.64 489 18.50 18.54 486 -3.10% -18.96%
XING 277.50 -2.29% -6.50 - 277.50 277.50 277.50 50 278.00 279.00 50 1.25% 6.56%
alstria office REIT 12.92 -0.62% -0.08 - 12.94 12.92 12.94 580 13.07 13.09 580 3.01% 1.06%
zooplus 143.20 0.85% 1.20 84 140.90 137.30 143.90 50 142.80 143.10 50 2.08% -6.58%