22.01.2019 06:23:17
SDAX PERFORMANCE INDEX 9:00-20:00
10391.36
$$$
89.5800
0.87%
21.01.2019 19:44
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.01.2019 10301.78 Volatilität in % -
Börse Xetra Letzter Handel 21.01.2019 / 19:44
Währung $$$ Aktualisierungsstand 22.01.2019 / 06:23
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 9.28% 10405.6 9335.5
1 Woche 4.19% 10405.6 9956.4
1 Monat 10.01% 10405.6 9263.8
3 Monate -5.81% 11447.6 9263.8
6 Monate -15.46% 12644.6 9263.8
1 Jahr -16.87% 12749.4 9263.8
3 Jahre 28.91% 12749.4 7504.0
25.48
13
SMI
9.28
6.91
SMI
-20
-10.68
SMI
2017
2018
2019
{"2017":{"performance":25.48,"chartHeight":32.103959736011,"year":2017,"ID_NOTATION":"8261210"},"2018":{"performance":-20,"chartHeight":30.620255077095,"year":2018,"ID_NOTATION":"8261210"},"2019":{"performance":9.28,"chartHeight":25.514602827578,"year":2019,"ID_NOTATION":"8261210"}}
{"2017":{"performance":13,"chartHeight":27.755934706538,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":26.44887697321,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":6.91,"chartHeight":23.553835883113,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":23.515234300632,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":28.435997401851,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":4.12,"chartHeight":20.115474712569,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":31.939709497785,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":22.581585888233,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":5.91,"chartHeight":22.514422651442,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":29.882659603361,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":28.162643509657,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":3.55,"chartHeight":19.125386172602,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":27.781459129081,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":29.967550786934,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":5.47,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 22.01.2019 06:23:17
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ADLER Real Estate 14.10 0.86% 0.12 61302 13.96 13.92 14.26 - - - - 3.52% 8.29%
ADO PROPERTIES S.A. 49.92 1.84% 0.90 59160 49.34 49.00 50.15 - - - - 5.32% 9.67%
AIXTRON 8.58 1.59% 0.13 650323 8.40 8.36 8.68 - - - - 4.79% 2.02%
AUMANN AG INH O.N. 35.55 5.18% 1.75 43032 34.15 33.95 35.90 - - - - 13.22% 21.12%
Befesa 36.60 0.14% 0.05 41206 36.75 36.30 36.95 - - - - 1.53% -2.40%
Bertrandt 75.35 0.13% 0.10 3484 75.25 74.90 76.95 - - - - 5.90% 9.92%
Bilfinger SE 28.84 0.21% 0.06 58646 28.92 28.58 29.00 - - - - 4.04% 13.19%
Borussia Dortmund (B 9.04 0.95% 0.09 292066 8.99 8.94 9.09 - - - - 3.49% 13.56%
CECONOMY 3.55 0.14% 0.01 901681 3.54 3.51 3.60 - - - - 4.66% 12.75%
CEWE Stiftung & Co. 70.00 2.64% 1.80 13774 68.60 68.60 70.10 - - - - 6.71% 12.72%
CTS Eventim & Co. 36.80 1.55% 0.56 123461 35.98 35.86 36.88 - - - - 4.55% 12.95%
Cancom 32.12 0.25% 0.08 85358 32.04 31.42 32.18 - - - - 10.53% 12.07%
CompuGroup Medical 44.02 1.38% 0.60 28998 43.06 43.06 44.10 - - - - 5.56% 8.85%
Corestate Capital 29.85 2.23% 0.65 21113 29.45 29.35 30.20 - - - - 1.53% -1.49%
DIC Asset 9.34 -0.53% -0.05 67823 9.44 9.26 9.44 - - - - - 2.98%
DMG Mori 44.30 1.72% 0.75 12842 43.85 43.50 44.30 - - - - 1.72% 2.78%
DWS Group 23.13 0.22% 0.05 34773 23.20 23.02 23.38 - - - - 3.10% -1.03%
Deutsche Beteiligung 33.20 0.61% 0.20 15105 33.15 32.90 33.35 - - - - -3.63% -1.04%
Deutz 5.75 0.61% 0.04 205403 5.71 5.66 5.78 - - - - 5.12% 11.76%
Dialog Semiconductor 23.16 0.83% 0.19 245128 23.02 22.57 23.22 - - - - 3.67% 2.75%
Dr. Hönle 47.80 -1.04% -0.50 12653 48.70 47.10 48.80 - - - - 9.89% 10.14%
