15.07.2020 10:17:28
DAX INTER. MID 100 TR EUR
1981.65
$$$
12.5200
0.64%
15.07.2020 10:02
 
Chart
Kursdaten
Kurs 1981.65 Eröffnung 1976.34
Diff. absolut 12.52 Tages-Hoch 1986.35
Diff. % 0.64 % Tages-Tief 1976.34
Volumen - Umsatz 22877342
Schlusskurs vom 14.07.2020 1969.13 Volatilität in % -
Börse Xetra Letzter Handel 15.07.2020 / 10:02
Währung $$$ Aktualisierungsstand 15.07.2020 / 10:17
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -14.89% 2407.2 1486.7
1 Woche -0.23% 1982.0 1940.8
1 Monat 3.93% 1987.6 1851.3
3 Monate 10.86% 2063.4 1718.2
6 Monate -15.45% 2407.2 1486.7
1 Jahr -4.32% 2407.2 1486.7
3 Jahre -7.75% 2407.2 1486.7
SMI
34.56
26.51
SMI
-22.81
-10.68
SMI
-14.89
-3.37
2018
2019
2020
{"2018":{"performance":-22.81,"chartHeight":21.582278729528,"year":2018,"ID_NOTATION":"20671591"},"2019":{"performance":34.56,"chartHeight":22,"year":2019,"ID_NOTATION":"20671591"},"2020":{"performance":-14.89,"chartHeight":19.638908293859,"year":2020,"ID_NOTATION":"20671591"}}
{"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":-3.37,"chartHeight":12.869030023778,"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":-11.31,"chartHeight":18.385871193608,"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":-6.64,"chartHeight":15.959215051619,"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":-4.52,"chartHeight":14.206802140502,"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":-4.16,"chartHeight":13.82863031284,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 15.07.2020 10:17:27
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ADLER Real Estate 12.50 -0.16% -0.02 3407 12.52 12.50 12.56 553 12.50 12.52 313 -2.49% -7.94%
ADO PROPERTIES S.A. 24.32 -1.06% -0.26 47444 24.68 24.16 24.68 975 24.30 24.34 236 1.57% -12.56%
ADVA Optical Network 6.14 -0.49% -0.03 7979 6.05 6.05 6.17 331 6.13 6.15 350 2.83% -23.73%
Akasol 39.74 3.23% 1.25 312 39.38 39.34 39.74 47 39.51 39.84 18 -0.67% 11.76%
Allgeier SE 41.30 1.72% 0.70 2558 40.90 40.90 41.40 32 41.20 41.30 69 12.15% 19.76%
AMADEUS FIRE 110.40 0.91% 1.00 515 110.00 109.00 111.00 86 110.40 111.00 143 0.55% -25.98%
ATOSS Software 107.00 0.00% 0.00 471 110.00 107.00 110.00 99 107.00 107.50 147 4.39% 49.13%
AUMANN AG INH O.N. 14.04 2.33% 0.32 7071 14.02 14.02 14.10 213 14.04 14.10 100 15.68% -11.25%
BayWa Vink. 29.10 0.34% 0.10 4037 29.20 29.00 29.40 239 29.05 29.30 450 -0.17% 2.65%
BB BIOTECH N 65.40 1.71% 1.10 1474 65.50 65.10 65.50 500 65.20 65.50 636 -1.68% 4.72%
Befesa 34.20 1.48% 0.50 1519 34.00 33.95 34.25 117 34.10 34.20 87 0.15% -11.32%
