20.01.2020 09:17:47
DAX INDUSTRIAL
7629.79
EUR
-7.0700
-0.09%
20.01.2020 09:02
 
Chart
Kursdaten
Kurs 7629.79 Eröffnung 7623.88
Diff. absolut -7.07 Tages-Hoch 7629.79
Diff. % -0.09 % Tages-Tief 7623.88
Volumen - Umsatz 7589815
Schlusskurs vom 17.01.2020 7636.86 Volatilität in % -
Börse Xetra Letzter Handel 20.01.2020 / 09:02
Währung EUR Aktualisierungsstand 20.01.2020 / 09:17
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 1.81% 7644.1 7409.1
1 Woche 1.24% 7644.1 7489.1
1 Monat 1.27% 7644.1 7409.1
3 Monate 14.31% 7644.1 6659.0
6 Monate 12.08% 7644.1 6082.3
1 Jahr 29.34% 7644.1 5930.1
3 Jahre 30.48% 7644.1 5460.0
SMI
34.18
26.51
1.81
2.12
-16.43
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-16.43,"chartHeight":20.087350544213,"year":2018,"ID_NOTATION":"2022158"},"2019":{"performance":34.18,"chartHeight":22,"year":2019,"ID_NOTATION":"2022158"},"2020":{"performance":1.81,"chartHeight":10.036801108276,"year":2020,"ID_NOTATION":"2022158"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":2.12,"chartHeight":10.757127819456,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":1.69,"chartHeight":9.7242358853741,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":2.84,"chartHeight":12.089380764634,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":1.63,"chartHeight":9.5595267645863,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.09,"chartHeight":10.692189102418,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.01.2020 09:17:47
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
Airbus Group 136.88 0.09% 0.12 4061 137.00 136.64 137.00 85 136.70 136.92 249 1.77% 3.50%
AMADEUS FIRE 150.20 1.49% 2.20 1007 150.20 150.00 150.20 250 149.00 150.00 85 1.23% 0.14%
Basler 56.60 3.47% 1.90 2787 55.80 55.20 57.40 13 56.10 57.20 308 0.00% 4.04%
BayWa 30.60 0.00% 0.00 15 31.20 30.60 31.20 - - - - 0.00% 3.38%
BayWa Vink. 27.55 0.00% 0.00 230 27.55 27.55 27.55 1022 27.55 27.70 1000 -0.90% -2.48%
Bilfinger SE 33.20 0.00% 0.00 500 33.20 33.20 33.20 194 33.26 33.58 204 -0.30% -3.99%
BRENNTAG 48.93 0.25% 0.12 1183 48.89 48.87 48.93 100 48.86 48.94 120 -1.61% 0.68%
Centrotec Sustainabl 15.56 -0.26% -0.04 3181 15.50 15.50 15.56 400 15.50 15.56 405 0.26% -5.22%
CropEnergies 10.66 0.95% 0.10 814 10.66 10.66 10.66 900 10.62 10.68 971 -8.01% -3.83%
Deutz 5.12 0.20% 0.01 4559 5.12 5.11 5.12 1255 5.11 5.14 2963 -5.19% -8.26%
DMG Mori 42.65 0.35% 0.15 12737 42.40 42.35 42.65 133 42.50 42.80 105 0.35% 0.71%
Dr. Hönle 47.15 -1.57% -0.75 1221 47.00 47.00 47.15 6 47.10 47.50 69 0.95% 8.37%
Dürr 29.09 -0.10% -0.03 1721 29.03 29.03 29.25 60 29.08 29.19 50 -9.76% -4.15%
Francotyp-Postalia 3.53 0.86% 0.03 18499 3.53 3.49 3.53 1000 3.50 3.53 1028 3.22% 2.32%
GEA GROUP 29.00 0.52% 0.15 227415 29.25 28.94 29.25 - - - - 0.00% -1.63%
Gesco 19.18 0.42% 0.08 130 19.18 19.18 19.18 522 19.10 19.18 102 0.74% 1.27%
GFK SE 47.19 - - - - - - - - - - 0.19% 0.00%
Heidelberger Druck 1.07 0.28% 0.00 22394 1.06 1.06 1.07 2932 1.07 1.07 2549 -4.13% -7.22%
Heliocentris Energy 0.05 - - - - - - - - - - -32.05% -29.33%
INDUS Holding 38.80 0.00% 0.00 631 38.80 38.80 38.85 107 38.80 38.95 59 -2.02% -0.13%
JENOPTIK 23.80 -0.67% -0.16 10993 23.92 23.80 23.92 73 23.76 23.84 125 -5.89% -5.97%
Jungheinrich Vz 21.06 -1.22% -0.26 22032 21.12 21.02 21.30 266 21.06 21.18 344 0.28% -0.84%
KION GROUP 61.54 0.20% 0.12 3513 61.34 61.34 61.70 75 61.46 61.66 78 1.02% -0.23%
KLOECKNER & CO 5.79 -0.69% -0.04 703 5.79 5.77 5.79 1350 5.78 5.82 1829 -2.35% -7.17%
