01.12.2020 06:23:19
DAX INTER. MID 100 TR EUR
2180.74
$$$
-14.9400
-0.68%
30.11.2020 17:47
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 27.11.2020 2195.68 Volatilität in % -
Börse Xetra Letzter Handel 30.11.2020 / 17:47
Währung $$$ Aktualisierungsstand 01.12.2020 / 06:23
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -5.74% 2407.2 1486.7
1 Woche 1.91% 2202.6 2145.4
1 Monat 16.56% 2202.6 1869.0
3 Monate 7.82% 2202.6 1841.4
6 Monate 12.92% 2202.6 1841.4
1 Jahr -2.92% 2407.2 1486.7
3 Jahre -3.15% 2407.2 1486.7
SMI
34.56
26.51
SMI
-22.81
-10.68
SMI
-5.74
-1.32
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":-5.74,"chartHeight":15.295554663377,"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":-1.32,"chartHeight":8.5983501772004,"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":-6.74,"chartHeight":16.027324782983,"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":3.86,"chartHeight":13.487589177754,"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":11.74,"chartHeight":18.555893188583,"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":0.32,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 01.12.2020 06:23:18
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
1&1 Drillisch 19.82 0.28% 0.06 327270 19.64 19.35 19.98 - - - - 4.23% -13.37%
2G Energy 87.90 1.27% 1.10 10560 86.00 84.00 88.00 - - - - 3.17% 95.77%
ADVA Optical Network 7.05 -1.95% -0.14 83524 7.24 7.05 7.24 - - - - -1.40% -12.86%
Akasol 68.44 -2.89% -2.04 14540 70.25 68.23 72.50 - - - - -2.94% 98.66%
Allgeier SE 79.80 1.01% 0.80 234395 79.00 78.20 81.40 - - - - 14.33% 135.40%
AMADEUS FIRE 119.20 -0.50% -0.60 19227 121.00 118.80 122.40 - - - - 5.67% -19.35%
ATOSS Software 127.00 -1.55% -2.00 1342 130.00 125.50 130.00 - - - - -1.93% 77.00%
AUMANN AG INH O.N. 13.44 -1.32% -0.18 21368 13.50 13.24 13.70 - - - - -2.04% -13.07%
BayWa Vink. 30.75 1.32% 0.40 51127 30.25 30.05 30.85 - - - - 6.03% 8.85%
BB BIOTECH N 63.70 0.47% 0.30 25522 63.70 63.40 64.30 - - - - 2.91% 3.75%
Befesa 43.60 0.00% 0.00 66272 43.35 43.00 43.80 - - - - 8.19% 14.74%
bet-at-home.com 32.15 -1.23% -0.40 10628 32.00 32.00 32.90 - - - - 3.38% -39.22%
Bilfinger SE 23.16 -2.28% -0.54 152828 23.60 23.16 23.90 - - - - 0.00% -33.02%
Biofrontera 3.09 -0.32% -0.01 23992 3.04 3.00 3.10 - - - - -0.96% -32.83%
Borussia Dortmund (B 5.71 -4.12% -0.24 441781 5.88 5.70 5.88 - - - - 0.53% -35.17%
CECONOMY 4.14 -1.19% -0.05 960739 4.18 4.12 4.29 - - - - -4.87% -23.42%
CEWE Stiftung & Co. 90.70 -0.33% -0.30 10352 90.90 90.70 92.20 - - - - -1.41% -14.27%
Cliq Digital 18.60 1.09% 0.20 21174 18.70 18.50 19.00 - - - - -0.53% 541.38%
CONSUS Real Estate 6.65 -1.04% -0.07 101249 6.72 6.65 6.88 - - - - -2.21% -9.15%
Corestate Capital 16.71 -9.43% -1.74 416047 16.75 16.60 17.89 - - - - -0.12% -55.44%
CropEnergies 13.98 0.43% 0.06 198682 13.90 13.76 14.62 - - - - 5.11% 27.32%
Cyan AG 12.50 -0.87% -0.11 21978 12.76 12.50 12.98 - - - - 21.83% -39.61%
Datagroup 45.20 1.12% 0.50 11533 45.15 44.10 45.80 - - - - 2.73% -30.89%