Bertrandt 32.55 -1.06% -0.35 901 33.00 32.55 33.15 78 32.55 32.85 87 -4.08% -41.56%
bet-at-home.com 35.70 -0.56% -0.20 841 35.95 35.70 35.95 130 35.65 35.80 80 -9.80% -32.14%
Bilfinger SE 16.71 1.46% 0.24 15240 16.50 16.50 16.85 463 16.71 16.74 150 -2.77% -52.37%
Borussia Dortmund (B 5.68 1.25% 0.07 8937 5.66 5.66 5.70 1563 5.68 5.71 761 -5.87% -36.19%
CECONOMY 3.26 0.06% 0.00 50970 3.26 3.24 3.28 905 3.26 3.26 510 1.56% -39.70%
CEWE Stiftung & Co. 98.30 0.61% 0.60 985 98.10 98.00 98.60 151 98.00 98.50 45 -0.10% -7.66%
comdirect bank 13.72 -0.15% -0.02 1052 13.78 13.72 13.78 272 13.72 13.74 1280 0.15% 5.69%
CONSUS Real Estate 6.63 -0.45% -0.03 1195 6.72 6.63 6.72 2462 6.55 6.63 2255 -1.33% -9.02%
Corestate Capital 17.88 0.96% 0.17 36256 18.19 17.73 18.19 270 17.85 17.91 653 1.20% -52.77%
CropEnergies 9.78 -2.59% -0.26 105331 9.95 9.66 10.10 1043 9.77 9.80 549 3.40% -8.56%
Datagroup 53.80 0.56% 0.30 2494 54.00 53.50 54.00 537 53.70 54.00 94 0.38% -18.20%
Dermapharm Hldg. 46.05 -0.27% -0.12 1979 46.10 45.95 46.48 14 46.02 46.10 149 2.39% 16.16%
Deutsche Beteiligung 28.75 1.05% 0.30 597 28.60 28.60 28.75 100 28.60 28.70 190 -5.79% -27.88%
DEUTSCHE EUROSHOP 12.71 -0.39% -0.05 13958 12.80 12.65 12.80 526 12.70 12.72 340 -1.39% -51.70%
Deutz 4.42 0.64% 0.03 134011 4.37 4.36 4.49 373 4.40 4.41 1482 2.14% -21.18%
DIC Asset 11.40 -1.55% -0.18 37727 11.60 11.40 11.64 313 11.40 11.44 1602 -5.85% -27.17%
DMG Mori 40.50 -0.12% -0.05 1255 40.55 40.50 40.65 394 40.50 40.60 125 0.00% -4.25%
Dr. Hönle 47.30 0.00% 0.00 670 47.70 47.30 47.70 31 47.05 47.30 89 -2.77% 7.01%
DWS Group 33.99 0.61% 0.20 40373 34.00 33.85 34.10 21 33.92 34.00 69 -0.52% 6.59%
Eckert & Ziegler Str 153.80 1.12% 1.70 2595 154.00 153.00 155.20 164 153.50 154.00 48 -1.49% -20.20%
Elmos Semiconductor 25.00 1.01% 0.25 11986 25.10 24.50 25.10 570 24.90 25.05 522 -2.94% -13.16%
ElringKlinger 5.52 0.18% 0.01 20162 5.51 5.51 5.65 972 5.51 5.56 1032 4.36% -32.48%
Encavis 13.52 -0.29% -0.04 59864 13.68 13.52 13.80 3485 13.52 13.56 1463 -0.73% 44.41%
Fielmann 65.30 0.69% 0.45 1746 65.20 65.00 65.40 301 65.30 65.50 190 4.34% -9.93%
flatex 39.00 -0.13% -0.05 9046 39.65 38.95 39.65 318 38.95 39.05 271 -7.02% 59.39%
GFT Technologies 10.44 -0.38% -0.04 3040 10.74 10.42 10.74 285 10.44 10.48 796 -2.60% -9.97%
Hamborner REIT 8.49 -1.37% -0.12 14751 8.67 8.48 8.67 250 8.48 8.50 143 -1.41% -11.76%
Hamburger HafenLog 15.34 2.95% 0.44 39029 15.04 15.02 15.34 658 15.30 15.34 16555 -1.84% -39.28%
HAPAG-LLOYD AG NA O. 51.80 0.78% 0.40 1302 51.70 51.60 52.10 4 51.80 52.00 192 -6.20% -32.81%
