12.12.2019 16:41:13
L/E-SDAX TR EUR
12239.85
EUR
7.3300
0.06%
12.12.2019 09:00
 
Chart
Kursdaten
Kurs 12239.85 Eröffnung 12232.52
Diff. absolut 7.33 Tages-Hoch 12244.66
Diff. % 0.06 % Tages-Tief 12232.52
Volumen - Umsatz 283675
Schlusskurs vom 11.12.2019 12232.52 Volatilität in % -
Börse Frankfurt Letzter Handel 12.12.2019 / 09:00
Währung EUR Aktualisierungsstand 12.12.2019 / 16:41
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 31.03% 12291.6 9336.0
1 Woche 1.09% 12291.6 12100.7
1 Monat 1.55% 12291.6 11862.8
3 Monate 9.53% 12291.6 10778.5
6 Monate 10.53% 12291.6 10171.4
1 Jahr 24.42% 12291.6 9317.1
3 Jahre 30.79% 12743.1 9250.1
25.35
13
SMI
31.03
23.44
SMI
-21.38
-10.68
SMI
2017
2018
2019
{"2017":{"performance":25.35,"chartHeight":22.090564639811,"year":2017,"ID_NOTATION":"8117991"},"2018":{"performance":-21.38,"chartHeight":21.374910163814,"year":2018,"ID_NOTATION":"8117991"},"2019":{"performance":31.03,"chartHeight":22.090564639811,"year":2019,"ID_NOTATION":"8117991"}}
{"2017":{"performance":13,"chartHeight":19.098711648501,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.199332145677,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":23.44,"chartHeight":21.795775144108,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.180708162169,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.566659186857,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":22.86,"chartHeight":21.681141776346,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.977544920921,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.538269635129,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":19.65,"chartHeight":20.988860230823,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.562099784753,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.378565821593,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":17.04,"chartHeight":20.336829137589,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.11627486845,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.620512958501,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":24.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 12.12.2019 16:41:12
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ADLER Real Estate 12.44 1.80% 0.22 500 12.26 12.26 12.44 2700 12.44 12.48 3600 3.38% -7.00%
ADO PROPERTIES S.A. 35.40 1.37% 0.48 25 34.76 34.76 35.40 300 35.34 35.38 300 -0.29% -22.71%
AIXTRON 8.20 2.76% 0.22 1550 7.98 7.98 8.20 379 8.20 8.21 378 -2.97% -4.91%
Befesa 35.40 -0.70% -0.25 0 35.40 35.40 35.40 286 35.10 35.20 285 6.74% -3.65%
Bertrandt 52.60 0.00% 0.00 197 52.00 52.00 52.60 120 53.00 53.20 120 0.96% -23.77%
Bilfinger SE 31.80 1.73% 0.54 1019 31.04 31.04 31.80 300 31.84 31.90 300 1.76% 22.49%
