18.01.2020 12:38:51
DAX INTER. MID 100 TR EUR
2313.70
$$$
3.9100
0.17%
17.01.2020 17:45
 
Chart
Kursdaten
Kurs 2313.70 Eröffnung 2312.52
Diff. absolut 3.91 Tages-Hoch 2328.26
Diff. % 0.17 % Tages-Tief 2311.97
Volumen - Umsatz 162459730
Schlusskurs vom 16.01.2020 2309.79 Volatilität in % -
Börse Xetra Letzter Handel 17.01.2020 / 17:45
Währung $$$ Aktualisierungsstand 18.01.2020 / 12:38
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 0.01% 2348.0 2264.2
1 Woche -0.44% 2337.2 2302.5
1 Monat 0.29% 2348.0 2264.2
3 Monate 11.22% 2348.0 2066.9
6 Monate 13.26% 2348.0 1879.8
1 Jahr 26.40% 2348.0 1836.7
3 Jahre 31.84% 2372.3 1676.9
SMI
34.56
26.51
0.01
2.12
-22.81
-10.68
SMI
SMI
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":0.01,"chartHeight":7.3333333333333,"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":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 18.01.2020 12:38:50
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ADLER Real Estate 12.94 -0.46% -0.06 137502 13.04 12.90 13.12 - - - - -0.61% -4.85%
ADO PROPERTIES S.A. 30.16 -0.85% -0.26 50697 30.42 30.06 30.52 - - - - -0.53% -6.04%
ADVA Optical Network 7.88 -3.55% -0.29 221263 8.23 7.82 8.23 - - - - -5.97% -2.60%
AKASOL AG INH. O.N. 43.94 4.48% 1.89 23701 42.77 42.13 44.40 - - - - 25.53% 27.53%
AMADEUS FIRE 148.00 1.51% 2.20 8768 147.60 146.60 149.60 - - - - 1.23% 0.14%
AUMANN AG INH O.N. 17.12 0.35% 0.06 52164 16.96 16.82 17.30 - - - - 0.12% 10.74%
AXEL SPRINGER 62.60 0.16% 0.10 15414 62.65 62.40 62.85 - - - - 0.08% -0.32%
Bauer 14.66 0.96% 0.14 11348 14.64 14.58 14.82 - - - - -3.68% -2.91%
BayWa Vink. 27.55 -1.08% -0.30 6087 27.60 27.55 28.15 - - - - -0.90% -2.48%
BB BIOTECH N 62.05 1.72% 1.05 20851 61.60 61.60 62.40 - - - - 1.39% 1.06%
Befesa 34.80 -0.14% -0.05 25097 34.80 34.60 35.30 - - - - -5.05% -8.42%
Bertrandt 53.60 -0.74% -0.40 6151 53.70 53.10 54.00 - - - - -2.19% -4.80%
bet-at-home.com 52.45 -0.94% -0.50 28610 52.65 51.30 54.50 - - - - -3.32% -0.85%
Bilfinger SE 33.20 0.61% 0.20 54769 33.04 33.00 33.56 - - - - -0.30% -3.99%
Borussia Dortmund (B 8.63 -0.23% -0.02 187807 8.66 8.62 8.72 - - - - 1.23% -1.93%
CECONOMY 5.31 -0.64% -0.03 736396 5.31 5.10 5.32 - - - - -4.39% -1.81%
Centrotec Sustainabl 15.60 1.83% 0.28 14977 15.32 15.32 15.90 - - - - 0.26% -5.22%
CEWE Stiftung & Co. 108.20 1.50% 1.60 10000 106.60 106.60 108.20 - - - - -2.35% 2.27%
comdirect bank 13.62 0.15% 0.02 47508 13.58 13.56 13.72 - - - - 0.89% 4.77%
Corestate Capital 37.05 0.14% 0.05 70383 37.20 36.70 37.35 - - - - 0.41% -1.20%
CropEnergies 10.56 -2.22% -0.24 110309 10.98 10.52 11.20 - - - - -8.01% -3.83%
CYAN AG O.N. 22.75 0.26% 0.06 8907 22.89 22.70 23.25 - - - - -1.22% 9.88%
Datagroup 62.60 0.64% 0.40 2871 62.40 62.00 63.30 - - - - -0.32% -4.28%
Dermapharm Hldg. 37.53 -1.13% -0.43 18168 37.81 37.50 38.10 - - - - -2.77% -5.57%
Deutsche Beteiligung 41.20 1.60% 0.65 16148 40.70 40.70 41.95 - - - - 4.70% 4.44%
