07.04.2020 15:42:19
DAX INTER. MID 100 PR EUR
1285.24
$$$
52.7600
4.28%
06.04.2020 17:45
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 03.04.2020 1232.48 Volatilität in % -
Börse Xetra Letzter Handel 06.04.2020 / 17:45
Währung $$$ Aktualisierungsstand 07.04.2020 / 15:42
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -28.27% 1860.0 1167.8
1 Woche 2.04% 1285.2 1232.5
1 Monat -17.08% 1449.4 1167.8
3 Monate -27.50% 1860.0 1167.8
6 Monate -17.59% 1860.0 1167.8
1 Jahr -20.02% 1860.0 1167.8
3 Jahre -15.99% 1902.5 1167.8
SMI
31
26.51
SMI
-24.26
-10.68
SMI
-28.27
-10.88
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":-28.27,"chartHeight":22,"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":-10.88,"chartHeight":18.209258173452,"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":-25.34,"chartHeight":22,"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":-20.53,"chartHeight":21.102430102887,"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":-19.89,"chartHeight":20.958126505909,"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":-23.96,"chartHeight":21.806395941416,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 07.04.2020 15:42:19
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
2G Energy 42.70 -0.47% -0.20 7344 43.25 41.05 44.35 21 42.20 42.75 54 20.85% -4.45%
ADLER Real Estate 10.60 13.73% 1.28 119313 9.32 9.31 10.60 549 10.56 10.60 394 25.95% -31.47%
ADO PROPERTIES S.A. 21.48 9.31% 1.83 110656 20.20 20.10 21.92 75 21.38 21.50 694 16.07% -38.79%
ADVA Optical Network 5.39 3.65% 0.19 230339 5.32 5.13 5.42 1302 5.38 5.41 400 -1.33% -35.72%
AKASOL AG INH. O.N. 31.21 -4.10% -1.33 5322 33.50 31.20 34.38 294 31.20 31.59 38 9.08% -5.53%
Allgeier SE 26.40 3.94% 1.00 20178 25.60 25.60 26.40 232 26.30 26.60 621 4.96% -25.07%
AMADEUS FIRE 78.20 4.13% 3.10 35294 78.00 75.10 80.00 197 78.20 78.40 56 -3.35% -49.19%
AUMANN AG INH O.N. 8.56 14.13% 1.06 134100 7.57 7.57 8.68 100 8.55 8.61 100 1.35% -51.49%
AXEL SPRINGER 55.00 7.84% 4.00 31766 50.20 50.00 61.30 - - - - -3.17% -12.42%
BayWa Vink. 26.15 0.58% 0.15 11164 26.55 25.90 26.75 290 26.10 26.20 137 2.36% -7.96%
BB BIOTECH N 55.20 3.18% 1.70 32607 53.60 53.50 55.50 699 55.20 55.40 200 7.30% -12.87%
Befesa 26.65 3.50% 0.90 9286 25.95 25.95 26.95 104 26.55 26.70 248 2.18% -32.24%
Bertrandt 33.50 6.18% 1.95 24813 32.00 32.00 34.35 233 33.50 33.75 105 4.99% -43.96%
bet-at-home.com 31.75 11.21% 3.20 18596 29.00 29.00 31.85 322 31.65 31.90 110 6.05% -46.03%
