20.10.2019 04:55:54
L/E-SDAX TR EUR
11279.40
EUR
-104.4600
-0.92%
18.10.2019 20:01
 
Chart
Kursdaten
Kurs 11279.40 Eröffnung 11383.86
Diff. absolut -104.46 Tages-Hoch 11383.86
Diff. % -0.92 % Tages-Tief 11278.97
Volumen - Umsatz 1219526
Schlusskurs vom 17.10.2019 11383.86 Volatilität in % -
Börse Frankfurt Letzter Handel 18.10.2019 / 20:01
Währung EUR Aktualisierungsstand 20.10.2019 / 04:55
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 20.82% 11744.6 9336.0
1 Woche 1.93% 11396.5 11051.5
1 Monat 0.36% 11396.5 10778.5
3 Monate 4.35% 11396.5 10171.4
6 Monate -3.64% 11744.6 10171.4
1 Jahr 0.96% 11744.6 9317.1
3 Jahre 21.15% 12743.1 8643.2
25.35
13
SMI
20.82
18.22
SMI
-21.38
-10.68
SMI
2017
2018
2019
{"2017":{"performance":25.35,"chartHeight":23.154779093824,"year":2017,"ID_NOTATION":"8117991"},"2018":{"performance":-21.38,"chartHeight":22.404647914771,"year":2018,"ID_NOTATION":"8117991"},"2019":{"performance":20.82,"chartHeight":22.277363208104,"year":2019,"ID_NOTATION":"8117991"}}
{"2017":{"performance":13,"chartHeight":20.018793381167,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.076086209623,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.22,"chartHeight":21.637654867226,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.960214878413,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.509284324011,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":19.26,"chartHeight":21.903862444332,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.036314642289,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.286826831637,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":14.76,"chartHeight":20.627700819062,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.552680340415,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.312129548081,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":12.38,"chartHeight":19.784445171788,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.037202710432,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":21.613907572781,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":19.65,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.10.2019 04:55:54
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ADLER Real Estate 11.38 -0.35% -0.04 - 11.38 11.38 11.38 400 11.22 11.40 400 -2.07% -13.39%
ADO PROPERTIES S.A. 39.30 -0.61% -0.24 - 39.30 39.30 39.30 256 39.00 39.40 200 1.92% -13.01%
ADVA Optical Network 6.59 -1.49% -0.10 2440 6.79 6.52 6.79 - - - - 6.98% 5.78%
AIXTRON 9.44 -1.13% -0.11 3580 9.51 9.44 9.51 1500 9.36 9.46 1500 6.83% 12.51%
AMADEUS FIRE 107.20 -1.29% -1.40 15 107.20 107.20 107.20 100 107.20 107.60 100 2.68% 33.33%
