02.04.2020 07:48:11
DAX INTER. MID 100 TR EUR
1618.68
$$$
-37.5300
-2.27%
01.04.2020 17:45
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 31.03.2020 1656.21 Volatilität in % -
Börse Xetra Letzter Handel 01.04.2020 / 17:45
Währung $$$ Aktualisierungsstand 02.04.2020 / 07:48
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -30.04% 2407.2 1486.7
1 Woche -3.24% 1690.0 1591.5
1 Monat -22.12% 2160.0 1486.7
3 Monate -30.04% 2407.2 1486.7
6 Monate -20.81% 2407.2 1486.7
1 Jahr -19.16% 2407.2 1486.7
3 Jahre -14.04% 2407.2 1486.7
SMI
34.56
26.51
SMI
-22.81
-10.68
SMI
-30.04
-13.64
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":-30.04,"chartHeight":22,"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":-13.64,"chartHeight":19.239383660804,"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":-28.43,"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":-26.61,"chartHeight":22,"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":-23.63,"chartHeight":21.743203899294,"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":-27.96,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 02.04.2020 07:48:11
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
2G Energy 38.30 6.69% 2.40 6854 37.00 36.10 38.30 - - - - 6.39% -14.70%
ADLER Real Estate 8.50 3.66% 0.30 168593 8.27 8.17 8.61 - - - - 21.08% -37.50%
ADO PROPERTIES S.A. 18.24 -11.46% -2.36 238308 20.00 18.24 20.08 - - - - 10.75% -43.18%
ADVA Optical Network 4.92 -4.93% -0.26 95559 4.98 4.91 5.15 - - - - -1.70% -39.25%
AKASOL AG INH. O.N. 31.55 0.80% 0.25 12160 31.00 29.05 33.08 - - - - -2.31% -8.42%
Allgeier SE 24.30 -0.82% -0.20 14287 24.30 23.60 24.70 - - - - -1.22% -28.32%
AMADEUS FIRE 72.00 -7.34% -5.70 38126 80.00 70.70 80.00 - - - - -14.59% -51.29%
AUMANN AG INH O.N. 7.29 -2.15% -0.16 48429 7.30 7.13 7.34 - - - - -1.75% -52.85%
AXEL SPRINGER 53.25 -2.47% -1.35 5869 54.95 52.05 55.20 - - - - -14.66% -15.21%
BayWa Vink. 26.20 3.15% 0.80 81951 25.40 24.60 26.75 - - - - -0.95% -7.26%
BB BIOTECH N 49.15 0.18% 0.09 27108 48.75 48.70 49.45 - - - - 1.05% -19.95%
Befesa 26.95 1.32% 0.35 54237 26.70 26.20 27.35 - - - - -0.19% -29.08%
Bertrandt 30.55 -2.86% -0.90 12007 32.20 30.20 32.20 - - - - 1.83% -45.74%
bet-at-home.com 26.15 -4.42% -1.21 13466 26.95 25.80 26.95 - - - - -1.32% -50.57%
Bilfinger SE 13.10 -14.71% -2.26 746260 14.71 13.05 14.71 - - - - -11.19% -62.12%
Borussia Dortmund (B 5.32 -2.30% -0.12 524042 5.42 5.20 5.42 - - - - 3.10% -39.60%
CECONOMY 1.90 -4.18% -0.08 1094274 1.94 1.86 1.95 - - - - -5.65% -64.80%
CEWE Stiftung & Co. 78.30 -2.12% -1.70 28148 80.40 76.80 80.90 - - - - -11.63% -25.99%
comdirect bank 12.74 0.00% 0.00 32854 12.76 12.72 12.80 - - - - -1.24% -2.00%
CompuGroup Medical 56.05 0.18% 0.10 151235 55.10 54.35 57.15 - - - - 14.81% -12.08%