Bilfinger SE 15.48 7.28% 1.05 237204 14.95 14.70 15.75 686 15.47 15.53 803 -5.07% -58.27%
Borussia Dortmund (B 6.47 9.85% 0.58 555543 6.18 6.17 6.80 919 6.45 6.47 329 16.29% -33.07%
CECONOMY 2.19 12.31% 0.24 1131331 2.01 2.01 2.24 689 2.18 2.19 1556 2.77% -63.93%
CEWE Stiftung & Co. 87.70 5.54% 4.60 10560 83.70 83.70 88.80 90 87.60 87.90 50 -2.35% -21.46%
comdirect bank 13.14 0.46% 0.06 14616 13.16 13.12 13.44 217 13.14 13.18 1135 2.67% 0.62%
CompuGroup Medical 62.90 -1.41% -0.90 97065 65.20 61.90 65.20 271 62.75 62.90 100 20.26% 0.08%
CropEnergies 9.07 9.01% 0.75 103609 8.65 8.60 9.16 1707 9.04 9.10 448 4.39% -24.23%
Datagroup 56.40 7.22% 3.80 16826 53.20 53.20 56.90 85 56.10 56.50 181 4.57% -19.57%
Dermapharm Hldg. 36.91 -1.57% -0.59 38222 37.70 36.87 38.93 50 36.84 36.90 70 3.92% -5.66%
Deutsche Beteiligung 27.05 1.12% 0.30 7140 26.75 26.75 27.40 102 27.00 27.05 13 4.49% -32.19%
DEUTSCHE EUROSHOP 13.15 10.78% 1.28 278482 12.16 12.16 13.73 868 13.14 13.19 449 19.48% -55.07%
Deutz 3.56 6.53% 0.22 529140 3.48 3.48 3.63 995 3.55 3.57 500 -1.82% -40.04%
DIC Asset 10.84 10.16% 1.00 376580 10.40 10.24 11.22 1262 10.82 10.86 1044 5.92% -38.11%
DMG Mori 40.75 0.49% 0.20 12999 40.75 40.55 40.95 613 40.65 40.75 206 -0.98% -4.25%
Drägerwerk & Co. Vz 76.20 -2.93% -2.30 134463 75.90 73.90 79.00 34 76.20 76.40 75 -20.30% 40.93%
DWS Group 24.05 8.33% 1.85 157011 22.41 22.41 25.03 244 24.05 24.19 102 1.81% -29.97%
Eckert & Ziegler Str 128.40 0.94% 1.20 41458 131.70 124.70 132.00 5 128.20 128.80 65 -10.17% -33.26%
Elmos Semiconductor 19.20 2.02% 0.38 12204 19.64 19.04 20.00 604 19.20 19.28 210 1.84% -33.96%
ElringKlinger 4.41 5.00% 0.21 109701 4.36 4.33 4.54 190 4.39 4.42 400 3.19% -48.53%
Encavis 10.02 6.48% 0.61 277002 9.76 9.76 10.24 1662 10.00 10.04 3088 5.85% 0.21%
Fielmann 56.70 2.90% 1.60 73303 56.50 55.85 58.15 314 56.55 56.70 54 6.68% -23.47%
flatex 28.50 5.56% 1.50 120259 27.35 27.35 29.30 318 28.45 28.55 1009 4.85% 10.20%
GFT Technologies 8.70 9.57% 0.76 106334 8.07 8.07 9.00 202 8.66 8.70 91 6.43% -31.79%
Godewind Immobilien 6.38 0.00% 0.00 21781 6.38 6.38 6.39 129081 6.38 6.39 42982 -0.16% 34.60%
Grand City Propertie 19.62 4.42% 0.83 159569 18.90 18.90 19.91 250 19.57 19.60 254 1.02% -12.11%
GRENKE 58.85 9.79% 5.25 68978 55.20 55.20 60.65 50 58.75 58.90 105 4.08% -41.90%
Hamborner REIT 8.13 1.98% 0.16 105730 8.11 8.04 8.25 86 8.12 8.14 300 2.11% -18.33%
Hamburger HafenLog 15.02 7.13% 1.00 150053 15.02 14.20 15.16 84 15.02 15.04 293 14.54% -42.87%