Borussia Dortmund (B 8.77 -2.83% -0.26 35334 8.96 8.77 8.96 1000 8.75 8.76 1000 7.19% 13.25%
Cancom 51.70 0.49% 0.25 115 51.55 51.55 51.90 150 51.80 51.80 150 -0.58% 79.27%
Carl Zeiss Meditec 112.20 -0.44% -0.50 517 112.70 112.20 113.60 150 112.00 112.10 150 2.55% 64.53%
CECONOMY 4.80 0.33% 0.02 2600 4.76 4.75 4.83 630 4.83 4.83 630 8.96% 49.38%
CEWE Stiftung & Co. 99.40 -0.60% -0.60 208 99.70 97.40 99.70 150 99.40 99.60 200 0.70% 63.67%
CompuGroup Medical 62.45 1.05% 0.65 7 61.80 61.80 62.45 130 62.15 62.20 130 -0.56% 53.73%
Corestate Capital 30.85 -0.96% -0.30 4153 31.25 30.75 31.30 100 31.05 31.10 100 1.47% 2.13%
CTS Eventim & Co. 54.90 -0.45% -0.25 0 54.90 54.90 54.90 414 54.30 54.35 414 -0.90% 68.45%
Deutsche Beteiligung 38.75 -0.26% -0.10 0 38.75 38.75 38.75 100 38.85 38.90 100 -1.02% 14.26%
DEUTSCHE EUROSHOP 25.78 -0.46% -0.12 50 25.84 25.70 25.92 120 25.80 25.80 120 -0.69% 1.97%
Deutz 5.74 1.23% 0.07 901 5.74 5.74 5.74 750 5.83 5.84 750 -0.61% 10.20%
Dialog Semiconductor 44.68 0.29% 0.13 510 45.02 44.68 45.06 1000 44.98 45.00 1000 0.47% 97.82%
DIC Asset 15.02 -0.27% -0.04 1874 15.04 14.92 15.10 400 15.00 15.02 400 -0.26% 65.31%
DMG Mori 42.35 -0.59% -0.25 0 42.35 42.35 42.35 100 42.60 42.65 100 1.07% -0.93%
Dr. Hönle 44.60 1.94% 0.85 365 45.60 44.60 46.15 100 44.25 44.75 100 -0.79% -0.11%
Drägerwerk & Co. Vz 54.40 0.28% 0.15 0 54.40 54.40 54.40 200 54.85 55.00 200 -3.56% 17.02%
DWS Group 30.54 0.08% 0.03 0 30.54 30.54 30.54 300 31.16 31.20 300 -0.08% 29.91%
Encavis 9.34 2.30% 0.21 3477 8.90 8.90 9.34 963 9.35 9.36 963 4.82% 68.45%
GRENKE 86.10 0.70% 0.60 0 86.10 86.10 86.10 87 87.70 87.75 87 3.07% 17.85%
Hamborner REIT 9.70 0.07% 0.01 900 9.69 9.64 9.70 930 9.68 9.69 930 2.58% 14.59%
Hamburger HafenLog 24.86 1.89% 0.46 0 24.86 24.86 24.86 500 24.86 24.90 500 0.08% 40.47%
HAPAG-LLOYD AG NA O. 73.50 0.14% 0.10 0 73.50 73.50 73.50 100 72.60 72.90 100 4.11% 234.24%
Heidelberger Druck 1.19 -1.09% -0.01 8200 1.19 1.19 1.20 2600 1.20 1.20 2600 -4.16% -24.65%
Hellofresh 19.16 0.63% 0.12 130 19.04 19.04 19.16 500 18.84 18.90 500 3.48% 210.86%
Hornbach Hldg 61.00 0.66% 0.40 162 60.50 60.50 61.50 100 60.90 61.00 100 10.79% 45.85%
HYPOPORT 312.50 0.81% 2.50 305 310.00 310.00 312.50 92 311.00 312.50 62 8.96% 109.46%
INDUS Holding 39.50 1.28% 0.50 770 39.10 39.10 39.50 200 39.85 39.95 200 1.83% -0.51%
ISRA VISION 40.26 1.62% 0.64 550 40.36 40.26 40.36 222 41.00 41.08 222 -0.85% 62.38%
JOST Werke 32.55 -1.51% -0.50 0 32.55 32.55 32.55 250 33.40 33.50 250 2.96% 32.20%
Jungheinrich Vz 24.94 4.35% 1.04 155 23.86 23.86 24.94 200 24.90 24.92 200 6.79% 5.01%
KLOECKNER & CO 6.26 -0.56% -0.04 1560 6.30 6.26 6.30 2100 6.41 6.42 1403 9.38% 3.03%
KNORR-BREMSE AG INH 84.88 1.34% 1.12 10 84.10 84.10 84.88 200 85.67 85.72 200 -3.52% 7.03%