Dermapharm Hldg. 55.96 0.94% 0.52 115728 55.73 54.87 56.13 - - - - 9.17% 40.78%
Deutsche Beteiligung 32.70 -2.68% -0.90 12605 33.30 32.70 33.50 - - - - -4.80% -17.11%
DEUTSCHE EUROSHOP 17.49 -1.02% -0.18 277704 17.55 17.28 17.77 - - - - -1.24% -33.80%
Deutz 4.82 0.00% 0.00 398389 4.78 4.78 4.96 - - - - -11.88% -13.46%
DFV Dt. Familienvers 21.82 3.90% 0.82 27463 21.48 21.25 22.00 - - - - 11.90% 34.69%
DIC Asset 12.62 -5.68% -0.76 213606 13.38 12.62 13.38 - - - - 1.77% -20.63%
Dr. Hönle 55.20 2.03% 1.10 12709 54.30 54.10 56.20 - - - - 6.77% 24.89%
Eckert & Ziegler Str 43.34 1.45% 0.62 118298 42.36 42.36 45.28 - - - - 3.09% -9.05%
Elmos Semiconductor 26.90 -1.10% -0.30 27376 27.20 26.90 27.75 - - - - 5.70% -5.61%
ElringKlinger 13.46 -3.99% -0.56 414950 14.00 13.06 14.16 - - - - 10.33% 64.95%
Encavis 17.94 4.18% 0.72 605113 17.20 17.18 18.10 - - - - 8.60% 91.05%
EXASOL AG NA O.N. 21.48 -2.36% -0.52 337384 22.12 21.12 22.12 - - - - -3.50% 0.00%
Fielmann 62.25 -1.19% -0.75 42343 63.00 62.25 63.55 - - - - -1.03% -13.54%
flatexDEGIRO 56.00 3.13% 1.70 300253 54.20 54.00 56.20 - - - - 5.66% 128.57%
GFT Technologies 12.56 0.48% 0.06 35435 12.36 12.34 12.66 - - - - 5.55% 7.90%
Global Fashion Group 8.08 4.85% 0.37 577443 7.87 7.84 8.14 - - - - 2.86% 248.28%
Hamborner REIT 8.96 0.02% 0.00 157818 8.95 8.94 9.04 - - - - 0.49% -8.25%
Hamburger HafenLog 18.38 -1.50% -0.28 59432 18.70 18.38 18.80 - - - - 0.44% -25.10%
HAPAG-LLOYD AG NA O. 65.20 2.52% 1.60 30332 64.30 63.40 66.50 - - - - 4.65% -14.77%
Heidelberger Druck 0.80 -1.42% -0.01 919602 0.82 0.80 0.83 - - - - 2.43% -30.35%
HELMA Eigenheimbau 40.00 0.00% 0.00 4586 39.80 39.40 40.30 - - - - 4.44% -4.76%
home24 19.78 5.96% 1.11 1039670 19.00 18.79 20.87 - - - - 12.40% 305.12%
Hornbach Hldg 89.20 0.00% 0.00 32101 89.20 88.60 91.20 - - - - 4.33% 38.29%
Hornbach-Baumarkt 38.45 1.45% 0.55 57194 38.15 37.80 39.25 - - - - 2.95% 63.62%
Hypoport 441.00 1.15% 5.00 10712 437.00 429.00 443.50 - - - - 1.03% 40.00%
INDUS Holding 32.50 0.15% 0.05 31804 32.65 32.05 32.70 - - - - 2.85% -16.34%
Instone Real Estate 21.50 0.23% 0.05 69841 21.55 21.20 21.70 - - - - 3.86% 3.36%
ISRA VISION 47.36 0.00% 0.00 2343 47.36 47.30 47.40 - - - - -0.08% 21.87%
JENOPTIK 25.10 -1.57% -0.40 186304 25.38 25.10 25.74 - - - - -5.00% -1.49%
JOST Werke 39.20 -0.89% -0.35 66100 39.65 39.20 40.55 - - - - -1.26% 5.09%
Jungheinrich Vz 36.60 -1.08% -0.40 174272 37.08 36.34 37.26 - - - - -0.27% 70.23%
KLOECKNER & CO 7.16 -0.56% -0.04 442744 7.19 7.16 7.39 - - - - 6.47% 14.01%
Koenig & Bauer 23.48 -2.09% -0.50 32797 23.62 22.68 23.90 - - - - -1.76% -15.96%
Krones 61.40 2.68% 1.60 61304 59.90 59.05 61.75 - - - - 4.33% -9.04%
KWS SAAT 63.60 -0.47% -0.30 30097 63.20 63.20 65.00 - - - - 0.00% 10.23%
Leoni 6.24 -6.66% -0.45 1121730 6.74 6.24 6.74 - - - - -2.88% -39.68%
LPKF Laser & Electro 23.00 0.44% 0.10 161121 22.85 22.85 23.70 - - - - 5.02% 45.57%
MAN 44.10 -2.11% -0.95 15204 45.05 44.00 45.35 - - - - -2.11% 2.08%
