20.09.2019 06:13:40
SDAX PERFORMANCE INDEX 9:00-20:00
11316.66
$$$
77.2600
0.69%
19.09.2019 19:53
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.09.2019 11239.40 Volatilität in % -
Börse Xetra Letzter Handel 19.09.2019 / 19:53
Währung $$$ Aktualisierungsstand 20.09.2019 / 06:13
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 19.01% 11779.6 9335.5
1 Woche 1.54% 11353.0 11151.7
1 Monat 7.69% 11353.0 10455.5
3 Monate 1.58% 11578.0 10077.8
6 Monate 2.56% 11779.6 10077.8
1 Jahr -7.28% 12282.0 9263.8
3 Jahre 21.44% 12749.4 8643.2
25.48
13
SMI
19.01
19.4
SMI
-20
-10.68
SMI
2017
2018
2019
{"2017":{"performance":25.48,"chartHeight":23.611921405366,"year":2017,"ID_NOTATION":"8261210"},"2018":{"performance":-20,"chartHeight":22.520681630486,"year":2018,"ID_NOTATION":"8261210"},"2019":{"performance":19.01,"chartHeight":22.272415000961,"year":2019,"ID_NOTATION":"8261210"}}
{"2017":{"performance":13,"chartHeight":20.414022264304,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.452703326535,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":19.4,"chartHeight":22.371726849929,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.29505857536,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.914196917042,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":18.37,"chartHeight":22.104940396128,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.491118122915,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.608375900852,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.15,"chartHeight":21.47507488234,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.978192588699,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.713149735591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.14,"chartHeight":19.198970714795,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.432795046975,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.040628623724,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.98,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.09.2019 06:13:40
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ADLER Real Estate 11.70 -0.17% -0.02 67143 11.80 11.70 11.88 - - - - 2.27% -10.14%
ADO PROPERTIES S.A. 38.04 1.77% 0.66 108802 37.52 36.66 38.22 - - - - 7.34% -16.43%
ADVA Optical Network 6.44 -1.98% -0.13 99564 6.58 6.44 6.70 - - - - -0.16% 2.96%
AIXTRON 10.13 -0.73% -0.07 569849 10.18 10.05 10.32 - - - - -1.98% 20.54%
AMADEUS FIRE 100.40 0.00% 0.00 4104 101.40 100.20 101.40 - - - - 1.52% 23.19%
AUMANN AG INH O.N. 14.52 -0.14% -0.02 21992 14.70 14.42 14.80 - - - - -2.16% -50.53%
BayWa Vink. 25.95 2.37% 0.60 10141 25.10 25.10 26.00 - - - - -0.19% 25.97%
Befesa 33.05 1.69% 0.55 16161 32.45 32.40 33.10 - - - - - -11.87%
Bertrandt 44.20 -0.11% -0.05 18712 44.70 43.85 44.70 - - - - -4.23% -35.52%
Bilfinger SE 26.56 1.37% 0.36 93840 26.48 25.70 26.68 - - - - -0.08% 4.24%
Borussia Dortmund (B 9.82 -1.01% -0.10 262013 9.93 9.82 10.04 - - - - 6.22% 23.35%
CECONOMY 5.26 1.43% 0.07 332811 5.18 5.18 5.27 - - - - 0.08% 67.32%
CEWE Stiftung & Co. 82.20 0.00% 0.00 3790 82.00 82.00 82.50 - - - - 2.37% 32.37%
CompuGroup Medical 54.90 5.27% 2.75 268454 52.50 51.95 55.70 - - - - 9.69% 35.76%
Corestate Capital 32.90 3.79% 1.20 38212 31.70 31.65 32.95 - - - - 4.94% 8.58%
DIC Asset 11.54 1.05% 0.12 148574 11.48 11.40 11.60 - - - - 2.85% 27.23%
DMG Mori 42.60 0.00% 0.00 26732 42.90 42.50 43.05 - - - - -1.96% -1.16%
DWS Group 28.01 1.85% 0.51 119179 27.28 27.28 28.25 - - - - 5.74% 19.85%
Deutsche Beteiligung 32.30 2.22% 0.70 10127 31.75 31.50 32.30 - - - - 2.70% -3.73%
Deutz 5.55 -1.68% -0.10 476676 5.71 5.53 5.71 - - - - -2.03% 7.87%
Dr. Hönle 49.90 1.63% 0.80 4947 49.10 49.10 50.80 - - - - 3.85% 14.98%