CropEnergies 8.15 2.26% 0.18 61763 8.32 7.87 8.35 - - - - 7.10% -25.77%
Datagroup 49.35 -3.24% -1.65 17657 50.90 47.60 51.60 - - - - -11.40% -24.54%
Dermapharm Hldg. 36.70 -3.18% -1.21 70901 38.20 36.32 38.26 - - - - 5.07% -7.69%
Deutsche Beteiligung 26.05 0.58% 0.15 55533 26.20 25.15 26.20 - - - - -0.19% -33.97%
DEUTSCHE EUROSHOP 10.80 3.25% 0.34 588921 10.07 9.95 11.01 - - - - -18.06% -59.12%
Deutz 3.31 -1.49% -0.05 748671 3.30 3.24 3.34 - - - - -5.21% -40.57%
DIC Asset 9.01 -4.86% -0.46 269047 9.44 8.98 9.44 - - - - -9.54% -43.33%
DMG Mori 40.70 0.62% 0.25 12568 40.00 40.00 40.85 - - - - 1.37% -3.90%
Drägerwerk & Co. Vz 89.70 1.13% 1.00 199015 86.80 84.60 92.50 - - - - 13.54% 61.04%
DWS Group 20.95 -7.03% -1.58 192929 22.60 19.90 22.60 - - - - -4.71% -33.90%
Eckert & Ziegler Str 133.80 -6.30% -9.00 39682 140.80 128.70 141.20 - - - - 5.19% -29.80%
Elmos Semiconductor 18.30 -3.38% -0.64 19316 22.00 17.84 22.00 - - - - 4.69% -35.79%
ElringKlinger 3.87 -1.02% -0.04 266657 3.93 3.76 3.98 - - - - -14.48% -52.57%
Encavis 8.89 -3.89% -0.36 371785 9.19 8.82 9.29 - - - - -5.22% -5.32%
Fielmann 51.60 -2.92% -1.55 61308 52.10 50.75 52.90 - - - - -1.62% -28.33%
flatex 26.90 -1.65% -0.45 84173 26.80 26.15 27.55 - - - - 20.36% 9.80%
GFT Technologies 7.48 -3.86% -0.30 37964 8.00 7.40 8.00 - - - - 0.67% -35.74%
Godewind Immobilien 6.39 0.31% 0.02 82424 6.39 6.37 6.39 - - - - 0.31% 34.81%
Grand City Propertie 18.67 -2.56% -0.49 368860 18.73 18.52 19.32 - - - - -1.69% -12.68%
GRENKE 50.00 -6.98% -3.75 132271 53.55 49.50 53.55 - - - - -7.32% -45.80%
Hamborner REIT 7.98 -2.21% -0.18 157603 8.18 7.85 8.22 - - - - -3.33% -18.26%
Hamburger HafenLog 12.04 -5.27% -0.67 182650 12.60 11.92 12.60 - - - - -6.74% -50.94%
HAPAG-LLOYD AG NA O. 67.60 -5.06% -3.60 23401 69.50 63.30 69.50 - - - - 3.05% -11.63%
Heidelberger Druck 0.57 2.32% 0.01 1008615 0.56 0.54 0.58 - - - - -5.52% -50.17%
Hornbach Hldg 37.15 -2.49% -0.95 29055 38.05 36.80 38.05 - - - - -1.33% -42.40%
Hornbach-Baumarkt 15.34 1.93% 0.29 12443 15.06 14.50 15.38 - - - - 4.71% -34.72%
HYPOPORT 260.50 -2.62% -7.00 6083 270.00 253.50 270.00 - - - - 0.00% -17.30%
INDUS Holding 25.00 5.71% 1.35 51533 23.75 23.35 25.20 - - - - 9.17% -35.65%
innogy SE 43.34 0.53% 0.23 172766 43.18 42.90 43.44 - - - - 1.14% -2.83%
Instone Real Estate 14.00 -3.45% -0.50 137103 14.10 13.82 14.68 - - - - -7.53% -36.51%
JENOPTIK 14.99 0.60% 0.09 186822 15.03 14.42 15.18 - - - - 5.56% -41.17%
JOST Werke 20.90 -5.22% -1.15 94021 22.40 20.70 22.40 - - - - -2.56% -43.97%
Jungheinrich Vz 13.82 -0.93% -0.13 168104 13.60 13.06 13.89 - - - - 10.12% -35.72%
KLOECKNER & CO 3.34 -0.12% -0.00 493629 3.26 3.22 3.42 - - - - 0.36% -46.78%
Koenig & Bauer 17.29 -0.63% -0.11 94612 16.76 16.26 18.00 - - - - -11.47% -38.12%