Medios 37.30 6.57% 2.30 256625 35.00 34.50 37.30 - - - - 26.01% 41.29%
MYNARIC AG INH O.N. 66.00 -1.79% -1.20 8553 66.60 65.00 67.20 - - - - 0.30% 75.47%
New Work 257.00 0.78% 2.00 3070 253.50 253.50 258.00 - - - - 6.86% -11.99%
NORMA Group 36.92 0.60% 0.22 169835 36.84 36.30 37.74 - - - - 10.08% -2.84%
OHB 40.95 3.93% 1.55 11708 39.60 39.35 40.95 - - - - 1.49% -5.86%
Paion 2.72 -1.81% -0.05 323288 2.77 2.62 2.80 - - - - 8.80% 37.37%
PATRIZIA Immobilien 23.90 -0.21% -0.05 79136 23.90 23.90 24.25 - - - - -1.24% 20.34%
Pfeiffer Vacuum Tech 155.20 -1.15% -1.80 5726 157.00 155.20 159.00 - - - - -1.40% -2.39%
PNE Wind 7.67 -0.39% -0.03 196442 7.65 7.65 7.78 - - - - -2.91% 90.80%
PVA TePla 13.62 -0.29% -0.04 46614 13.76 13.52 14.00 - - - - 4.29% -10.98%
RHOEN KLINIKUM 16.50 0.00% 0.00 685 16.50 16.50 16.50 - - - - -1.43% -5.61%
S & T 19.18 -1.69% -0.33 253965 19.53 19.14 19.74 - - - - 1.80% -9.87%
SAF-HOLLAND 10.36 -4.25% -0.46 244939 10.86 10.34 10.86 - - - - -5.47% 40.00%
SALZGITTER 16.93 -2.90% -0.51 161273 17.35 16.93 17.49 - - - - 3.99% -14.35%
SCHAEFFLER AG INH. V 6.26 -4.86% -0.32 663141 6.58 6.26 6.59 - - - - 1.13% -34.98%
secunet Sec. Network 249.00 -2.73% -7.00 4773 254.00 249.00 264.00 - - - - -1.97% 77.86%
SFC Energy 15.50 4.31% 0.64 156390 15.10 15.00 15.54 - - - - -1.15% 59.47%
SGL Carbon 3.92 0.51% 0.02 231156 3.90 3.80 3.97 - - - - 6.09% -17.30%
SMA Solar Technology 48.26 -3.01% -1.50 125445 49.38 48.26 49.48 - - - - 2.07% 39.64%
SNP Schneider-Neurei 53.00 -4.68% -2.60 24949 56.00 53.00 57.00 - - - - -1.49% 7.07%
Stabilus 59.25 -2.31% -1.40 42930 60.95 59.10 60.95 - - - - 2.51% -2.31%
STEINHOFF INT.HLDG.E 0.05 -1.06% -0.00 4516582 0.05 0.04 0.05 - - - - 1.53% -13.57%
STRATEC Biomedical 115.80 7.82% 8.40 29519 106.40 106.40 117.80 - - - - 1.94% 89.84%
SUEDZUCKER 13.30 -0.89% -0.12 286270 13.50 13.28 13.58 - - - - 1.45% -18.95%
Süss MicroTec 18.56 -0.54% -0.10 54237 18.56 18.50 19.10 - - - - 5.69% 54.67%
TAKKT 10.78 -0.19% -0.02 87599 10.92 10.68 10.92 - - - - 7.37% -14.31%
Tele Columbus 2.31 -3.15% -0.07 291291 2.46 2.28 2.46 - - - - -2.33% -17.56%
TLG Immobilien 21.06 0.00% 0.00 18565 21.16 20.90 21.36 - - - - 5.41% -25.98%
Traton 21.95 -1.37% -0.30 100197 22.25 21.86 22.25 - - - - 1.48% -8.24%
UNICREDIT 8.66 -4.63% -0.42 19754 8.75 8.65 8.80 - - - - -1.25% -33.65%
VA-Q-TEC AG NA O.N. 43.10 4.61% 1.90 128944 42.20 42.10 44.80 - - - - -3.15% 219.26%
VERBIO Ver. BioEner 26.00 2.77% 0.70 523963 25.00 24.95 26.65 - - - - 22.35% 121.84%
Vossloh 38.45 -0.77% -0.30 11401 38.40 38.30 38.90 - - - - 1.05% 3.92%
Wacker Neuson 16.05 -2.43% -0.40 142358 16.37 16.02 16.54 - - - - -0.37% -5.87%
WashTec 43.00 2.26% 0.95 15035 41.75 41.75 43.00 - - - - 1.65% -19.93%
Westwing Group 31.14 -0.37% -0.12 483401 31.00 30.70 31.33 - - - - 10.06% 775.44%
Wüstenrot & Württemb 17.16 1.54% 0.26 40565 16.90 16.70 17.20 - - - - 3.50% -11.36%
ZEAL Network 40.10 0.25% 0.10 381982 39.80 39.35 40.40 - - - - -0.99% 93.25%
zooplus 158.20 -0.13% -0.20 17372 159.20 158.00 160.40 - - - - -1.49% 85.25%