BayWa Vink. 26.05 -1.33% -0.35 285 26.40 26.05 26.45 200 26.15 26.20 200 -0.38% 26.15%
Befesa 31.30 -3.10% -1.00 369 30.80 30.80 31.40 321 31.25 31.60 317 -1.73% -15.41%
Bertrandt 43.35 -0.12% -0.05 120 43.40 43.00 44.00 - - - - 5.09% -37.17%
Bilfinger SE 27.26 -0.51% -0.14 - 27.26 27.26 27.26 100 27.24 27.32 100 1.26% 6.82%
Borussia Dortmund (B 9.32 -0.43% -0.04 1516 9.40 9.32 9.49 800 9.28 9.33 800 -0.64% 17.01%
CECONOMY 4.33 -10.29% -0.50 7500 4.88 4.33 4.88 - - - - -14.70% 35.47%
CEWE Stiftung & Co. 86.10 -1.03% -0.90 10 87.20 86.10 87.20 35 86.70 87.10 35 5.51% 40.92%
Corestate Capital 30.05 -1.80% -0.55 3995 30.35 29.40 30.75 - - - - -15.47% -1.48%
DEUTSCHE EUROSHOP 26.90 -0.07% -0.02 350 26.80 26.80 27.02 - - - - 2.83% 5.91%
DIC Asset 11.52 -0.86% -0.10 - 11.62 11.52 11.66 - - - - -2.37% 26.45%
DMG Mori 42.60 0.24% 0.10 - 42.60 42.60 42.60 300 42.25 42.90 100 -0.35% -0.93%
DWS Group 27.93 -0.80% -0.23 - 27.93 27.93 27.93 200 27.68 27.79 200 2.27% 18.93%
Dermapharm Hldg. 34.70 -1.76% -0.62 - 34.70 34.70 34.70 100 34.81 35.52 100 2.37% 54.77%
Deutsche Beteiligung 37.40 2.19% 0.80 149 37.10 36.65 37.40 100 37.00 37.20 100 8.25% 10.00%
Deutz 5.04 -3.72% -0.20 1982 5.14 5.03 5.14 200 5.01 5.08 500 -5.08% -1.94%
Dr. Hönle 49.80 -0.40% -0.20 - 49.80 49.80 49.80 100 49.85 50.40 100 -0.99% 13.70%
Drägerwerk & Co. Vz 55.05 0.73% 0.40 50 54.70 54.70 55.05 250 53.85 54.15 250 19.52% 18.74%
Eckert & Ziegler Str 157.20 0.13% 0.20 2 157.00 157.00 157.20 50 157.20 158.00 50 -3.32% 158.98%
Encavis 8.53 -1.84% -0.16 545 8.76 8.53 8.76 500 8.51 8.58 500 -4.16% 57.38%
HYPOPORT 273.00 -0.18% -0.50 25 274.50 273.00 274.50 33 276.00 276.50 49 3.02% 84.46%
Hamborner REIT 9.68 -0.10% -0.01 200 9.62 9.62 9.68 313 9.61 9.69 310 1.86% 14.43%
Hamburger HafenLog 23.40 -1.02% -0.24 534 23.52 23.40 23.52 300 23.38 23.48 300 2.27% 34.72%
Heidelberger Druck 1.17 -0.68% -0.01 7000 1.17 1.17 1.17 - - - - 3.07% -26.16%
Hellofresh 17.66 -0.34% -0.06 3292 17.66 17.66 18.14 600 17.70 17.88 600 28.91% 188.33%
Hornbach Hldg 55.50 0.18% 0.10 50 55.40 55.10 55.70 - - - - 2.02% 33.57%
INDUS Holding 34.50 -1.99% -0.70 350 34.75 34.50 34.75 - - - - -5.74% -11.99%
ISRA VISION 40.36 0.50% 0.20 115 39.84 39.84 40.36 75 40.30 40.68 74 9.26% 65.41%
Instone Real Estate 21.00 0.96% 0.20 50 21.00 21.00 21.00 600 21.25 21.40 600 8.47% 29.55%
JENOPTIK - - - - - - - - - - - - -
JOST Werke 24.70 -1.98% -0.50 - 24.70 24.70 24.70 65 24.80 25.25 64 -1.00% -1.20%
Jungheinrich Vz 21.96 0.64% 0.14 400 21.86 21.86 21.96 - - - - 5.68% -3.51%
KLOECKNER & CO 4.99 -3.85% -0.20 3798 4.94 4.94 5.06 1000 4.99 5.02 1000 -6.90% -18.40%
KWS SAAT 58.40 1.04% 0.60 185 58.60 58.40 58.60 100 58.30 58.50 100 0.86% 12.31%
