26.05.2019 18:17:47
SDAX PERFORMANCE INDEX 9:00-20:00
11036.28
$$$
17.6100
0.16%
24.05.2019 19:57
 
Chart
Kursdaten
Kurs 11036.28 Eröffnung 11017.48
Diff. absolut 17.61 Tages-Hoch 11094.20
Diff. % 0.16 % Tages-Tief 11003.72
Volumen - Umsatz -
Schlusskurs vom 23.05.2019 11018.67 Volatilität in % -
Börse Xetra Letzter Handel 24.05.2019 / 19:57
Währung $$$ Aktualisierungsstand 26.05.2019 / 18:17
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 16.06% 11779.6 9335.5
1 Woche -2.58% 11346.5 10993.3
1 Monat -5.84% 11779.6 10993.3
3 Monate 1.44% 11779.6 10589.9
6 Monate 7.00% 11779.6 9263.8
1 Jahr -11.69% 12749.4 9263.8
3 Jahre 21.03% 12749.4 8413.6
25.48
13
SMI
16.06
14.68
SMI
-20
-10.68
SMI
2017
2018
2019
{"2017":{"performance":25.48,"chartHeight":25.10896734238,"year":2017,"ID_NOTATION":"8261210"},"2018":{"performance":-20,"chartHeight":23.948540649449,"year":2018,"ID_NOTATION":"8261210"},"2019":{"performance":16.06,"chartHeight":22.807578830872,"year":2019,"ID_NOTATION":"8261210"}}
{"2017":{"performance":13,"chartHeight":21.708314607746,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.686046008775,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":14.68,"chartHeight":22.340348965209,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.391602000444,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":22.240201395164,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":11.64,"chartHeight":21.133664920518,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.980504875398,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.661382186784,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.68,"chartHeight":20.174793815689,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":23.371656650897,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":22.026407395655,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.51,"chartHeight":17.244405377047,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.728277624686,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":23.438051263073,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":13.75,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 26.05.2019 18:17:47
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ADLER Real Estate 13.16 0.77% 0.10 146158 13.04 13.02 13.30 - - - - 1.23% 1.08%
ADO PROPERTIES S.A. 48.96 1.53% 0.74 93738 48.56 48.40 49.52 - - - - -0.29% 7.56%
ADVA Optical Network 7.12 0.56% 0.04 69516 7.04 7.04 7.17 - - - - - 13.83%
AIXTRON 9.65 -0.37% -0.04 467462 9.86 9.54 9.86 - - - - -9.20% 14.80%
AMADEUS FIRE 121.20 -1.62% -2.00 6779 119.80 119.60 122.20 - - - - -3.04% 48.71%
AUMANN AG INH O.N. 21.40 -0.47% -0.10 87459 21.55 21.05 22.55 - - - - -7.76% -27.09%
BayWa Vink. 26.30 -0.38% -0.10 5602 26.50 26.20 26.55 - - - - -1.68% 27.67%
Befesa 37.25 1.64% 0.60 54666 36.85 36.60 37.30 - - - - 0.54% -0.67%
Bertrandt 65.70 2.02% 1.30 4718 64.00 64.00 65.70 - - - - -4.78% -4.16%
Bilfinger SE 24.70 -1.59% -0.40 131218 25.34 24.46 25.44 - - - - -5.44% -3.06%
Borussia Dortmund (B 9.10 -0.05% -0.01 99065 9.07 9.03 9.16 - - - - 4.12% 14.19%
CECONOMY 5.14 -3.82% -0.20 1538770 5.42 5.11 5.42 - - - - -8.94% 63.25%
CEWE Stiftung & Co. 84.70 0.71% 0.60 11865 84.20 84.20 86.00 - - - - 0.71% 36.39%
CTS Eventim & Co. 43.12 -5.36% -2.44 365272 45.26 42.58 45.74 - - - - -4.52% 32.35%
Cancom 46.00 1.64% 0.74 90870 45.02 45.02 46.56 - - - - -2.46% 60.50%
CompuGroup Medical 61.05 1.41% 0.85 74866 60.20 60.20 61.70 - - - - -2.09% 50.96%
Corestate Capital 29.35 2.09% 0.60 123901 28.95 28.95 29.90 - - - - -6.23% -3.14%
DIC Asset 9.70 -0.10% -0.01 56639 9.67 9.66 9.78 - - - - -2.02% 6.95%
DWS Group 29.28 1.24% 0.36 117970 29.18 29.08 29.54 - - - - -3.05% 25.29%
Deutsche Beteiligung 34.25 -1.44% -0.50 7231 34.75 34.15 34.75 - - - - -1.01% 2.09%