Drägerwerk & Co. Vz 46.40 4.36% 1.94 16342 44.78 44.78 47.18 - - - - 3.16% -0.39%
Eckert & Ziegler Str 163.20 4.88% 7.60 23992 154.20 154.20 166.40 - - - - 6.95% 164.51%
Encavis 8.26 2.86% 0.23 333423 8.08 8.07 8.29 - - - - 3.25% 50.18%
HELLOFRESH SE INH O. 12.82 5.60% 0.68 909933 12.40 12.28 13.14 - - - - 6.83% 109.82%
HYPOPORT 237.50 1.93% 4.50 5662 232.50 232.50 237.50 - - - - 0.85% 60.26%
Hamborner REIT 9.44 -0.10% -0.01 52651 9.50 9.41 9.50 - - - - -1.19% 12.20%
Hamburger HafenLog 22.68 1.25% 0.28 51085 22.48 22.20 22.68 - - - - 2.72% 30.87%
Heidelberger Druck 1.18 -0.59% -0.01 278774 1.18 1.18 1.20 - - - - -0.84% -25.83%
Hornbach Hldg 50.20 -0.59% -0.30 11711 50.10 49.90 50.50 - - - - 0.80% 21.84%
INDUS Holding 38.65 0.78% 0.30 6869 38.35 38.20 38.65 - - - - 1.58% -0.90%
ISRA VISION 39.50 0.66% 0.26 37435 39.26 38.82 39.56 - - - - -3.42% 62.55%
Instone Real Estate 18.60 -0.85% -0.16 19681 18.80 18.04 18.88 - - - - 4.49% 12.05%
JENOPTIK 24.70 4.00% 0.95 194688 23.80 23.50 25.10 - - - - 1.86% 8.43%
JOST Werke 28.15 -1.23% -0.35 33157 28.30 27.85 28.70 - - - - -2.43% 6.63%
Jungheinrich Vz 21.60 -1.28% -0.28 119213 21.94 21.42 21.94 - - - - -3.57% -5.43%
KLOECKNER & CO 5.75 -0.43% -0.03 831566 5.75 5.67 5.87 - - - - -2.29% -5.12%
KWS SAAT 62.00 0.16% 0.10 4584 62.20 61.30 62.40 - - - - -3.28% 19.23%
Koenig & Bauer 36.80 0.71% 0.26 13469 36.24 36.24 36.92 - - - - 3.25% 0.82%
Krones 57.55 0.17% 0.10 60980 58.00 57.35 58.25 - - - - 1.77% -14.74%
Leoni 13.15 0.73% 0.10 245995 13.12 12.76 13.38 - - - - 3.50% -56.56%
New Work 285.50 1.78% 5.00 1412 281.50 280.00 285.50 - - - - - 20.21%
Nordex 10.28 7.25% 0.69 1200894 9.65 9.56 10.34 - - - - 6.25% 35.51%
PATRIZIA Immobilien 17.00 0.95% 0.16 33266 16.91 16.75 17.02 - - - - 2.47% 2.10%
Pfeiffer Vacuum Tech 147.60 0.07% 0.10 8112 148.20 146.80 149.40 - - - - 1.10% 35.69%
RATIONAL 660.00 -0.23% -1.50 11430 664.00 650.00 664.00 - - - - - 33.06%
RHOEN KLINIKUM 21.50 0.23% 0.05 3825 21.55 21.40 21.55 - - - - -1.83% -2.54%
RIB Software 21.22 0.57% 0.12 135402 21.14 20.60 21.46 - - - - 11.39% 79.37%
S & T 20.26 0.90% 0.18 109172 20.20 19.90 20.44 - - - - 1.40% 28.15%
SAF HOLLAND 9.36 -0.21% -0.02 47773 9.43 9.29 9.43 - - - - 4.47% -16.47%
SALZGITTER 17.82 -1.55% -0.28 323438 18.00 17.71 18.25 - - - - -3.72% -29.21%
SCHAEFFLER AG INH. V 7.59 -1.20% -0.09 474865 7.63 7.52 7.69 - - - - 3.61% 1.72%
SGL CARBON 4.86 1.29% 0.06 133304 4.84 4.74 4.89 - - - - -0.25% -20.30%
SHOP APOTHEKE EUROPE 33.70 -0.88% -0.30 11867 34.20 33.35 34.20 - - - - -0.74% -10.37%
SMA Solar Technology 24.58 3.89% 0.92 104650 23.74 23.42 24.84 - - - - 2.50% 48.16%
STEINHOFF INT.HLDG.E 0.07 -1.14% -0.00 1702280 0.07 0.07 0.07 - - - - 2.52% -30.90%
SUEDZUCKER 14.07 -0.85% -0.12 194333 14.10 14.01 14.36 - - - - -0.21% 24.57%
Sixt SE 90.60 0.61% 0.55 53807 90.40 89.55 91.45 - - - - -2.00% 30.92%
Stabilus 45.62 0.35% 0.16 15105 45.68 45.26 45.84 - - - - 0.31% -16.83%
Ströer Media 70.50 1.37% 0.95 52068 69.75 69.40 70.60 - - - - 2.03% 67.14%
TAKKT 12.52 2.62% 0.32 17549 12.12 12.12 12.52 - - - - 6.64% -8.21%
TLG Immobilien 24.70 2.07% 0.50 276955 24.40 24.15 24.70 - - - - 3.56% 1.98%
TRATON SE INH O.N. 26.07 1.12% 0.29 110149 25.74 25.22 26.07 - - - - 6.19% -
Talanx 38.98 1.51% 0.58 82020 38.40 38.30 39.00 - - - - -0.66% 30.81%
Varta 86.70 1.05% 0.90 74210 86.10 85.00 87.40 - - - - 6.51% 248.47%
Wacker Chemie 68.86 -0.86% -0.60 171727 69.54 68.46 70.10 - - - - -5.57% -12.95%
Wacker Neuson 18.73 1.24% 0.23 120845 18.62 18.47 18.81 - - - - 1.57% 13.38%
WashTec 50.20 -0.20% -0.10 5407 50.40 50.00 50.90 - - - - 0.50% -16.89%
Wüstenro t& Württemb 18.14 0.55% 0.10 15777 18.10 18.08 18.38 - - - - 0.78% 13.38%
zooplus 116.80 -0.51% -0.60 5049 117.80 116.80 118.40 - - - - -6.41% -1.77%