Heidelberger Druck 0.60 -0.08% -0.00 134753 0.60 0.59 0.61 47 0.60 0.61 2762 1.60% -47.39%
Hornbach Hldg 74.20 0.68% 0.50 319 74.30 73.60 74.30 106 73.80 74.20 261 0.82% 14.26%
Hornbach-Baumarkt 31.85 -0.93% -0.30 19676 31.80 31.70 32.10 193 31.75 31.85 389 0.16% 36.81%
Hypoport 427.50 -1.16% -5.00 1098 434.00 427.50 435.50 18 428.00 429.00 18 3.84% 37.30%
INDUS Holding 30.10 0.17% 0.05 3670 30.25 30.05 30.25 90 30.05 30.15 379 -1.80% -22.65%
Instone Real Estate 21.15 -0.47% -0.10 1492 21.45 21.15 21.45 1185 20.95 21.15 852 0.95% -3.63%
ISRA VISION 48.52 0.04% 0.02 17 48.52 48.52 48.52 20 48.50 48.58 125 -0.90% 24.81%
IVU Traffic Tech. 16.40 0.61% 0.10 3479 16.65 16.35 16.70 660 16.30 16.40 133 3.82% 31.98%
JENOPTIK 23.16 1.49% 0.34 51875 23.10 23.10 23.36 46 23.12 23.16 501 -6.70% -10.44%
JOST Werke 30.50 1.16% 0.35 3962 30.40 30.25 30.60 313 30.45 30.50 1 0.84% -19.17%
Jungheinrich Vz 22.10 0.27% 0.06 17709 22.20 22.02 22.40 175 22.08 22.12 124 6.78% 2.51%
KLOECKNER & CO 5.24 2.04% 0.10 47512 5.20 5.17 5.24 400 5.23 5.25 400 1.68% -18.23%
Koenig & Bauer 19.85 0.40% 0.08 2989 19.89 19.56 20.08 100 19.81 19.92 23 -4.49% -29.24%
Krones 56.40 0.71% 0.40 8246 56.35 56.05 56.85 288 56.40 56.50 100 -2.44% -17.04%
KWS SAAT 68.80 -0.15% -0.10 1063 69.20 68.80 69.40 87 68.70 68.90 38 0.44% 19.41%
Leoni 7.54 -0.07% -0.01 68090 7.58 7.45 7.69 564 7.54 7.58 170 4.28% -27.02%
LPKF Laser & Electro 22.20 3.26% 0.70 28857 22.25 21.60 22.25 346 22.20 22.30 596 2.38% 36.08%
MAN 47.75 0.00% 0.00 1334 48.00 47.75 48.00 323 47.65 47.80 229 0.63% 10.53%
MBB SE 64.40 3.54% 2.20 637 63.80 62.60 64.40 3 64.00 64.60 76 -1.58% -12.52%
Medios 37.40 0.81% 0.30 1483 37.60 37.30 37.90 425 37.40 37.60 107 -4.13% 40.53%
Mensch u. Maschine 47.40 0.21% 0.10 426 47.20 47.20 47.90 70 47.10 47.40 82 0.21% 10.77%
MLP SE 5.12 -0.78% -0.04 4446 5.09 5.09 5.14 674 5.12 5.15 3619 -1.34% -7.86%
mutares 10.00 1.73% 0.17 14725 9.90 9.85 10.10 192 9.93 10.00 557 1.55% -22.72%
MYNARIC AG INH O.N. 52.40 -0.76% -0.40 1287 53.60 52.40 53.60 252 52.20 52.80 35 4.76% 37.14%
New Work 269.50 1.13% 3.00 149 265.00 265.00 271.00 17 269.50 270.50 13 -7.30% -8.73%
Nordex 9.19 2.51% 0.23 110182 9.03 9.01 9.23 258 9.18 9.20 3352 0.00% -25.79%
NORMA Group 24.16 2.37% 0.56 1755 23.94 23.90 24.16 245 24.08 24.16 291 1.03% -37.89%
OHB 41.75 0.85% 0.35 2453 41.30 41.30 41.75 28 41.65 41.95 202 -0.72% -4.83%
PATRIZIA Immobilien 22.35 -0.45% -0.10 8008 22.55 22.20 22.65 369 22.35 22.40 1 2.75% 13.04%
Pfeiffer Vacuum Tech 172.60 1.65% 2.80 446 171.00 170.80 172.60 81 172.00 173.00 84 -1.28% 6.79%