Koenig & Bauer 30.60 2.14% 0.64 250 29.96 29.96 30.60 200 31.40 31.44 200 -6.32% -18.01%
Krones 64.85 4.68% 2.90 338 62.20 62.20 64.85 100 64.80 64.90 100 -2.21% -8.96%
KWS SAAT 58.70 -0.51% -0.30 0 58.70 58.70 58.70 156 58.00 58.10 155 -0.67% 13.46%
Leoni 10.34 -0.62% -0.07 4670 10.28 10.28 10.54 280 10.72 10.76 280 -7.68% -65.73%
Medigene 3.99 -11.29% -0.51 6910 4.45 3.97 4.48 700 4.06 4.09 700 -19.79% -39.48%
New Work 270.00 -0.18% -0.50 0 270.00 270.00 270.00 35 266.00 266.50 35 -5.91% 17.61%
Nordex 12.24 1.32% 0.16 6729 12.39 12.24 12.39 1000 12.31 12.33 1000 -4.88% 59.54%
NORMA Group 37.82 -0.05% -0.02 0 37.82 37.82 37.82 200 38.88 38.90 200 2.16% -13.09%
PATRIZIA Immobilien 20.18 1.25% 0.25 3630 19.70 19.70 20.24 150 20.22 20.24 150 8.37% 21.08%
Pfeiffer Vacuum Tech 154.80 2.58% 3.90 0 154.80 154.80 154.80 60 155.40 155.60 60 -2.77% 38.31%
RATIONAL 702.00 -0.07% -0.50 0 702.00 702.00 702.00 32 717.50 718.00 32 2.03% 42.32%
RHOEN KLINIKUM 18.28 -1.93% -0.36 0 18.28 18.28 18.28 100 18.28 18.32 300 2.31% -15.66%
RIB Software 23.02 0.09% 0.02 190 22.94 22.94 23.02 200 23.00 23.04 200 -5.81% 97.42%
S & T 20.38 -1.07% -0.22 3805 20.64 20.38 20.72 1001 20.72 20.80 1001 1.68% 29.15%
SAF HOLLAND 7.25 -0.82% -0.06 450 7.37 7.25 7.37 500 7.40 7.42 500 1.04% -34.48%
SGL CARBON 4.61 0.66% 0.03 5330 4.48 4.46 4.63 640 4.73 4.74 640 5.72% -25.77%
SHOP APOTHEKE EUROPE 41.80 1.33% 0.55 2109 41.35 41.35 42.00 300 41.45 41.60 300 7.98% 8.84%
Sixt SE 87.85 0.23% 0.20 60 87.00 87.00 88.30 100 88.80 88.90 100 4.47% 27.40%
SMA Solar Technology 32.42 -0.25% -0.08 290 32.66 32.42 32.82 400 32.72 32.80 400 6.35% 99.14%
Stabilus 58.85 0.68% 0.40 0 58.85 58.85 58.85 200 61.15 61.25 200 0.86% 7.05%
STEINHOFF INT.HLDG.E 0.05 -1.89% -0.00 142250 0.06 0.05 0.06 57850 0.05 0.05 57400 -5.19% -47.47%
Ströer Media 71.85 -0.76% -0.55 120 72.25 71.85 72.25 100 71.85 71.90 100 -0.96% 69.08%
SUEDZUCKER 15.03 0.27% 0.04 2071 14.94 14.94 15.09 1000 14.99 15.00 1000 11.20% 32.54%
TAKKT 11.78 0.00% 0.00 0 11.78 11.78 11.78 600 11.86 11.88 600 1.20% -13.64%
Talanx 45.50 0.66% 0.30 44 45.14 45.02 45.50 70 45.56 45.56 70 6.00% 51.37%
Tele Columbus 3.25 -2.99% -0.10 1120 3.32 3.21 3.42 2000 3.29 3.30 2000 8.27% 15.72%
TLG Immobilien 27.95 -0.36% -0.10 0 27.95 27.95 27.95 500 27.75 27.80 500 -0.36% 15.53%
Vossloh 34.95 -0.14% -0.05 26 35.00 34.95 35.00 300 34.65 34.80 300 0.57% -17.36%
Wacker Neuson 16.89 0.78% 0.13 130 16.64 16.64 16.89 531 16.97 17.00 531 0.42% 1.45%
WashTec 55.40 1.65% 0.90 127 54.50 54.50 55.40 162 56.10 56.30 162 2.44% -10.07%
Wüstenro t& Württemb 19.26 0.21% 0.04 800 19.24 19.24 19.26 465 19.36 19.40 465 1.16% 23.36%
zooplus 85.40 4.27% 3.50 205 86.00 84.40 86.00 80 84.70 84.90 80 -5.65% -31.29%