23.09.2020 08:18:42
DAX INTER. MID 100 TR EUR
1912.18
$$$
13.3600
0.70%
22.09.2020 17:45
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.09.2020 1898.82 Volatilität in % -
Börse Xetra Letzter Handel 22.09.2020 / 17:45
Währung $$$ Aktualisierungsstand 23.09.2020 / 08:18
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -17.35% 2407.2 1486.7
1 Woche -4.73% 2011.3 1896.5
1 Monat -4.73% 2050.9 1896.5
3 Monate -0.02% 2050.9 1864.4
6 Monate 21.26% 2063.4 1530.9
1 Jahr -9.56% 2407.2 1486.7
3 Jahre -15.99% 2407.2 1486.7
SMI
34.56
26.51
SMI
-22.81
-10.68
SMI
-17.35
-2.46
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":-17.35,"chartHeight":20.335602563609,"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":-2.46,"chartHeight":11.434879085379,"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":-15.51,"chartHeight":19.824789518582,"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":-4.38,"chartHeight":14.063441131734,"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":-1.25,"chartHeight":8.3500771482569,"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":-4.94,"chartHeight":14.611658479211,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 23.09.2020 08:18:42
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
1&1 Drillisch 18.34 4.23% 0.74 1096201 17.53 17.14 18.35 - - - - -20.82% -19.82%
2G Energy 70.20 5.88% 3.90 7565 68.90 67.80 70.20 - - - - -1.82% 56.35%
ADVA Optical Network 6.10 -0.49% -0.03 55670 6.27 6.10 6.31 - - - - -8.41% -24.60%
Akasol 55.20 8.24% 4.20 8961 51.42 51.42 55.70 - - - - -2.34% 60.23%
Allgeier SE 63.60 2.91% 1.80 16969 62.60 62.60 63.80 - - - - 0.32% 87.61%
AMADEUS FIRE 111.00 -0.18% -0.20 13170 112.00 109.80 113.20 - - - - -2.12% -24.90%
ATOSS Software 130.00 4.00% 5.00 3564 123.50 123.00 130.50 - - - - 0.78% 81.18%
Audi 1600.00 0.00% 0.00 1188 1600.00 1600.00 1610.00 - - - - 0.63% 100.00%
AUMANN AG INH O.N. 11.18 2.57% 0.28 25500 11.00 10.84 11.40 - - - - -5.09% -27.68%
BayWa Vink. 28.05 -0.53% -0.15 6119 28.25 28.00 28.40 - - - - -2.26% -0.71%
BB BIOTECH N 63.30 0.48% 0.30 9575 63.00 62.90 63.70 - - - - -0.78% 3.09%
Befesa 33.35 1.99% 0.65 26301 32.95 32.75 34.05 - - - - 0.91% -12.24%
bet-at-home.com 35.05 0.00% 0.00 3704 35.00 34.45 36.05 - - - - -6.16% -33.74%
Bilfinger SE 14.89 0.20% 0.03 86920 15.09 14.70 15.15 - - - - -7.80% -56.94%
Biofrontera 3.46 -1.28% -0.04 9470 3.50 3.46 3.65 - - - - -7.10% -24.67%
Borussia Dortmund (B 5.67 -0.53% -0.03 292176 5.76 5.59 5.79 - - - - -2.99% -35.57%
CECONOMY 4.00 2.72% 0.11 604402 3.90 3.88 4.05 - - - - -0.35% -26.05%
CEWE Stiftung & Co. 93.50 1.96% 1.80 5015 92.00 92.00 94.50 - - - - 0.75% -11.63%
Cliq Digital 14.80 13.85% 1.80 44719 13.40 13.30 15.00 - - - - 19.35% 410.34%
CONSUS Real Estate 7.39 0.41% 0.03 6979 7.39 7.33 7.39 - - - - 0.96% 0.96%
Corestate Capital 16.65 0.30% 0.05 170939 16.82 16.23 16.89 - - - - -12.69% -55.60%
CropEnergies 15.94 4.32% 0.66 115623 15.32 15.22 16.20 - - - - 22.99% 45.17%