Koenig & Bauer 33.30 -10.24% -3.80 3571 36.88 32.00 36.88 - - - - -7.14% -8.87%
Krones 56.80 1.88% 1.05 100 56.45 56.45 56.80 - - - - 7.17% -16.53%
Leoni 11.77 -0.25% -0.03 830 11.62 11.49 11.94 - - - - 0.99% -61.22%
NORMA Group 30.22 -3.33% -1.04 350 30.40 30.22 30.40 350 30.54 30.70 350 0.60% -30.59%
New Work 273.50 2.43% 6.50 - 273.50 273.50 273.50 35 269.00 273.00 35 4.59% 18.91%
Nordex 11.45 0.09% 0.01 8045 11.34 11.34 11.68 1000 11.47 11.55 1000 2.78% 51.22%
PATRIZIA Immobilien 17.68 0.06% 0.01 100 17.50 17.50 17.74 - - - - 4.37% 7.41%
Pfeiffer Vacuum Tech 134.90 1.58% 2.10 13 134.20 134.20 134.90 30 134.80 135.80 30 10.57% 23.65%
RHOEN KLINIKUM 19.68 -1.20% -0.24 - 19.68 19.68 19.68 300 19.62 19.70 300 1.03% -10.95%
RIB Software 21.92 -1.70% -0.38 1410 22.68 21.92 22.68 300 21.92 22.02 300 2.91% 88.15%
S & T 17.76 -3.16% -0.58 1374 18.33 17.72 18.33 607 17.72 17.86 607 -4.31% 11.35%
SAF HOLLAND 6.44 -3.23% -0.21 3200 6.49 6.44 6.53 500 6.51 6.60 500 -2.28% -42.24%
SALZGITTER 16.14 -0.52% -0.09 1144 15.96 15.84 16.27 600 16.05 16.24 600 1.29% -36.01%
SCHAEFFLER AG INH. V 7.80 -1.14% -0.09 4100 7.64 7.62 7.81 - - - - 6.27% 2.58%
SGL CARBON 4.53 -1.01% -0.05 3036 4.42 4.42 4.57 - - - - 3.19% -26.61%
SHOP APOTHEKE EUROPE 37.40 1.08% 0.40 - 37.40 37.40 37.40 267 37.50 37.90 265 5.50% -1.32%
SMA Solar Technology 26.00 0.39% 0.10 1740 26.06 25.82 26.20 500 25.74 25.90 500 6.12% 59.31%
STEINHOFF INT.HLDG.E 0.06 3.04% 0.00 514000 0.06 0.06 0.07 60000 0.06 0.07 12000 -2.27% -36.08%
SUEDZUCKER 12.30 -0.97% -0.12 921 12.41 12.30 12.42 500 12.24 12.30 500 -0.40% 8.75%
Sixt SE 88.55 0.06% 0.05 100 86.95 86.95 88.55 50 86.55 87.15 50 0.80% 28.71%
Stabilus 47.56 0.72% 0.34 120 46.56 46.56 47.60 212 47.40 47.88 209 13.89% -12.89%
Ströer Media 69.60 -0.29% -0.20 - 69.60 69.60 69.60 100 69.55 69.70 100 -2.66% 62.54%
TAKKT 11.44 -2.05% -0.24 - 11.44 11.44 11.44 800 11.34 11.52 850 -1.38% -16.13%
TLG Immobilien 24.80 -1.20% -0.30 100 24.80 24.80 24.80 300 24.85 25.00 300 -1.39% 2.14%
Talanx 41.38 0.53% 0.22 5610 40.66 40.66 41.38 - - - - -1.71% 38.58%
Traton 22.41 -2.82% -0.65 833 22.86 22.41 22.86 500 22.41 22.61 500 -3.20% -
Varta 85.20 -0.81% -0.70 146 86.20 85.20 86.40 150 85.10 85.50 150 -0.23% 242.44%
Wacker Chemie 64.62 -2.53% -1.68 272 65.98 64.62 65.98 100 64.50 65.08 100 -1.16% -19.37%
Wacker Neuson 14.60 2.03% 0.29 1398 14.45 14.34 14.60 208 14.45 14.72 300 -5.75% -11.62%
WashTec 48.00 -2.74% -1.35 - 48.00 48.00 48.00 130 48.00 48.20 63 2.67% -20.79%
Wüstenro t& Württemb 17.66 -0.23% -0.04 - 17.66 17.66 17.66 1035 17.88 18.10 166 -0.45% 13.35%
zooplus 106.80 -0.56% -0.60 25 107.40 105.20 107.60 - - - - -0.19% -10.40%