Koenig & Bauer 27.12 0.97% 0.26 362 27.12 27.12 27.12 189 27.02 27.12 77 -4.00% -3.87%
KROMI Logistik 7.75 0.00% 0.00 - 7.75 7.75 7.75 128 7.60 7.85 1400 1.97% -1.90%
Krones 68.75 -0.07% -0.05 901 68.75 68.75 68.80 133 68.80 69.15 60 1.03% 1.93%
KUKA 37.15 0.13% 0.05 811 37.15 37.10 37.15 281 36.95 37.20 422 0.13% 1.64%
KWS SAAT 57.30 -0.35% -0.20 651 57.30 57.30 57.30 13 57.30 57.50 58 -0.52% -0.35%
LPKF Laser & Electro 19.60 -1.26% -0.25 5864 19.60 19.45 19.60 318 19.40 19.55 75 21.41% 25.63%
M.A.X. Automation 4.46 -2.19% -0.10 735 4.46 4.46 4.46 498 4.45 4.50 3797 0.22% -0.65%
Manz 24.15 1.47% 0.35 293 24.15 24.15 24.15 89 23.85 24.20 1695 9.17% 11.21%
Masterflex SE 4.92 0.00% 0.00 25 4.92 4.92 4.92 406 4.90 4.92 1475 -2.57% 9.82%
MBB SE 73.00 0.41% 0.30 10 73.00 73.00 73.00 9 73.00 73.60 25 -2.02% 2.25%
MTU Aero Engines 285.00 -0.28% -0.80 3435 285.30 284.90 285.90 40 284.90 285.10 81 6.32% 12.25%
Nordex 12.46 -0.56% -0.07 10075 12.46 12.46 12.55 300 12.50 12.54 1406 3.21% 3.73%
NORMA Group 36.54 -0.27% -0.10 112 36.54 36.54 36.54 125 36.60 36.80 19 -7.47% -3.58%
OSRAM Licht 45.55 -0.65% -0.30 350 45.70 45.55 45.70 26 45.55 45.68 100 1.84% 3.85%
Pfeiffer Vacuum Tech 155.20 -1.21% -1.90 44 155.20 155.20 155.20 124 155.20 156.80 90 -0.19% -1.19%
Phoenix Solar 0.05 - - - - - - - - - - -1.01% -80.40%
PNE Wind 4.48 0.67% 0.03 6264 4.48 4.47 4.48 1303 4.46 4.47 737 1.95% 10.70%
PVA TePla 15.14 -0.53% -0.08 1100 15.14 15.14 15.14 166 15.14 15.22 678 -1.04% -0.52%
R. Stahl 32.60 1.24% 0.40 159 32.40 32.40 32.60 1000 32.00 32.60 150 5.84% 3.16%
RATIONAL 722.00 1.05% 7.50 132 722.00 722.00 722.00 14 722.50 725.00 37 0.56% -0.35%
Rheinmetall 106.60 1.77% 1.85 12050 106.50 106.50 106.75 100 106.55 106.70 12 1.70% 2.29%
SAF HOLLAND 6.95 0.36% 0.03 3663 6.95 6.95 6.95 300 6.96 7.00 400 -3.01% -6.42%
Schaltbau Holding 35.70 0.85% 0.30 38 35.70 35.60 35.70 25 35.40 35.60 174 3.51% 4.12%
SENVION S.A. EUR -,0 0.02 -2.08% -0.00 314574 0.02 0.01 0.02 - - - - -6.47% 1.62%
SFC Energy 12.45 0.81% 0.10 2633 12.45 12.45 12.45 400 12.45 12.50 5593 13.30% 27.06%
Siemens 116.62 -0.41% -0.48 50162 116.68 116.54 116.70 479 116.56 116.60 425 0.95% 0.48%
Singulus Technologie 6.65 -4.04% -0.28 175341 7.06 6.39 7.33 - - - - 28.88% 27.88%
SLM Solutions Grp 13.62 0.00% 0.00 1760 13.62 13.62 13.74 405 13.64 13.84 130 -20.35% -22.79%
SMA Solar Technology 39.36 0.00% 0.00 539 39.36 39.34 39.36 180 39.06 39.32 379 0.66% 13.89%
SMT Scharf 10.25 0.99% 0.10 7921 10.10 10.05 10.25 5000 10.10 10.35 1500 0.99% 2.50%
Softing 8.22 0.98% 0.08 400 8.22 8.22 8.22 50 8.12 8.24 399 1.50% 4.36%
SolarWorld 0.06 0.00% 0.00 5 0.06 0.06 0.06 36591 0.06 0.09 10000 9.06% -24.56%
Stabilus 61.95 -0.56% -0.35 207 62.00 61.80 62.00 101 61.60 61.95 26 4.01% 2.72%
technotrans 20.70 -0.72% -0.15 92 20.70 20.70 20.70 75 20.70 20.85 75 10.32% 11.50%
THYSSENKRUPP 12.00 0.04% 0.01 7259 12.01 11.99 12.03 900 11.98 12.01 489 1.05% -0.37%
United Power Technol 0.03 - - - - - - - - - - 78.12% 78.12%
VA-Q-TEC AG NA O.N. 14.05 0.00% 0.00 96 14.05 14.05 14.05 510 14.05 14.10 46 2.93% 4.07%
VERBIO Ver. BioEner 11.38 0.89% 0.10 3170 11.32 11.32 11.40 350 11.32 11.40 1038 0.18% -3.75%
Viscom 10.88 1.12% 0.12 3986 10.84 10.72 10.92 - - - - 14.41% 19.56%
Vossloh 41.50 0.36% 0.15 1087 41.50 41.50 41.50 95 41.55 41.80 95 12.98% 11.76%
Wacker Neuson 15.98 0.50% 0.08 773 15.98 15.98 15.98 125 15.91 15.98 255 -2.57% -6.74%
WashTec 53.20 0.38% 0.20 77 53.20 53.20 53.20 100 53.30 53.40 156 -3.64% -1.30%