20.01.2020 10:38:54
DAX INTER. MID 100 PR EUR
1791.81
$$$
3.0300
0.17%
17.01.2020 17:45
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.01.2020 1788.78 Volatilität in % -
Börse Xetra Letzter Handel 17.01.2020 / 17:45
Währung $$$ Aktualisierungsstand 20.01.2020 / 10:38
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 0.01% 1812.0 1772.8
1 Woche -0.44% 1803.7 1784.7
1 Monat 0.28% 1812.0 1772.8
3 Monate 11.20% 1812.0 1603.1
6 Monate 13.21% 1812.0 1470.8
1 Jahr 23.70% 1812.0 1466.4
3 Jahre 25.08% 1902.5 1332.9
SMI
31
26.51
0.01
2.12
-24.26
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-24.26,"chartHeight":21.863092519311,"year":2018,"ID_NOTATION":"20671590"},"2019":{"performance":31,"chartHeight":22,"year":2019,"ID_NOTATION":"20671590"},"2020":{"performance":0.01,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"20671590"}}
{"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 10:38:53
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ADLER Real Estate 13.00 0.46% 0.06 19541 12.90 12.90 13.02 300 12.98 13.02 2054 -0.61% -4.85%
ADO PROPERTIES S.A. 30.14 -0.07% -0.02 1924 30.36 30.08 30.36 254 30.12 30.20 265 -0.53% -6.04%
ADVA Optical Network 7.93 0.63% 0.05 52169 7.82 7.82 8.05 1605 7.92 7.94 512 -5.97% -2.60%
AKASOL AG INH. O.N. 44.70 1.74% 0.77 6463 44.01 44.01 45.02 418 44.15 44.70 252 25.53% 27.53%
AMADEUS FIRE 148.40 0.27% 0.40 1736 150.20 147.80 150.20 73 148.00 148.60 285 1.23% 0.14%
AUMANN AG INH O.N. 17.26 0.82% 0.14 2957 17.38 17.20 17.38 265 17.24 17.32 117 0.12% 10.74%
AXEL SPRINGER 62.65 0.08% 0.05 247 62.65 62.65 62.65 90 62.60 62.70 231 0.08% -0.32%
Bauer 14.60 -0.41% -0.06 1523 14.62 14.60 14.72 1090 14.58 14.66 31 -3.68% -2.91%
BayWa Vink. 27.50 -0.18% -0.05 1763 27.55 27.50 27.70 312 27.40 27.60 140 -0.90% -2.48%
BB BIOTECH N 61.75 -0.48% -0.30 8048 61.80 61.50 61.95 28 61.65 61.75 1686 1.39% 1.06%
Befesa 35.00 0.57% 0.20 839 34.95 34.70 35.00 372 34.95 35.10 166 -5.05% -8.42%
Bertrandt 53.30 -0.56% -0.30 1995 53.30 52.70 53.30 139 53.20 53.50 88 -2.19% -4.80%
bet-at-home.com 51.80 -1.24% -0.65 3600 52.50 51.60 52.50 50 51.55 51.75 136 -3.32% -0.85%
Bilfinger SE 33.22 0.06% 0.02 3969 33.20 33.16 33.40 561 33.22 33.26 162 -0.30% -3.99%
Borussia Dortmund (B 8.91 3.30% 0.28 267393 8.81 8.80 9.01 1468 8.89 8.91 1441 1.23% -1.93%
CECONOMY 5.25 -1.17% -0.06 35289 5.23 5.23 5.30 937 5.25 5.26 1508 -4.39% -1.81%
Centrotec Sustainabl 15.66 0.38% 0.06 4255 15.50 15.50 15.66 183 15.56 15.68 899 0.26% -5.22%