Drägerwerk & Co. Vz 48.40 -1.75% -0.86 24726 49.10 48.12 49.60 - - - - -2.97% 3.91%
Encavis 5.78 0.35% 0.02 30216 5.75 5.74 5.80 - - - - 1.58% 5.09%
GRENKE 78.40 2.42% 1.85 42133 77.10 77.00 78.40 - - - - 7.18% 5.66%
HAPAG-LLOYD AG NA O. 23.72 0.08% 0.02 28557 23.90 23.34 24.18 - - - - 1.80% 5.89%
HELLOFRESH SE INH O. 8.45 -3.76% -0.33 532499 9.50 8.10 9.59 - - - - 21.42% 38.22%
HYPOPORT 180.00 -0.55% -1.00 8627 179.00 177.20 182.00 - - - - 1.47% 21.46%
Hamborner REIT 8.96 0.11% 0.01 40835 8.95 8.90 8.96 - - - - 0.67% 6.54%
Hamburger HafenLog 19.50 0.31% 0.06 45285 19.24 19.24 19.78 - - - - 2.79% 12.52%
Heidelberger Druck 1.82 -1.62% -0.03 844966 1.86 1.82 1.88 - - - - 7.18% 14.52%
Hornbach Hldg 45.45 -0.76% -0.35 20894 45.90 45.20 46.15 - - - - 2.02% 10.32%
INDUS Holding 42.80 -1.15% -0.50 10055 43.50 42.55 43.50 - - - - 4.77% 9.74%
ISRA VISION 28.10 0.54% 0.15 49713 28.25 27.90 28.75 - - - - 9.13% 15.64%
JENOPTIK 27.22 -0.51% -0.14 85016 27.52 26.90 27.52 - - - - 11.65% 19.49%
JOST Werke 29.30 1.21% 0.35 4853 29.00 29.00 29.65 - - - - 4.64% 10.98%
Jungheinrich Vz 25.96 0.08% 0.02 147635 26.50 25.70 26.50 - - - - 7.63% 13.66%
KLOECKNER & CO 6.19 0.90% 0.06 574110 6.18 6.04 6.21 - - - - -4.55% 2.15%
KNORR-BREMSE AG INH 84.10 0.72% 0.60 111190 83.53 82.91 84.27 - - - - 1.19% 6.97%
KWS SAAT 296.50 -0.50% -1.50 796 298.00 296.00 300.50 - - - - 6.08% 14.04%
Koenig & Bauer 41.84 1.41% 0.58 25813 41.60 40.92 42.00 - - - - 7.56% 14.63%
Krones 77.05 0.46% 0.35 37248 77.20 76.55 77.30 - - - - 5.33% 14.15%
Leoni 32.82 2.43% 0.78 129725 32.25 32.05 33.07 - - - - 6.63% 8.39%
Medigene 9.16 1.61% 0.14 236684 9.10 8.90 9.52 - - - - -0.81% 24.19%
Nordex 9.06 2.42% 0.21 362322 8.82 8.75 9.16 - - - - 8.04% 19.46%
PATRIZIA Immobilien 18.68 1.52% 0.28 155648 18.30 18.25 18.81 - - - - 4.94% 12.19%
Pfeiffer Vacuum Tech 119.40 0.93% 1.10 7399 118.40 115.90 119.40 - - - - 5.94% 9.84%
RATIONAL 550.00 -2.65% -15.00 6688 571.00 546.50 571.00 - - - - 7.42% 10.89%
RHOEN KLINIKUM 22.18 -0.09% -0.02 21745 22.06 22.06 22.24 - - - - -1.60% 0.54%
RIB Software 12.17 0.74% 0.09 206981 12.19 11.91 12.29 - - - - 7.70% 2.87%
S & T 18.83 0.27% 0.05 179709 18.98 18.39 18.98 - - - - 11.09% 19.10%
SAF HOLLAND 10.38 -0.67% -0.07 402828 10.49 10.35 10.90 - - - - -5.81% -7.32%
SGL CARBON 7.19 2.57% 0.18 184037 7.08 7.07 7.33 - - - - 10.36% 17.97%
SHOP APOTHEKE EUROPE 36.80 0.27% 0.10 763 37.30 36.80 37.30 - - - - 0.55% -2.13%
SMA Solar Technology 17.95 2.28% 0.40 50100 17.69 17.62 18.29 - - - - 1.41% 8.20%
STEINHOFF INT.HLDG.E 0.12 -0.58% -0.00 7210748 0.12 0.12 0.12 - - - - 9.49% 20.00%
SUEDZUCKER 14.13 0.68% 0.10 342120 14.05 14.02 14.18 - - - - 6.28% 25.14%
Sixt SE 78.30 -0.32% -0.25 43497 79.00 77.55 79.35 - - - - 6.68% 13.15%
Stabilus 61.85 -0.08% -0.05 32040 61.55 61.55 62.50 - - - - 5.46% 12.76%
Ströer Media 43.50 0.46% 0.20 56852 43.20 42.66 43.94 - - - - 4.37% 3.13%
TAKKT 14.52 -0.41% -0.06 41112 14.60 14.18 14.60 - - - - 3.42% 6.45%
TLG Immobilien 25.82 0.62% 0.16 273389 25.90 25.68 25.90 - - - - -0.77% 6.61%
Talanx 32.58 0.31% 0.10 52143 32.60 32.44 32.70 - - - - 2.39% 9.33%
Tele Columbus 2.71 -4.40% -0.12 222306 2.84 2.71 2.87 - - - - -3.04% -6.38%
VTG 49.00 -1.01% -0.50 5192 49.65 48.95 49.65 - - - - 1.03% 0.20%
Vossloh 41.25 -1.67% -0.70 4121 42.25 41.15 42.70 - - - - - -2.83%
Wacker Neuson 19.49 0.41% 0.08 53485 19.50 19.36 19.67 - - - - 4.90% 17.98%
WashTec 63.60 -1.70% -1.10 10373 65.10 63.10 66.50 - - - - 4.26% 5.30%
Wüstenro t& Württemb 16.62 1.84% 0.30 34858 16.42 16.42 16.80 - - - - 1.47% 3.88%
XING 257.50 1.78% 4.50 1837 254.00 253.50 257.50 - - - - 8.65% 8.42%
zooplus 119.10 -0.75% -0.90 7123 121.60 118.10 122.20 - - - - -3.48% 0.17%