19.07.2019 06:35:04
SDAX PERFORMANCE INDEX 9:00-20:00
10809.43
$$$
-177.2600
-1.61%
18.07.2019 19:56
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 17.07.2019 10986.69 Volatilität in % -
Börse Xetra Letzter Handel 18.07.2019 / 19:56
Währung $$$ Aktualisierungsstand 19.07.2019 / 06:35
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 13.67% 11779.6 9335.5
1 Woche -2.32% 11155.0 10796.8
1 Monat -2.04% 11578.0 10796.8
3 Monate -7.66% 11779.6 10677.4
6 Monate 4.93% 11779.6 10281.5
1 Jahr -12.24% 12644.6 9263.8
3 Jahre 20.31% 12749.4 8643.2
25.48
13
SMI
13.67
18.75
SMI
-20
-10.68
SMI
2017
2018
2019
{"2017":{"performance":25.48,"chartHeight":24.306852167457,"year":2017,"ID_NOTATION":"8261210"},"2018":{"performance":-20,"chartHeight":23.183495731024,"year":2018,"ID_NOTATION":"8261210"},"2019":{"performance":13.67,"chartHeight":21.267826310276,"year":2019,"ID_NOTATION":"8261210"}}
{"2017":{"performance":13,"chartHeight":21.014834532223,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.025222678745,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.75,"chartHeight":22.858593834058,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.804075526155,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.529730001053,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.04,"chartHeight":22.072709169121,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.182493481119,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.09718285238,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.7,"chartHeight":22.27570510037,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.62504050348,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.322765729306,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.15,"chartHeight":16.353373983713,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.034159823262,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.689314115408,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.81,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.07.2019 06:35:04
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ADLER Real Estate 11.98 -0.17% -0.02 171234 11.94 11.80 12.08 - - - - -0.33% -7.99%
ADO PROPERTIES S.A. 39.14 0.62% 0.24 51169 39.00 38.54 39.20 - - - - -2.15% -14.02%
ADVA Optical Network 6.85 0.29% 0.02 46740 6.86 6.75 6.86 - - - - 0.44% 9.51%
AIXTRON 7.60 1.36% 0.10 823835 7.40 7.34 7.64 - - - - 0.74% -9.61%
AMADEUS FIRE 113.20 -0.70% -0.80 6434 115.00 112.00 115.00 - - - - 0.35% 38.90%
AUMANN AG INH O.N. 15.08 2.86% 0.42 96401 14.48 14.20 15.40 - - - - 4.00% -48.62%
BayWa Vink. 22.90 -1.29% -0.30 17973 23.20 22.80 23.20 - - - - -6.15% 11.17%
Befesa 31.50 -4.11% -1.35 245138 32.35 30.60 32.45 - - - - -8.30% -16.00%
Bertrandt 60.90 -1.14% -0.70 4932 61.10 60.60 61.20 - - - - -2.87% -11.16%
Bilfinger SE 26.06 -8.30% -2.36 261446 27.96 25.76 28.12 - - - - -6.66% 2.28%
Borussia Dortmund (B 9.04 -0.11% -0.01 151322 9.05 8.84 9.08 - - - - 1.97% 13.56%
CECONOMY 5.50 -0.72% -0.04 529331 5.45 5.40 5.50 - - - - -4.58% 74.83%
CEWE Stiftung & Co. 84.70 -1.97% -1.70 3401 86.00 84.60 86.10 - - - - -1.17% 36.39%
CTS Eventim & Co. 43.00 0.70% 0.30 92577 42.76 42.42 43.12 - - - - 4.02% 31.98%
Cancom 48.86 0.33% 0.16 187947 47.78 47.34 49.14 - - - - 1.16% 70.48%
CompuGroup Medical 72.05 -0.35% -0.25 61396 72.45 71.15 72.65 - - - - 0.84% 78.17%
Corestate Capital 30.40 -0.65% -0.20 37999 30.80 29.60 30.80 - - - - -4.85% 0.33%
DIC Asset 10.12 -0.98% -0.10 113842 10.16 10.02 10.16 - - - - -3.07% 11.58%
DMG Mori 42.05 -0.12% -0.05 21256 42.10 42.00 42.25 - - - - -0.47% -2.44%
DWS Group 31.00 -0.29% -0.09 45850 30.82 30.79 31.16 - - - - 2.26% 32.65%
Deutsche Beteiligung 31.35 -0.63% -0.20 7966 31.70 31.30 31.70 - - - - -1.88% -6.56%
Deutz 6.00 -3.84% -0.24 1024432 6.18 5.95 6.20 - - - - -3.53% 16.72%