CEWE Stiftung & Co. 108.20 0.00% 0.00 1373 108.60 108.20 108.80 206 108.00 108.20 205 -2.35% 2.27%
comdirect bank 13.62 0.00% 0.00 4492 13.60 13.60 13.64 1603 13.60 13.64 951 0.89% 4.77%
Corestate Capital 37.05 0.00% 0.00 13642 37.30 36.90 37.30 559 37.05 37.25 258 0.41% -1.20%
CropEnergies 10.76 1.89% 0.20 17582 10.66 10.56 10.76 1079 10.74 10.78 591 -8.01% -3.83%
CYAN AG O.N. 23.19 1.96% 0.45 876 23.18 22.91 23.19 431 23.02 23.19 87 -1.22% 9.88%
Datagroup 64.40 2.88% 1.80 2912 62.60 62.60 64.80 163 64.40 64.70 106 -0.32% -4.28%
Dermapharm Hldg. 37.27 -0.72% -0.27 3763 37.49 37.22 37.50 601 37.21 37.26 22 -2.77% -5.57%
Deutsche Beteiligung 40.70 -1.21% -0.50 4873 41.00 40.35 41.40 225 40.60 40.75 463 4.70% 4.44%
DEUTSCHE EUROSHOP 25.26 0.16% 0.04 6381 25.38 25.18 25.38 1287 25.20 25.26 532 1.94% -4.54%
Deutz 5.08 -0.59% -0.03 95679 5.12 5.08 5.14 480 5.08 5.09 4144 -5.19% -8.26%
DIC Asset 16.16 3.06% 0.48 91281 16.50 16.14 16.50 721 16.14 16.18 719 -2.12% -1.38%
DMG Mori 42.65 0.35% 0.15 12737 42.40 42.35 42.65 117 42.55 42.80 105 0.35% 0.71%
Drägerwerk & Co. Vz 52.00 4.00% 2.00 25986 50.30 50.30 52.95 149 51.80 52.10 202 -10.71% -10.23%
DWS Group 33.29 2.94% 0.95 16905 32.66 32.66 33.50 55 33.26 33.31 51 -0.11% 2.02%
Eckert & Ziegler Str 186.60 -0.11% -0.20 3759 186.40 185.40 188.20 90 186.60 187.20 98 -6.13% -1.99%
Elmos Semiconductor 29.15 0.87% 0.25 385 28.85 28.85 29.15 170 29.05 29.25 230 -1.53% 1.40%
ElringKlinger 6.80 -0.29% -0.02 37485 6.89 6.73 6.89 400 6.81 6.84 900 -16.93% -16.42%
Encavis 10.90 0.74% 0.08 136647 10.90 10.86 11.02 1795 10.88 10.90 1498 8.20% 15.23%
Fielmann 72.70 0.35% 0.25 5869 72.00 71.85 72.75 707 72.65 72.75 369 1.47% 0.62%
flatex 27.30 0.92% 0.25 10748 27.05 26.90 27.70 231 27.30 27.40 226 -3.74% 10.41%
GFT Technologies 12.36 1.31% 0.16 6182 12.30 12.28 12.44 200 12.32 12.38 721 -3.48% 4.81%
Godewind Immobilien 4.81 -0.62% -0.03 43775 4.86 4.81 4.90 479 4.82 4.85 1049 2.00% 2.11%
Hamborner REIT 10.00 -0.71% -0.07 13747 10.01 10.00 10.07 140 9.98 10.00 355 3.12% 3.24%
Hamburger HafenLog 23.20 0.09% 0.02 11178 23.38 23.02 23.38 275 23.18 23.22 398 -1.78% -5.54%
HAPAG-LLOYD AG NA O. 77.30 0.78% 0.60 414 77.30 77.30 77.40 173 77.40 78.00 237 0.66% 0.26%
Heidelberger Druck 1.06 -0.66% -0.01 40132 1.06 1.06 1.07 14896 1.06 1.06 3610 -4.13% -7.22%
Hornbach Hldg 60.30 -0.49% -0.30 1274 61.30 60.30 61.30 225 60.20 60.50 146 -0.98% -6.05%
