17.11.2018 00:10:07
SDAX PERFORMANCE INDEX 9:00-20:00
10568.16
$$$
-55.86
-0.53%
16.11.2018 19:45
 
Chart
Kursdaten
Kurs 10568.16 Eröffnung 10639.31
Diff. absolut -55.86 Tages-Hoch 10713.30
Diff. % -0.53 % Tages-Tief 10514.37
Volumen - Umsatz -
Schlusskurs vom 15.11.2018 10624.02 Volatilität in % -
Börse Xetra Letzter Handel 16.11.2018 / 19:45
Währung $$$ Aktualisierungsstand 17.11.2018 / 00:10
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -11.09% 12749.4 10391.3
1 Woche -4.78% 11176.7 10514.4
1 Monat -4.88% 11447.6 10391.3
3 Monate -12.93% 12644.6 10391.3
6 Monate -15.76% 12749.4 10391.3
1 Jahr -9.75% 12749.4 10391.3
3 Jahre 21.25% 12749.4 7504.0
4.63
SMI
25.48
13
SMI
-5.58
SMI
-11.09
-5.06
2016
2017
2018
{"2016":{"performance":4.63,"chartHeight":16.543835687045,"year":2016,"ID_NOTATION":"8261210"},"2017":{"performance":25.48,"chartHeight":25.422966839524,"year":2017,"ID_NOTATION":"8261210"},"2018":{"performance":-11.09,"chartHeight":21.143087216118,"year":2018,"ID_NOTATION":"8261210"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-5.06,"chartHeight":17.011453167004,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-9.22,"chartHeight":20.170733696098,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":2.31,"chartHeight":12.882759098735,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-5.09,"chartHeight":17.042578730425,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-12.21,"chartHeight":21.649678454916,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 17.11.2018 00:10:07
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
ADLER Real Estate 14.68 0.27% 0.04 58932 14.62 14.52 14.68 - - - - 1.52% 10.50%
ADO PROPERTIES S.A. 47.10 -3.84% -1.88 247427 49.08 46.92 49.08 - - - - -7.19% 11.40%
AIXTRON 8.89 -1.09% -0.10 1361306 9.02 8.78 9.17 - - - - -11.98% -23.23%
AUMANN AG INH O.N. 38.40 -8.02% -3.35 149975 44.10 38.20 44.10 - - - - -13.32% -39.92%
BVB GmbH & Co. 9.44 0.21% 0.02 463924 9.45 9.38 9.69 - - - - -5.55% 54.10%
BayWa Vink. 24.15 0.84% 0.20 22138 24.00 23.80 24.40 - - - - -5.85% -24.70%
Befesa 38.75 6.02% 2.20 14895 36.80 36.80 38.75 - - - - -4.44% -3.73%
Bertrandt 77.00 2.19% 1.65 8556 76.05 75.40 77.65 - - - - -1.60% -24.25%
Bilfinger SE 31.02 -2.02% -0.64 194942 31.80 30.76 32.10 - - - - -15.84% -21.60%
CECONOMY 4.10 0.47% 0.02 1350067 4.14 4.06 4.22 - - - - -11.27% -67.46%
CEWE Stiftung & Co. 65.60 0.77% 0.50 7815 65.30 63.50 65.70 - - - - -2.67% -25.50%
Cancom 34.76 1.28% 0.44 171754 34.76 34.22 35.50 - - - - -2.25% 0.17%
Carl Zeiss Meditec 64.45 -2.13% -1.40 319774 66.05 63.55 66.75 - - - - -11.29% 24.52%
CompuGroup Medical 43.64 1.21% 0.52 56797 42.80 42.80 43.88 - - - - -5.42% -20.25%
Corestate Capital 38.10 0.40% 0.15 46169 38.20 37.15 38.65 - - - - -6.73% -28.69%
DIC Asset 9.72 -0.10% -0.01 69489 9.72 9.66 9.79 - - - - -0.72% -7.69%
DMG Mori 42.85 -0.12% -0.05 6521 42.90 42.70 43.00 - - - - -1.04% -6.89%
DWS Group 25.33 1.73% 0.43 132463 25.12 24.77 25.42 - - - - 1.20% -
Deutsche Beteiligung 34.85 0.14% 0.05 6916 35.00 34.30 35.20 - - - - -3.60% -25.92%
Deutz 6.54 -1.21% -0.08 176262 6.64 6.46 6.75 - - - - -0.38% -13.77%
Dialog Semiconductor 22.70 1.43% 0.32 631916 22.60 22.33 23.14 - - - - -0.70% -12.52%
Dr. Hönle 67.60 0.00% 0.00 6722 67.60 66.60 69.20 - - - - -10.58% 36.36%
Drägerwerk & Co. Vz 50.40 1.08% 0.54 26593 49.42 49.42 51.25 - - - - -2.89% -30.29%
Encavis 5.98 0.84% 0.05 48798 5.96 5.92 5.99 - - - - -2.92% -7.46%
GRENKE 75.05 -0.79% -0.60 77174 76.00 74.20 76.75 - - - - -7.52% -5.19%