HAPAG-LLOYD AG NA O. 74.90 16.12% 10.40 12442 67.50 66.50 76.90 100 74.90 75.40 149 -1.68% -15.69%
Heidelberger Druck 0.64 4.84% 0.03 449358 0.63 0.62 0.65 18898 0.64 0.64 2500 11.73% -47.00%
Hornbach Hldg 41.75 1.83% 0.75 40779 42.60 41.40 43.45 127 41.65 41.75 173 10.07% -36.43%
Hornbach-Baumarkt 16.64 1.96% 0.32 14036 16.32 16.32 17.04 56 16.64 16.66 140 8.44% -30.55%
HYPOPORT 267.00 2.10% 5.50 9269 275.00 266.00 283.50 40 265.50 267.00 60 -1.32% -16.98%
INDUS Holding 25.60 2.40% 0.60 25056 25.30 25.20 26.65 163 25.60 25.75 204 8.46% -35.65%
innogy SE 43.34 0.32% 0.14 59937 43.06 43.04 43.36 209 43.36 43.38 600 0.21% -3.14%
Instone Real Estate 15.14 3.98% 0.58 55403 15.20 14.56 15.44 1230 15.12 15.26 333 0.41% -33.97%
JENOPTIK 16.88 7.93% 1.24 214903 16.40 16.00 17.66 100 16.86 16.90 151 6.98% -38.62%
JOST Werke 24.10 7.11% 1.60 31587 22.65 22.65 24.15 557 24.00 24.10 76 9.76% -39.68%
Jungheinrich Vz 14.73 3.51% 0.50 106092 14.98 14.55 15.21 340 14.75 14.84 150 6.11% -33.81%
KLOECKNER & CO 3.38 -0.12% -0.00 554527 3.46 3.36 3.64 2319 3.38 3.39 1338 4.25% -46.11%
Koenig & Bauer 19.78 4.60% 0.87 16240 19.15 19.14 20.16 100 19.54 19.76 100 4.07% -32.32%
Krones 52.65 6.62% 3.27 36821 51.20 50.85 52.65 12 52.60 52.70 58 1.23% -26.84%
KWS SAAT 46.95 -0.21% -0.10 16365 47.25 46.30 48.65 24 46.90 46.95 1 7.42% -18.46%
Leoni 6.09 6.38% 0.36 265780 6.00 6.00 6.40 500 6.06 6.08 204 -10.55% -44.66%
LPKF Laser & Electro 17.36 7.56% 1.22 152739 17.24 17.00 17.90 655 17.18 17.32 53 -1.88% 2.15%
MAN 40.05 -0.12% -0.05 13951 40.25 40.00 40.60 1717 40.00 40.10 200 1.62% -7.18%
Medigene 4.60 5.14% 0.23 79951 4.74 4.54 4.93 20 4.56 4.59 219 9.05% 9.38%
Mensch u. Maschine 42.60 6.23% 2.50 5537 41.20 41.20 42.60 240 42.10 42.60 101 4.70% -6.09%
MLP SE 4.89 2.30% 0.11 29010 4.82 4.79 4.96 881 4.88 4.90 1098 3.69% -14.64%
mutares 8.66 4.97% 0.41 35440 8.40 8.40 9.10 - - - - 10.15% -35.14%
MYNARIC AG INH O.N. 38.60 0.78% 0.30 6044 39.00 38.30 39.90 177 38.40 39.20 161 12.65% -0.52%
New Work 195.80 -1.11% -2.20 4379 205.00 195.00 213.00 24 195.60 196.40 22 5.60% -32.19%
NORMA Group 18.90 2.49% 0.46 96471 19.35 18.68 19.35 100 18.88 18.94 159 5.92% -51.47%
OHB 34.80 2.96% 1.00 2477 34.50 34.30 35.40 40 34.50 34.80 104 0.90% -22.30%
PATRIZIA Immobilien 22.05 9.98% 2.00 159003 20.50 20.30 22.10 2803 22.00 22.10 1860 -1.81% 0.96%
Pfeiffer Vacuum Tech 136.80 1.03% 1.40 6834 136.80 135.20 139.80 57 136.20 136.80 17 3.44% -14.84%
PNE Wind 4.60 -0.86% -0.04 27869 4.65 4.52 4.65 751 4.59 4.61 656 16.29% 15.42%