Hornbach-Baumarkt 21.60 0.00% 0.00 863 21.80 21.60 21.80 806 21.50 21.60 398 -0.92% -8.09%
HYPOPORT 334.50 0.60% 2.00 2631 335.50 334.50 340.50 37 334.00 335.00 21 -3.20% 5.56%
INDUS Holding 38.75 -0.13% -0.05 2375 38.80 38.60 38.95 45 38.75 38.90 126 -2.02% -0.13%
Instone Real Estate 24.95 5.05% 1.20 11120 24.15 24.10 24.95 522 24.75 24.90 230 7.71% 7.71%
ISRA VISION 37.14 0.00% 0.00 6880 37.10 37.04 37.46 100 37.08 37.16 72 -4.67% -4.43%
JENOPTIK 24.10 0.58% 0.14 92284 23.92 23.54 24.20 793 24.08 24.10 300 -5.89% -5.97%
JOST Werke 35.75 0.00% 0.00 7545 35.95 35.70 36.00 49 35.80 35.85 100 -3.64% -4.16%
Jungheinrich Vz 21.24 -0.38% -0.08 129570 21.12 21.02 21.48 1205 21.20 21.26 468 0.28% -0.84%
KLOECKNER & CO 5.83 0.00% 0.00 46570 5.79 5.75 5.88 1313 5.83 5.84 1200 -2.35% -7.17%
Koenig & Bauer 26.98 0.45% 0.12 4046 27.12 26.92 27.14 100 26.92 27.00 120 -4.00% -3.87%
Krones 69.95 1.67% 1.15 10741 68.75 68.75 70.15 236 69.90 70.00 202 1.03% 1.93%
KWS SAAT 57.60 0.17% 0.10 1416 57.30 57.30 57.60 1209 57.40 57.60 311 -0.52% -0.35%
Leoni 9.76 0.06% 0.01 24985 9.88 9.75 9.91 156 9.75 9.78 861 -4.41% -5.75%
LPKF Laser & Electro 19.60 -1.26% -0.25 24753 19.60 19.25 19.75 1063 19.55 19.65 643 21.41% 25.63%
MAN 43.88 0.23% 0.10 2696 44.00 43.50 44.00 56 43.72 43.86 48 -0.18% 1.34%
Mensch u. Maschine 43.80 -1.35% -0.60 146 44.30 43.80 44.30 500 43.60 43.80 153 -1.33% 3.98%
mutares 13.14 -0.45% -0.06 10215 13.30 12.96 13.30 804 13.08 13.16 541 0.30% 3.77%
New Work 296.00 0.68% 2.00 255 294.00 294.00 297.00 45 296.00 297.00 30 -3.61% 0.68%
NORMA Group 36.90 0.71% 0.26 9709 36.54 36.40 36.98 253 36.84 36.90 423 -7.47% -3.58%
PATRIZIA Immobilien 20.80 0.19% 0.04 11548 20.62 20.62 20.94 840 20.74 20.80 468 1.96% 4.53%
Pfeiffer Vacuum Tech 157.40 0.19% 0.30 1615 155.20 155.20 158.10 99 157.20 157.50 20 -0.19% -1.19%
PNE Wind 4.45 0.00% 0.00 8264 4.48 4.45 4.48 966 4.46 4.47 1375 1.95% 10.70%
PUBLITY AG NA O.N. 36.50 -0.27% -0.10 147 36.55 36.50 36.55 10 36.25 36.50 62 -0.81% 0.83%
PVA TePla 15.40 1.18% 0.18 3694 15.14 15.14 15.46 682 15.40 15.44 50 -1.04% -0.52%
RHOEN KLINIKUM 16.26 -0.25% -0.04 592 16.38 16.18 16.38 199 16.22 16.28 220 -5.45% -6.75%
Rocket Internet 21.50 -0.46% -0.10 19740 21.68 21.40 21.68 882 21.48 21.50 920 -0.37% -2.26%
S & T 21.76 -0.18% -0.04 56427 21.94 21.64 22.02 238 21.72 21.76 140 1.49% 2.44%
SAF HOLLAND 6.96 0.43% 0.03 7953 6.95 6.95 7.00 195 6.94 6.96 77 -3.01% -6.42%