HAPAG-LLOYD AG NA O. 29.92 -0.27% -0.08 12777 29.74 29.60 30.40 - - - - -2.67% -10.69%
HELLOFRESH SE INH O. 9.25 1.04% 0.10 102585 9.24 8.88 9.43 - - - - -13.95% -22.27%
HYPOPORT 159.40 2.44% 3.80 12714 153.60 153.60 159.60 - - - - -7.54% 9.67%
Hamborner REIT 8.98 -0.22% -0.02 64875 9.03 8.92 9.03 - - - - -1.10% -9.27%
Hamburger HafenLog 19.86 -1.68% -0.34 88295 20.20 19.47 20.32 - - - - 4.86% -16.10%
Heidelberger Druck 1.73 -1.82% -0.03 2154519 1.78 1.65 1.78 - - - - -4.90% -39.90%
Hornbach Hldg 54.00 -2.00% -1.10 19740 55.00 53.90 55.30 - - - - -5.92% -27.05%
INDUS Holding 45.45 -1.09% -0.50 17390 45.90 45.15 46.70 - - - - -5.21% -23.61%
ISRA VISION 35.80 -3.63% -1.35 69615 37.20 35.30 37.75 - - - - -5.29% -15.80%
JENOPTIK 27.92 -1.48% -0.42 97876 28.40 27.68 28.80 - - - - 0.43% 1.36%
JOST Werke 30.00 -0.50% -0.15 9722 30.40 29.90 30.95 - - - - -3.85% -28.91%
Jungheinrich Vz 28.40 0.35% 0.10 141855 28.02 27.88 28.74 - - - - -1.87% -27.82%
KLOECKNER & CO 7.14 -2.46% -0.18 570743 7.33 7.06 7.38 - - - - -4.48% -30.61%
KWS SAAT 294.50 1.55% 4.50 984 293.00 291.00 295.00 - - - - -2.81% -11.83%
Koenig & Bauer 42.34 0.33% 0.14 34635 42.80 41.54 42.80 - - - - -0.89% -32.61%
Krones 80.05 -0.62% -0.50 34654 80.90 78.75 80.95 - - - - -2.97% -30.09%
Leoni 26.78 -5.77% -1.64 432632 28.20 26.78 28.79 - - - - -13.95% -57.08%
Medigene 9.66 1.52% 0.14 86936 9.63 9.48 9.74 - - - - -11.41% -24.08%
Nordex 7.35 0.33% 0.02 1192027 7.30 7.11 7.43 - - - - -22.39% -17.17%
PATRIZIA Immobilien 17.93 -0.06% -0.01 80662 18.18 17.71 18.23 - - - - -3.29% -7.27%
Pfeiffer Vacuum Tech 118.00 -0.84% -1.00 24866 119.30 117.60 120.80 - - - - -1.26% -24.43%
RATIONAL 506.50 -0.30% -1.50 10406 503.50 500.00 509.00 - - - - -4.52% -5.71%
RHOEN KLINIKUM 22.24 0.54% 0.12 209071 21.50 21.42 22.32 - - - - -2.28% -25.57%
RIB Software 12.37 -0.64% -0.08 355717 12.65 12.22 12.94 - - - - -11.89% -50.16%
S & T 17.85 1.31% 0.23 591141 17.62 16.78 17.94 - - - - -19.16% -0.75%
SAF HOLLAND 12.61 0.00% 0.00 95304 12.70 12.50 12.99 - - - - -5.33% -29.69%
SGL CARBON 9.00 -1.85% -0.17 210474 9.27 8.96 9.39 - - - - -5.41% -20.98%
SHOP APOTHEKE EUROPE 38.80 -7.62% -3.20 10338 42.00 38.60 42.40 - - - - -13.78% -16.29%
SMA Solar Technology 18.41 2.16% 0.39 111909 18.14 18.14 19.50 - - - - -9.40% -48.85%
STEINHOFF INT.HLDG.E 0.12 -1.25% -0.00 9099967 0.12 0.11 0.12 - - - - 8.22% -62.62%
SUEDZUCKER 13.08 -0.42% -0.06 207008 13.00 13.00 13.23 - - - - -3.33% -27.65%
Sixt SE 87.45 -6.02% -5.60 104125 93.10 86.60 94.75 - - - - -3.74% 17.37%
Stabilus 62.55 0.64% 0.40 28305 62.95 62.15 64.75 - - - - -0.79% -16.54%
Ströer Media 49.00 0.12% 0.06 91097 48.82 48.68 50.50 - - - - 0.57% -20.45%
TAKKT 14.18 -0.98% -0.14 36639 14.32 14.12 14.38 - - - - -7.56% -24.83%
TLG Immobilien 24.18 1.26% 0.30 115619 24.02 23.64 24.18 - - - - 2.28% 9.19%
Talanx 32.42 -0.55% -0.18 140014 32.64 32.30 32.96 - - - - 0.25% -4.84%
Tele Columbus 3.10 1.97% 0.06 271078 3.04 3.02 3.12 - - - - -0.16% -66.49%
VTG 53.00 0.19% 0.10 56251 52.80 52.80 53.10 - - - - - 10.97%
Vossloh 42.00 2.31% 0.95 6291 41.25 40.80 42.20 - - - - - -10.26%
Wacker Neuson 17.43 -3.27% -0.59 115105 18.10 17.30 18.40 - - - - -5.01% -42.04%
WashTec 65.40 -8.53% -6.10 26262 71.10 63.90 71.10 - - - - -3.96% -16.90%
Wüstenro t& Württemb 17.70 0.68% 0.12 40022 17.66 17.44 17.96 - - - - -4.74% -24.23%
XING 279.00 1.27% 3.50 4324 276.50 274.00 281.00 - - - - 5.68% 3.87%
zooplus 140.00 5.74% 7.60 33560 134.30 133.60 140.30 - - - - 1.30% -6.85%