PVA TePla 8.27 2.10% 0.17 100570 8.00 8.00 8.32 341 8.26 8.30 303 7.57% -47.06%
RHOEN KLINIKUM 17.92 0.56% 0.10 2322 18.00 17.84 18.00 686 17.88 17.92 229 -0.34% 1.95%
Rocket Internet 18.62 4.02% 0.72 168655 18.10 17.97 18.87 551 18.61 18.65 382 -1.65% -19.00%
S & T 19.34 2.33% 0.44 108850 19.48 19.12 19.80 212 19.32 19.38 452 9.57% -11.18%
SAF-HOLLAND 4.24 6.00% 0.24 103027 4.19 4.15 4.43 544 4.22 4.24 250 13.96% -45.95%
SFC Energy 9.98 0.60% 0.06 14665 10.04 9.90 10.38 153 9.90 9.99 285 9.25% 2.06%
SGL CARBON 2.63 1.15% 0.03 261957 2.75 2.58 2.79 1089 2.63 2.65 2518 9.82% -45.04%
SHOP APOTHEKE EUROPE 65.30 -3.97% -2.70 151471 70.00 64.60 75.00 168 65.10 65.40 88 36.00% 56.32%
Sixt Leasing 18.42 0.33% 0.06 37913 18.40 18.38 18.56 1282 18.40 18.42 271 0.22% 62.19%
Sixt SE 59.50 4.39% 2.50 127927 60.15 59.10 64.45 14 59.35 59.55 100 12.87% -36.42%
SLM Solutions Grp 6.24 4.00% 0.24 32994 6.05 6.05 6.61 196 6.03 6.24 614 -13.54% -65.99%
SMA Solar Technology 25.74 0.47% 0.12 64483 26.82 25.10 27.32 69 25.68 25.76 217 3.47% -25.87%
SNP Schneider-Neurei 45.00 0.00% 0.00 27828 46.20 44.20 47.80 50 44.85 45.10 15 -5.96% -9.09%
Stabilus 34.52 8.96% 2.84 26797 32.14 32.14 35.18 50 34.44 34.56 50 -2.22% -47.77%
STEINHOFF INT.HLDG.E 0.05 2.20% 0.00 7039031 0.05 0.05 0.05 25000 0.05 0.05 54200 -0.40% -7.06%
Süss MicroTec 7.20 12.68% 0.81 72507 6.61 6.45 7.40 250 7.18 7.25 250 1.43% -46.75%
TAKKT 7.45 6.58% 0.46 69229 7.25 7.25 7.66 153 7.43 7.48 350 -0.99% -44.44%
Talanx 32.34 6.73% 2.04 115986 31.36 31.36 32.60 427 32.36 32.42 140 0.80% -31.42%
Tele Columbus 2.25 0.45% 0.01 236003 2.27 2.21 2.34 750 2.23 2.25 1806 -0.67% -20.06%
Traton 13.47 4.92% 0.63 73131 13.31 13.31 13.80 104 13.36 13.46 443 2.90% -46.33%
UNICREDIT 7.60 6.67% 0.47 65058 7.49 7.49 7.68 1000 7.59 7.60 3000 -2.04% -45.44%
Vectron Systems 7.10 9.23% 0.60 40785 6.72 6.70 7.20 1107 6.98 7.12 580 8.33% -64.48%
VERBIO Ver. BioEner 9.11 5.08% 0.44 66689 9.01 8.92 9.33 620 9.06 9.10 300 9.47% -26.02%
Vossloh 30.80 -0.48% -0.15 12145 31.40 30.35 32.15 239 30.80 31.00 200 4.03% -16.35%
Wacker Neuson 10.91 3.90% 0.41 209621 10.63 10.63 11.12 1268 10.90 10.94 100 8.47% -38.42%
WashTec 36.55 1.39% 0.50 5793 36.55 36.05 37.70 50 36.30 36.55 50 9.74% -32.87%
Wüstenrot & Württemb 15.58 8.95% 1.28 59105 14.70 14.70 15.90 407 15.48 15.60 219 3.32% -26.14%
ZEAL NETWORK SE NA O 24.40 -0.81% -0.20 23678 24.90 24.15 24.90 1101 24.25 24.40 82 8.13% 18.55%
zooplus 104.00 0.00% 0.00 13139 106.80 102.00 109.00 65 103.60 104.20 78 -4.24% 21.78%