SFC Energy 12.60 2.02% 0.25 13840 12.45 12.35 12.65 100 12.50 12.60 677 13.30% 27.06%
SGL CARBON 4.61 0.52% 0.02 41919 4.55 4.55 4.63 414 4.61 4.62 425 -2.42% -3.21%
SHOP APOTHEKE EUROPE 42.85 -4.78% -2.15 6406 44.90 42.85 45.20 - - - - 6.89% 3.45%
Sixt SE 95.90 0.42% 0.40 6481 95.80 95.15 96.45 221 95.75 95.95 125 5.06% 6.53%
SLM Solutions Grp 14.06 3.23% 0.44 10009 13.62 13.62 14.16 305 13.90 14.06 604 -20.35% -22.79%
SMA Solar Technology 39.74 0.97% 0.38 23798 39.36 39.06 40.00 100 39.72 39.80 13 0.66% 13.89%
SNP Schneider-Neurei 46.60 -0.64% -0.30 2029 47.45 46.60 47.45 50 46.95 47.15 39 -0.64% -5.25%
Stabilus 61.85 -0.72% -0.45 1059 62.00 61.70 62.45 45 61.85 61.95 25 4.01% 2.72%
STEINHOFF INT.HLDG.E 0.05 0.00% 0.00 1204527 0.05 0.05 0.06 110321 0.05 0.05 49677 -0.93% -1.12%
STO SE & Co. Vz 108.40 0.37% 0.40 745 107.60 107.60 109.60 214 108.60 109.00 73 -2.00% -5.26%
STRATEC Biomedical 62.10 0.65% 0.40 140 62.00 62.00 62.50 84 62.10 62.40 40 -4.04% 1.15%
Ströer Media 74.45 3.98% 2.85 33128 73.00 73.00 75.90 200 74.35 74.50 184 1.99% -0.62%
SUEDZUCKER 14.62 -1.28% -0.19 43075 14.72 14.57 14.79 494 14.62 14.65 1323 -5.31% -9.75%
Süss MicroTec 13.18 2.17% 0.28 8981 12.96 12.90 13.18 524 13.14 13.20 3185 -1.07% 7.50%
TAKKT 12.16 0.16% 0.02 5153 12.26 12.16 12.26 1280 12.10 12.18 618 -2.88% -3.50%
Talanx 45.70 0.18% 0.08 6813 45.76 45.70 45.84 299 45.70 45.72 97 2.52% 3.26%
technotrans 20.45 -1.92% -0.40 888 20.70 20.45 20.85 228 20.25 20.35 339 10.32% 11.50%
Tele Columbus 2.80 0.21% 0.01 17391 2.80 2.78 2.82 22 2.79 2.81 200 4.64% -0.07%
Traton 23.66 0.06% 0.01 4766 23.73 23.64 23.98 19 23.65 23.70 161 -0.67% -1.13%
UNICREDIT 13.01 -0.97% -0.13 3193 13.12 13.00 13.13 1886 12.99 13.00 2970 -2.09% 0.64%
VERBIO Ver. BioEner 11.36 0.71% 0.08 21043 11.32 11.32 11.42 92 11.36 11.40 446 0.18% -3.75%
Vossloh 42.15 1.93% 0.80 9258 41.50 41.50 42.40 31 42.15 42.25 50 12.98% 11.76%
Wacker Neuson 16.14 1.51% 0.24 40915 15.98 15.86 16.14 125 16.12 16.15 1000 -2.57% -6.74%
WashTec 53.20 0.38% 0.20 526 53.20 53.20 53.40 133 53.10 53.30 130 -3.64% -1.30%
Westwing Group 4.10 5.07% 0.20 60 4.10 4.10 4.10 3957 3.90 4.10 2250 -5.29% 9.71%
Wüstenro t& Württemb 19.28 0.21% 0.04 1846 19.34 19.24 19.34 94 19.28 19.36 367 -0.21% -0.62%
ZEAL NETWORK SE NA O 19.32 -0.82% -0.16 3004 19.52 19.32 19.56 258 19.32 19.54 350 1.35% -6.12%
zooplus 83.50 -1.07% -0.90 3915 84.90 83.50 84.90 161 83.30 83.60 390 6.84% -1.17%