Deutz 7.51 -0.40% -0.03 296630 7.53 7.50 7.69 - - - - -6.30% 45.97%
Dr. Hönle 54.30 1.12% 0.60 6515 53.50 53.40 54.60 - - - - -0.37% 25.12%
Drägerwerk & Co. Vz 50.80 1.76% 0.88 17590 49.52 49.48 51.30 - - - - -1.84% 9.06%
Encavis 6.10 0.66% 0.04 40099 6.12 6.06 6.14 - - - - -3.02% 10.91%
GRENKE 88.75 0.06% 0.05 26664 88.45 88.45 89.55 - - - - -0.73% 19.61%
HAPAG-LLOYD AG NA O. 24.55 0.82% 0.20 36562 24.55 24.40 24.90 - - - - -1.21% 9.60%
HELLOFRESH SE INH O. 8.93 1.71% 0.15 277545 8.81 8.79 9.08 - - - - -2.93% 46.15%
HYPOPORT 191.60 -0.62% -1.20 3249 194.60 191.00 195.60 - - - - -4.20% 29.28%
Hamborner REIT 9.20 -0.22% -0.02 56604 9.22 9.17 9.22 - - - - 0.77% 9.39%
Hamburger HafenLog 21.86 -0.64% -0.14 29515 22.16 21.78 22.16 - - - - -0.82% 26.14%
Heidelberger Druck 1.33 0.83% 0.01 628628 1.33 1.32 1.36 - - - - 0.60% -16.28%
Hornbach Hldg 45.00 -0.22% -0.10 10071 45.70 44.40 45.70 - - - - -4.66% 9.22%
INDUS Holding 41.20 0.37% 0.15 17377 40.90 40.90 41.65 - - - - -3.96% 5.64%
ISRA VISION 32.42 6.23% 1.90 84219 31.00 30.88 32.54 - - - - -0.92% 33.42%
JENOPTIK 28.95 -0.52% -0.15 109660 29.15 28.90 29.45 - - - - -4.77% 27.09%
JOST Werke 29.55 0.17% 0.05 25024 29.55 29.50 30.30 - - - - 0.68% 11.93%
Jungheinrich Vz 25.88 1.97% 0.50 71374 25.36 25.36 26.12 - - - - -4.99% 13.31%
KLOECKNER & CO 5.01 -0.10% -0.01 385381 5.08 4.98 5.09 - - - - -4.48% -17.33%
KWS SAAT 61.60 0.16% 0.10 2975 61.50 61.20 61.80 - - - - -0.48% 18.46%
Koenig & Bauer 36.38 -0.33% -0.12 44701 36.76 36.24 37.02 - - - - -5.75% -0.33%
Krones 71.85 1.13% 0.80 30734 71.75 71.35 72.40 - - - - -4.01% 6.44%
Leoni 13.88 2.28% 0.31 487708 13.58 13.58 14.11 - - - - -6.78% -54.14%
Nordex 13.21 0.69% 0.09 189107 13.18 13.15 13.41 - - - - -2.22% 74.14%
PATRIZIA Immobilien 18.04 0.73% 0.13 73538 18.05 17.83 18.09 - - - - -5.45% 8.35%
Pfeiffer Vacuum Tech 129.50 -2.12% -2.80 31675 129.20 128.70 131.60 - - - - -6.50% 19.14%
RATIONAL 585.00 0.17% 1.00 8933 586.50 577.00 588.00 - - - - 0.17% 17.94%
RHOEN KLINIKUM 25.75 0.78% 0.20 12054 25.45 25.45 25.75 - - - - 0.78% 16.73%
RIB Software 16.01 3.02% 0.47 241273 15.70 15.43 16.08 - - - - 1.14% 35.33%
S & T 20.04 1.88% 0.37 286212 19.82 19.39 20.40 - - - - -3.84% 26.76%
SAF HOLLAND 10.19 -0.39% -0.04 67545 10.31 10.16 10.39 - - - - -4.77% -9.02%
SALZGITTER 24.08 -0.86% -0.21 160821 24.06 23.98 24.57 - - - - -6.19% -5.83%
SCHAEFFLER AG INH. V 6.73 -1.18% -0.08 1122816 6.90 6.72 6.95 - - - - -4.60% -9.81%
SGL CARBON 7.17 -0.21% -0.01 82893 7.16 7.13 7.29 - - - - -2.78% 17.72%
SHOP APOTHEKE EUROPE 35.05 -0.14% -0.05 10909 35.50 34.90 35.70 - - - - 0.14% -6.78%
SMA Solar Technology 22.66 18.95% 3.61 252680 19.75 19.64 22.78 - - - - 18.58% 36.59%
STEINHOFF INT.HLDG.E 0.08 -0.24% -0.00 12028472 0.09 0.08 0.09 - - - - -9.42% -15.40%
SUEDZUCKER 13.59 0.67% 0.09 235268 13.58 13.47 13.84 - - - - -5.76% 20.32%
Sixt SE 93.70 1.13% 1.05 29679 93.30 93.20 94.65 - - - - -4.14% 35.40%
Stabilus 40.12 -0.25% -0.10 55370 40.50 40.08 41.28 - - - - -4.39% -26.86%
Ströer Media 61.60 0.82% 0.50 85678 61.45 60.90 62.35 - - - - -2.76% 46.04%
TAKKT 12.96 -0.15% -0.02 58864 13.02 12.92 13.20 - - - - -1.22% -4.99%
TLG Immobilien 26.35 1.74% 0.45 157676 25.90 25.90 26.35 - - - - -1.31% 8.79%
Talanx 35.94 0.62% 0.22 61817 35.78 35.78 36.14 - - - - -2.18% 20.60%
Varta 47.75 1.17% 0.55 32581 47.55 47.40 48.45 - - - - 1.38% 91.92%
Vossloh 34.25 0.00% 0.00 8072 34.15 34.15 35.05 - - - - -3.79% -19.32%
Wacker Neuson 22.26 0.18% 0.04 61525 22.38 22.12 22.54 - - - - -3.80% 34.75%
WashTec 66.00 0.30% 0.20 22178 66.30 65.40 66.80 - - - - -1.05% 9.27%
Wüstenro t& Württemb 18.64 0.22% 0.04 33777 18.70 18.54 18.82 - - - - 0.32% 16.50%
XING 335.00 -1.90% -6.50 3424 343.50 332.50 343.50 - - - - -2.62% 41.05%
zooplus 102.00 0.00% 0.00 17173 101.00 99.30 102.40 - - - - -2.30% -14.21%