PNE Wind 5.25 -0.76% -0.04 8208 5.29 5.24 5.29 911 5.24 5.25 353 6.01% 31.59%
PVA TePla 10.50 2.14% 0.22 1765 10.50 10.50 10.58 17 10.46 10.58 201 -4.64% -32.81%
RHOEN KLINIKUM 18.20 0.78% 0.14 12966 18.00 18.00 18.20 150 18.10 18.14 21 0.33% 4.12%
Rocket Internet 19.06 -0.05% -0.01 12978 19.24 18.97 19.24 623 19.05 19.07 372 -5.22% -13.71%
S & T 24.02 1.18% 0.28 17998 23.80 23.80 24.10 704 24.02 24.08 653 -0.42% 11.56%
SAF-HOLLAND 5.14 -0.68% -0.04 67174 5.08 5.05 5.21 989 5.12 5.21 1977 -2.28% -30.47%
SALZGITTER 13.39 2.53% 0.33 61425 13.12 13.12 13.59 537 13.37 13.41 250 -2.46% -33.88%
SCHAEFFLER AG INH. V 6.53 0.15% 0.01 24472 6.51 6.51 6.56 718 6.51 6.53 159 -4.33% -32.33%
SGL CARBON 3.25 2.04% 0.07 9186 3.23 3.20 3.26 400 3.24 3.25 1280 -4.35% -32.70%
Sixt Leasing 17.36 0.23% 0.04 450 17.42 17.36 17.42 100 17.34 17.40 350 -1.59% 53.00%
SMA Solar Technology 27.50 0.51% 0.14 10342 27.44 27.26 27.84 124 27.46 27.52 155 0.44% -20.83%
SNP Schneider-Neurei 49.60 0.30% 0.15 18193 50.70 49.40 51.50 75 49.55 49.65 43 5.21% -0.10%
Stabilus 48.34 4.32% 2.00 3314 48.00 46.64 48.34 205 48.32 48.48 7 -3.58% -23.59%
STEINHOFF INT.HLDG.E 0.05 2.20% 0.00 1455603 0.05 0.05 0.05 236404 0.05 0.05 50000 -2.34% -6.88%
STRATEC Biomedical 93.60 1.30% 1.20 333 92.50 92.50 93.60 272 93.20 93.70 118 0.22% 51.48%
SUEDZUCKER 15.23 0.53% 0.08 24361 15.16 15.04 15.31 401 15.21 15.24 289 1.88% -7.68%
Süss MicroTec 14.56 1.11% 0.16 4163 14.60 14.36 14.60 431 14.50 14.56 1249 5.26% 20.00%
TAKKT 9.18 1.32% 0.12 10703 9.07 9.07 9.23 791 9.16 9.20 1312 -0.44% -27.98%
Tele Columbus 3.44 0.15% 0.01 12206 3.46 3.44 3.46 393 3.40 3.44 2950 12.64% 22.68%
Traton 18.10 1.38% 0.25 4124 17.96 17.96 18.30 100 18.13 18.18 79 1.66% -25.34%
UNICREDIT 8.74 0.69% 0.06 3166 8.75 8.72 8.77 1243 8.72 8.73 2979 -0.08% -33.50%
VA-Q-TEC AG NA O.N. 16.50 6.45% 1.00 13890 15.80 15.65 16.55 450 16.50 16.65 125 -3.12% 14.81%
Vectron Systems 9.50 -0.84% -0.08 7 9.60 9.50 9.60 1605 9.50 9.60 1589 -3.43% -47.65%
VERBIO Ver. BioEner 11.02 0.18% 0.02 9261 11.02 10.92 11.04 120 11.02 11.06 38 17.77% -6.14%
Vossloh 41.85 1.21% 0.50 1897 41.50 41.30 41.85 56 41.60 41.85 550 1.47% 11.76%
Wacker Neuson 14.61 0.07% 0.01 3762 14.67 14.61 14.84 163 14.61 14.65 474 6.96% -14.37%
WashTec 38.80 2.11% 0.80 875 38.25 38.15 38.80 179 38.75 39.05 18 2.43% -29.24%
Wüstenrot & Württemb 15.40 0.52% 0.08 1509 15.42 15.28 15.42 642 15.40 15.48 125 -0.13% -20.87%
Zeal Network 37.75 0.94% 0.35 5939 37.25 37.25 37.80 251 37.55 37.75 72 0.67% 80.24%
zooplus 146.40 3.83% 5.40 9127 150.20 145.80 150.80 30 146.20 146.60 18 -7.60% 65.11%