DEUTSCHE EUROSHOP 25.22 0.88% 0.22 172740 24.98 24.94 25.34 - - - - 1.94% -4.54%
Deutz 5.11 -1.26% -0.07 348670 5.20 5.11 5.24 - - - - -5.19% -8.26%
DIC Asset 15.68 -3.09% -0.50 463491 16.10 15.56 16.20 - - - - -2.12% -1.38%
DMG Mori 42.65 0.35% 0.15 12737 42.40 42.35 42.65 - - - - 0.35% 0.71%
Drägerwerk & Co. Vz 50.00 -10.39% -5.80 91852 55.50 49.72 56.25 - - - - -10.71% -10.23%
DWS Group 32.34 -0.65% -0.21 44646 32.84 32.25 32.90 - - - - -0.11% 2.02%
Eckert & Ziegler Str 186.80 -1.58% -3.00 12853 189.80 185.60 191.40 - - - - -6.13% -1.99%
Elmos Semiconductor 28.90 0.17% 0.05 7339 29.45 28.50 29.45 - - - - -1.53% 1.40%
ElringKlinger 6.82 -2.29% -0.16 231657 7.02 6.78 7.19 - - - - -16.93% -16.42%
Encavis 10.82 0.37% 0.04 473413 10.80 10.78 11.00 - - - - 8.20% 15.23%
Fielmann 72.45 0.49% 0.35 28361 72.25 72.10 72.50 - - - - 1.47% 0.62%
flatex 27.05 0.93% 0.25 22805 26.60 26.60 27.20 - - - - -3.74% 10.41%
GFT Technologies 12.20 -1.61% -0.20 40192 12.28 12.20 12.48 - - - - -3.48% 4.81%
Godewind Immobilien 4.84 -0.51% -0.03 74526 4.86 4.82 4.89 - - - - 2.00% 2.11%
Hamborner REIT 10.08 1.89% 0.19 175758 9.84 9.81 10.09 - - - - 3.12% 3.24%
Hamburger HafenLog 23.18 -0.34% -0.08 20694 23.40 23.16 23.40 - - - - -1.78% -5.54%
HAPAG-LLOYD AG NA O. 76.70 -0.26% -0.20 6682 77.40 76.70 79.20 - - - - 0.66% 0.26%
Heidelberger Druck 1.07 -0.28% -0.00 395891 1.07 1.07 1.10 - - - - -4.13% -7.22%
Hornbach Hldg 60.60 0.50% 0.30 9462 60.60 60.30 60.80 - - - - -0.98% -6.05%
Hornbach-Baumarkt 21.60 0.47% 0.10 12885 21.70 21.50 21.70 - - - - -0.92% -8.09%
HYPOPORT 332.50 -0.30% -1.00 7688 338.50 326.50 338.50 - - - - -3.20% 5.56%
INDUS Holding 38.80 -1.27% -0.50 7294 39.30 38.70 39.60 - - - - -2.02% -0.13%
Instone Real Estate 23.75 1.06% 0.25 59872 23.85 23.25 24.30 - - - - 7.71% 7.71%
ISRA VISION 37.14 0.87% 0.32 60303 36.72 36.72 37.30 - - - - -4.67% -4.43%
JENOPTIK 23.96 -0.25% -0.06 310079 24.12 23.50 24.30 - - - - -5.89% -5.97%
JOST Werke 35.75 -0.56% -0.20 48644 35.95 35.45 36.25 - - - - -3.64% -4.16%
Jungheinrich Vz 21.32 0.57% 0.12 395641 21.06 20.66 21.42 - - - - 0.28% -0.84%
KLOECKNER & CO 5.83 0.17% 0.01 291214 5.82 5.80 5.91 - - - - -2.35% -7.17%
Koenig & Bauer 26.86 -0.15% -0.04 75059 27.30 26.60 27.50 - - - - -4.00% -3.87%
Krones 68.80 0.07% 0.05 34346 68.50 68.50 69.55 - - - - 1.03% 1.93%
KWS SAAT 57.50 0.35% 0.20 15367 57.60 57.10 57.70 - - - - -0.52% -0.35%
Leoni 9.75 -2.69% -0.27 372389 10.06 9.59 10.18 - - - - -4.41% -5.75%
LPKF Laser & Electro 19.85 7.88% 1.45 221340 18.50 18.20 20.20 - - - - 21.41% 25.63%
MAN 43.78 2.05% 0.88 14051 43.28 42.88 43.78 - - - - -0.18% 1.34%
Mensch u. Maschine 44.40 1.14% 0.50 3438 43.50 43.00 44.50 - - - - -1.33% 3.98%
mutares 13.20 -1.20% -0.16 37294 13.44 13.12 13.56 - - - - 0.30% 3.77%
New Work 294.00 0.34% 1.00 1850 296.00 294.00 300.00 - - - - -3.61% 0.68%