Cyan AG 9.75 1.75% 0.17 11317 9.51 9.51 10.03 - - - - -3.46% -52.89%
Datagroup 46.90 -0.95% -0.45 5156 46.85 46.50 47.95 - - - - -3.40% -28.29%
Dermapharm Hldg. 43.33 -1.12% -0.49 29178 44.16 43.33 44.30 - - - - 0.42% 9.01%
Deutsche Beteiligung 30.95 0.00% 0.00 3545 31.10 30.80 31.30 - - - - -4.48% -21.55%
DEUTSCHE EUROSHOP 9.85 -2.67% -0.27 523506 10.11 9.83 10.26 - - - - -15.01% -62.72%
Deutz 4.47 -0.80% -0.04 389566 4.52 4.47 4.56 - - - - -8.36% -19.68%
DFV Dt. Familienvers 22.11 -0.65% -0.14 4165 22.46 21.84 22.48 - - - - 0.07% 36.45%
DIC Asset 10.62 -1.48% -0.16 60267 10.84 10.62 10.90 - - - - -6.18% -33.21%
Dr. Hönle 55.10 6.37% 3.30 12361 51.80 51.80 55.90 - - - - -1.43% 24.66%
Eckert & Ziegler Str 42.56 0.57% 0.24 38037 42.46 42.32 43.12 - - - - 1.82% -10.68%
Elmos Semiconductor 21.30 1.91% 0.40 19982 21.05 21.00 21.50 - - - - -4.27% -25.26%
ElringKlinger 6.02 -0.66% -0.04 93182 6.10 5.94 6.13 - - - - -0.50% -26.23%
Encavis 14.20 1.00% 0.14 264598 14.06 14.00 14.26 - - - - -2.74% 51.22%
Fielmann 63.00 1.20% 0.75 40226 62.30 62.05 63.30 - - - - -0.79% -12.50%
flatex 42.20 -0.71% -0.30 69560 42.25 41.95 43.50 - - - - -6.12% 72.24%
GFT Technologies 11.94 1.70% 0.20 58886 11.74 11.60 12.10 - - - - -5.09% 2.58%
Global Fashion Group 4.65 3.08% 0.14 975881 4.62 4.53 4.84 - - - - 3.34% 100.43%
Hamborner REIT 8.61 0.16% 0.01 79640 8.65 8.55 8.65 - - - - -1.05% -11.82%
Hamburger HafenLog 14.88 -0.13% -0.02 44762 14.90 14.84 15.22 - - - - -7.12% -39.36%
HAPAG-LLOYD AG NA O. 43.65 3.31% 1.40 34066 42.50 41.85 44.10 - - - - -12.61% -42.94%
Heidelberger Druck 0.50 -1.48% -0.01 374488 0.52 0.50 0.52 - - - - -10.78% -56.48%
home24 11.92 4.03% 0.46 82015 11.41 11.41 12.01 - - - - 4.29% 144.03%
Hornbach Hldg 94.00 2.62% 2.40 74794 92.00 91.60 97.40 - - - - 6.21% 45.74%
Hornbach-Baumarkt 41.75 5.03% 2.00 70933 39.60 39.60 41.90 - - - - 8.58% 77.66%
Hypoport 483.00 4.77% 22.00 7957 465.50 464.50 483.50 - - - - 1.79% 53.33%
INDUS Holding 26.15 0.97% 0.25 8254 26.00 25.90 26.45 - - - - -9.36% -32.69%
Instone Real Estate 20.00 -1.23% -0.25 84998 20.50 19.76 20.70 - - - - -7.41% -3.85%
ISRA VISION 48.36 -0.70% -0.34 9144 48.72 48.34 48.74 - - - - -2.42% 24.45%
JENOPTIK 20.38 -0.88% -0.18 103008 20.68 20.38 21.00 - - - - -6.51% -20.02%
JOST Werke 31.50 -0.32% -0.10 13446 31.40 31.40 31.95 - - - - -3.08% -15.55%
Jungheinrich Vz 27.62 0.80% 0.22 68593 27.28 27.28 28.00 - - - - -2.88% 28.47%
KLOECKNER & CO 4.62 -0.22% -0.01 272568 4.67 4.57 4.73 - - - - -4.98% -26.40%
Koenig & Bauer 17.60 0.17% 0.03 19024 17.33 17.02 17.99 - - - - -4.61% -37.01%
Krones 52.20 -0.19% -0.10 26646 53.25 51.90 53.25 - - - - -5.86% -22.67%
KWS SAAT 73.10 3.39% 2.40 7711 71.00 70.90 73.50 - - - - 1.11% 26.69%
Leoni 5.10 -7.52% -0.41 537640 5.63 5.05 5.63 - - - - -11.84% -50.70%
LPKF Laser & Electro 21.20 -0.24% -0.05 103263 21.40 21.10 21.85 - - - - -2.08% 34.18%
MAN 41.85 -1.18% -0.50 71866 42.15 40.70 42.35 - - - - -19.52% -3.12%
Medios 28.50 -0.70% -0.20 8211 28.60 28.20 28.60 - - - - -0.35% 7.95%