Dr. Hönle 52.00 -1.52% -0.80 2664 52.50 51.90 52.50 - - - - -4.76% 19.82%
Drägerwerk & Co. Vz 48.10 -2.08% -1.02 27881 48.90 47.20 48.92 - - - - -5.87% 3.26%
Eckert & Ziegler Str 100.80 0.20% 0.20 9935 101.60 97.40 101.60 - - - - -1.18% 63.37%
Encavis 7.26 -0.14% -0.01 249832 7.27 7.18 7.28 - - - - 0.55% 32.00%
HELLOFRESH SE INH O. 8.26 -0.84% -0.07 184690 8.30 8.15 8.42 - - - - -4.51% 35.19%
HYPOPORT 244.50 1.45% 3.50 6013 240.00 239.50 245.50 - - - - 3.16% 64.98%
Hamborner REIT 9.00 -0.11% -0.01 83896 9.00 8.97 9.03 - - - - -0.91% 7.03%
Hamburger HafenLog 22.50 -1.23% -0.28 66813 22.80 22.28 22.90 - - - - -1.83% 29.83%
Heidelberger Druck 1.13 -15.66% -0.21 4945170 1.19 1.08 1.19 - - - - -15.41% -28.91%
Hornbach Hldg 48.40 -1.22% -0.60 15970 48.95 48.20 48.95 - - - - -3.20% 17.48%
INDUS Holding 34.50 -6.25% -2.30 40324 36.60 34.40 36.60 - - - - -7.38% -11.54%
ISRA VISION 38.40 -0.98% -0.38 92215 38.40 37.66 38.74 - - - - -2.88% 58.02%
JENOPTIK 23.65 -1.25% -0.30 155277 23.70 23.50 24.20 - - - - -1.46% 3.82%
JOST Werke 28.25 -2.25% -0.65 80074 29.10 28.05 29.10 - - - - -4.24% 7.01%
Jungheinrich Vz 23.94 -1.80% -0.44 115025 24.40 23.82 24.56 - - - - -2.76% 4.82%
KLOECKNER & CO 4.39 -2.75% -0.12 1200412 4.48 4.37 4.54 - - - - -7.34% -27.52%
KWS SAAT 61.60 -0.32% -0.20 4511 61.50 61.30 61.90 - - - - -4.20% 18.46%
Koenig & Bauer 33.42 -7.83% -2.84 160624 36.00 32.62 36.00 - - - - -12.56% -8.44%
Krones 53.00 -1.12% -0.60 86881 53.25 52.35 53.40 - - - - -0.38% -21.48%
Leoni 12.22 -5.12% -0.66 378790 12.86 12.19 12.86 - - - - -7.14% -59.64%
Nordex 12.94 -3.07% -0.41 587312 13.20 12.64 13.21 - - - - -9.38% 70.58%
PATRIZIA Immobilien 18.28 -0.22% -0.04 62905 18.41 18.09 18.41 - - - - -3.79% 9.79%
Pfeiffer Vacuum Tech 123.60 -1.51% -1.90 13334 125.10 123.00 126.10 - - - - 0.49% 13.71%
RATIONAL 583.00 -1.77% -10.50 3837 595.00 579.00 595.00 - - - - -1.19% 17.54%
RHOEN KLINIKUM 24.30 -0.41% -0.10 9223 24.20 24.20 24.45 - - - - -5.08% 10.15%
RIB Software 16.96 -2.13% -0.37 131847 17.27 16.78 17.27 - - - - -4.50% 43.36%
S & T 18.97 -1.71% -0.33 103466 19.20 18.91 19.23 - - - - -1.15% 19.99%
SAF HOLLAND 9.49 -0.84% -0.08 87900 9.54 9.37 9.56 - - - - -2.57% -15.22%
SALZGITTER 19.41 -3.17% -0.64 474638 20.00 19.13 20.15 - - - - -6.21% -24.11%
SCHAEFFLER AG INH. V 6.15 -3.61% -0.23 825182 6.34 6.11 6.34 - - - - -0.13% -17.59%
SGL CARBON 6.00 -2.52% -0.15 135321 6.22 6.00 6.22 - - - - -4.07% -1.48%
SHOP APOTHEKE EUROPE 34.10 -0.87% -0.30 14257 34.40 33.30 34.40 - - - - 0.15% -9.31%
SMA Solar Technology 23.46 -1.43% -0.34 26223 23.72 22.80 23.72 - - - - -2.82% 41.41%
STEINHOFF INT.HLDG.E 0.08 0.38% 0.00 3082504 0.08 0.08 0.08 - - - - -0.38% -20.70%
SUEDZUCKER 13.53 -2.38% -0.33 412888 13.81 13.37 13.83 - - - - -13.60% 19.79%
Sixt SE 95.00 -1.61% -1.55 47539 95.95 93.60 95.95 - - - - -1.25% 37.28%
Stabilus 36.24 -1.25% -0.46 37749 36.60 35.84 36.86 - - - - -2.00% -33.93%
Ströer Media 65.45 0.77% 0.50 95011 64.10 63.70 65.65 - - - - -1.95% 55.17%
TAKKT 12.34 -0.64% -0.08 50999 12.32 12.26 12.46 - - - - -5.80% -9.53%
TLG Immobilien 26.85 -0.19% -0.05 97636 26.70 26.50 26.90 - - - - -1.10% 10.86%
Talanx 39.02 -0.81% -0.32 79596 39.22 39.02 39.38 - - - - 0.15% 30.94%
Varta 55.50 -1.77% -1.00 69135 56.50 54.80 56.50 - - - - 8.40% 123.07%
Wacker Chemie 64.66 -1.52% -1.00 102300 65.22 63.50 65.30 - - - - 1.48% -18.26%
Wacker Neuson 18.45 -2.89% -0.55 181534 18.94 18.37 18.94 - - - - -3.96% 11.68%
WashTec 50.10 0.00% 0.00 18305 50.10 49.25 50.40 - - - - - -17.05%
Wüstenro t& Württemb 19.00 -1.04% -0.20 21997 19.10 18.86 19.16 - - - - -0.63% 18.75%
XING 349.50 -0.71% -2.50 4323 350.50 347.00 351.00 - - - - 0.14% 47.16%
zooplus 117.60 -1.84% -2.20 27402 118.20 113.60 119.20 - - - - -0.34% -1.09%