NORMA Group 36.64 -1.45% -0.54 52103 37.26 36.56 37.42 - - - - -7.47% -3.58%
PATRIZIA Immobilien 20.76 -0.48% -0.10 51917 20.98 20.76 21.30 - - - - 1.96% 4.53%
Pfeiffer Vacuum Tech 157.10 0.90% 1.40 17942 156.20 154.40 158.10 - - - - -0.19% -1.19%
PNE Wind 4.45 1.48% 0.07 107974 4.38 4.38 4.47 - - - - 1.95% 10.70%
PUBLITY AG NA O.N. 36.60 1.39% 0.50 2824 36.60 36.05 36.60 - - - - -0.81% 0.83%
PVA TePla 15.22 0.79% 0.12 65082 15.10 14.94 15.30 - - - - -1.04% -0.52%
RHOEN KLINIKUM 16.30 -0.97% -0.16 25250 16.52 16.28 16.70 - - - - -5.45% -6.75%
Rocket Internet 21.60 -0.92% -0.20 133235 21.88 21.56 21.88 - - - - -0.37% -2.26%
S & T 21.80 0.28% 0.06 206124 21.82 21.46 22.16 - - - - 1.49% 2.44%
SAF HOLLAND 6.92 1.24% 0.09 99302 6.89 6.80 6.97 - - - - -3.01% -6.42%
SFC Energy 12.35 -3.14% -0.40 51720 12.60 12.25 12.70 - - - - 13.30% 27.06%
SGL CARBON 4.59 -0.17% -0.01 150748 4.66 4.55 4.67 - - - - -2.42% -3.21%
SHOP APOTHEKE EUROPE 45.00 -1.21% -0.55 15731 45.85 45.00 46.00 - - - - 6.89% 3.45%
Sixt SE 95.50 0.42% 0.40 31634 95.35 94.90 96.20 - - - - 5.06% 6.53%
SLM Solutions Grp 13.62 -1.45% -0.20 74365 14.20 13.62 14.70 - - - - -20.35% -22.79%
SMA Solar Technology 39.36 1.71% 0.66 64567 39.00 38.40 39.36 - - - - 0.66% 13.89%
SNP Schneider-Neurei 46.90 -1.47% -0.70 18724 47.75 46.45 49.40 - - - - -0.64% -5.25%
Stabilus 62.30 2.81% 1.70 47148 60.30 59.85 62.75 - - - - 4.01% 2.72%
STEINHOFF INT.HLDG.E 0.05 0.38% 0.00 6410610 0.05 0.05 0.05 - - - - -0.93% -1.12%
STO SE & Co. Vz 108.00 -0.18% -0.20 614 108.40 108.00 108.80 - - - - -2.00% -5.26%
STRATEC Biomedical 61.70 0.16% 0.10 2289 62.00 61.50 62.10 - - - - -4.04% 1.15%
Ströer Media 71.60 2.21% 1.55 78413 70.50 70.50 71.60 - - - - 1.99% -0.62%
SUEDZUCKER 14.81 -1.33% -0.20 503332 15.03 14.75 15.13 - - - - -5.31% -9.75%
Süss MicroTec 12.90 2.87% 0.36 50841 12.74 12.72 12.94 - - - - -1.07% 7.50%
TAKKT 12.14 -0.98% -0.12 16529 12.30 12.12 12.36 - - - - -2.88% -3.50%
Talanx 45.62 1.20% 0.54 44184 45.06 45.06 45.64 - - - - 2.52% 3.26%
technotrans 20.85 6.16% 1.21 27935 19.68 19.60 21.75 - - - - 10.32% 11.50%
Tele Columbus 2.79 -1.62% -0.05 261223 2.87 2.77 2.88 - - - - 4.64% -0.07%
Traton 23.64 -0.25% -0.06 50078 23.79 23.57 23.93 - - - - -0.67% -1.13%
UNICREDIT 13.14 0.08% 0.01 6031 13.22 13.14 13.27 - - - - -2.09% 0.64%
VERBIO Ver. BioEner 11.28 1.26% 0.14 57206 11.06 11.06 11.38 - - - - 0.18% -3.75%
Vossloh 41.35 1.35% 0.55 46803 40.95 40.40 41.70 - - - - 12.98% 11.76%
Wacker Neuson 15.90 -0.19% -0.03 107814 16.04 15.89 16.42 - - - - -2.57% -6.74%
WashTec 53.00 -0.38% -0.20 8461 53.30 52.80 53.90 - - - - -3.64% -1.30%
Westwing Group 3.90 -2.78% -0.11 11775 4.00 3.88 4.11 - - - - -5.29% 9.71%
Wüstenro t& Württemb 19.24 0.10% 0.02 10895 19.26 19.10 19.36 - - - - -0.21% -0.62%
ZEAL NETWORK SE NA O 19.48 -0.31% -0.06 10807 19.62 19.28 19.70 - - - - 1.35% -6.12%
zooplus 84.40 1.69% 1.40 42409 83.10 81.00 84.40 - - - - 6.84% -1.17%