MYNARIC AG INH O.N. 72.80 0.55% 0.40 20396 73.40 71.40 76.00 - - - - -16.32% 89.09%
New Work 245.00 1.66% 4.00 2633 238.50 238.00 246.50 - - - - 0.62% -16.10%
NORMA Group 25.40 1.44% 0.36 39288 25.20 24.88 25.70 - - - - -5.72% -33.16%
OHB 38.45 1.99% 0.75 8435 37.75 37.65 38.85 - - - - 0.65% -11.61%
Paion 2.45 5.60% 0.13 35917 2.32 2.32 2.45 - - - - 0.41% 23.74%
PATRIZIA Immobilien 23.30 2.42% 0.55 30017 22.90 22.80 23.40 - - - - -4.12% 17.32%
Pfeiffer Vacuum Tech 176.20 1.50% 2.60 3382 173.80 173.80 178.40 - - - - 1.50% 10.82%
PNE Wind 5.25 0.00% 0.00 35192 5.26 5.20 5.33 - - - - -1.32% 30.60%
PVA TePla 12.04 3.08% 0.36 35233 11.68 11.68 12.46 - - - - -6.67% -21.31%
RHOEN KLINIKUM 16.04 1.39% 0.22 10453 16.00 16.00 16.10 - - - - 0.25% -8.24%
Rocket Internet 18.64 -0.05% -0.01 289132 18.65 18.61 18.70 - - - - 0.32% -15.66%
S & T 21.70 -1.36% -0.30 129926 22.20 21.70 22.48 - - - - -5.82% 1.97%
SAF-HOLLAND 6.29 -1.02% -0.07 186214 6.35 6.29 6.58 - - - - -6.18% -14.93%
SALZGITTER 13.71 0.26% 0.04 182104 13.71 13.43 14.23 - - - - 0.66% -30.59%
SCHAEFFLER AG INH. V 5.46 1.49% 0.08 824222 5.46 5.33 5.54 - - - - -7.07% -43.34%
secunet Sec. Network 274.00 -1.44% -4.00 2496 276.00 274.00 284.00 - - - - -1.79% 95.71%
SFC Energy 13.94 3.11% 0.42 18909 13.50 13.50 14.10 - - - - -1.27% 43.42%
SGL CARBON 3.06 2.69% 0.08 114685 3.00 2.95 3.10 - - - - -7.14% -35.55%
SMA Solar Technology 38.20 1.98% 0.74 52204 37.52 37.52 38.38 - - - - 1.17% 10.53%
SNP Schneider-Neurei 53.50 0.38% 0.20 20367 53.50 52.60 53.80 - - - - -4.97% 8.08%
Stabilus 48.16 4.74% 2.18 42064 46.58 46.44 48.34 - - - - 2.25% -20.59%
STEINHOFF INT.HLDG.E 0.04 0.27% 0.00 6348218 0.04 0.04 0.04 - - - - -4.80% -29.93%
STRATEC Biomedical 111.80 2.19% 2.40 15214 110.00 109.80 113.00 - - - - 3.90% 83.28%
SUEDZUCKER 16.73 0.72% 0.12 189258 16.63 16.62 16.90 - - - - -2.05% 1.95%
Süss MicroTec 14.10 -0.28% -0.04 49206 14.24 13.98 14.62 - - - - -4.86% 17.50%
TAKKT 10.10 2.64% 0.26 53738 9.90 9.80 10.30 - - - - -7.17% -19.71%
Tele Columbus 2.52 -0.98% -0.03 284532 2.53 2.51 2.62 - - - - -19.10% -9.87%
TLG Immobilien 17.45 2.71% 0.46 184492 17.00 16.94 17.95 - - - - -0.51% -38.66%
Traton 17.10 1.27% 0.21 167491 17.00 16.71 17.44 - - - - -4.45% -28.51%
UNICREDIT 6.96 -2.21% -0.16 42218 7.07 6.92 7.15 - - - - -12.63% -46.71%
VA-Q-TEC AG NA O.N. 22.70 2.25% 0.50 11815 22.40 21.90 23.00 - - - - -0.87% 68.15%
VERBIO Ver. BioEner 17.56 1.27% 0.22 191375 17.82 17.42 18.00 - - - - 6.42% 49.83%
Vossloh 33.00 -1.79% -0.60 9205 33.20 32.90 33.70 - - - - -7.95% -10.81%
Wacker Neuson 16.56 -1.55% -0.26 80782 16.88 16.56 17.10 - - - - -6.70% -2.87%
WashTec 36.55 1.11% 0.40 5678 36.20 36.15 36.70 - - - - 0.00% -31.94%
Westwing Group 19.82 11.34% 2.02 94766 17.90 17.90 19.83 - - - - 1.86% 457.23%
Wüstenrot & Württemb 14.30 -0.14% -0.02 11982 14.44 14.30 14.48 - - - - 0.00% -26.14%
ZEAL Network 38.50 0.13% 0.05 2996 38.20 38.05 38.50 - - - - 1.85% 85.54%
zooplus 135.40 0.00% 0.00 11249 133.80 133.80 140.40 - - - - -2.87% 58.55%