Krones 47.30 -3.03% -1.48 48836 48.00 46.02 48.40 - - - - -2.23% -29.93%
KWS SAAT 46.05 -0.97% -0.45 14674 46.70 45.00 46.70 - - - - 4.66% -20.19%
Leoni 5.84 -0.21% -0.01 102565 5.78 5.62 5.89 - - - - -18.73% -43.55%
LPKF Laser & Electro 15.30 -11.30% -1.95 195852 16.90 15.16 17.20 - - - - -2.55% -3.16%
MAN 40.25 1.69% 0.67 9001 39.50 39.30 40.40 - - - - -2.87% -6.83%
Medigene 4.16 2.49% 0.10 40372 4.12 3.92 4.34 - - - - -13.44% 3.88%
Mensch u. Maschine 38.00 -2.81% -1.10 6702 38.80 37.30 39.10 - - - - 0.00% -11.01%
MLP SE 4.72 1.51% 0.07 85862 4.70 4.58 4.75 - - - - 4.19% -15.71%
mutares 7.42 3.34% 0.24 27140 7.30 7.20 7.51 - - - - -12.71% -41.67%
MYNARIC AG INH O.N. 34.30 -2.56% -0.90 3005 35.50 34.00 35.90 - - - - -4.46% -10.91%
New Work 192.80 -1.63% -3.20 9982 190.20 183.80 196.20 - - - - 12.09% -33.97%
NORMA Group 16.36 -3.76% -0.64 92703 16.65 16.08 16.65 - - - - -0.73% -56.95%
OHB 32.40 1.25% 0.40 8041 32.00 31.20 32.75 - - - - 1.89% -25.52%
PATRIZIA Immobilien 20.05 -4.52% -0.95 103955 21.20 19.82 21.20 - - - - -1.33% 0.96%
Pfeiffer Vacuum Tech 127.20 -2.75% -3.60 15378 128.80 123.80 128.80 - - - - -5.29% -20.00%
PNE Wind 3.99 0.50% 0.02 684342 3.96 3.89 3.99 - - - - 1.66% -0.75%
PVA TePla 7.14 -5.56% -0.42 34166 7.21 6.90 7.39 - - - - -9.39% -53.33%
RHOEN KLINIKUM 17.82 0.11% 0.02 25622 18.00 17.74 18.00 - - - - 0.56% 1.95%
Rocket Internet 18.80 2.06% 0.38 224683 18.20 18.04 19.03 - - - - 4.44% -14.93%
S & T 17.08 -1.21% -0.21 118386 16.70 16.60 17.45 - - - - 5.96% -19.74%
SAF-HOLLAND 3.54 -4.12% -0.15 129346 3.84 3.52 3.84 - - - - -5.91% -52.22%
SFC Energy 9.06 -7.55% -0.74 11732 9.60 9.06 9.61 - - - - -10.30% -6.79%
SGL CARBON 2.45 -1.37% -0.03 102066 2.47 2.38 2.50 - - - - 1.74% -48.31%
SHOP APOTHEKE EUROPE 59.50 17.13% 8.70 286217 53.70 50.70 61.20 - - - - 18.76% 36.78%
Sixt Leasing 18.36 0.11% 0.02 219615 18.32 18.28 18.46 - - - - 1.44% 62.19%
Sixt SE 48.94 -0.49% -0.24 103831 48.98 48.12 50.25 - - - - -16.48% -45.41%
SLM Solutions Grp 6.30 -11.27% -0.80 28711 7.10 6.20 7.10 - - - - -6.67% -64.29%
SMA Solar Technology 25.18 -3.60% -0.94 106970 25.00 24.20 25.54 - - - - 5.18% -27.14%
SNP Schneider-Neurei 43.50 -6.45% -3.00 49737 45.95 42.20 45.95 - - - - -4.61% -12.12%
Stabilus 31.16 -5.29% -1.74 23712 31.68 31.10 31.96 - - - - -12.67% -48.62%
STEINHOFF INT.HLDG.E 0.05 -2.37% -0.00 8399183 0.05 0.05 0.05 - - - - -7.82% -7.99%
Süss MicroTec 6.32 -2.77% -0.18 27553 6.60 6.31 6.70 - - - - -9.97% -47.33%
TAKKT 6.66 -5.93% -0.42 105268 7.14 6.62 7.14 - - - - -0.30% -47.06%
Talanx 29.34 -5.23% -1.62 112316 30.00 29.28 30.30 - - - - -9.05% -33.59%
Tele Columbus 2.25 -0.79% -0.02 124690 2.34 2.19 2.34 - - - - -0.79% -19.53%
Traton 12.20 -4.24% -0.54 35421 12.64 12.20 12.69 - - - - -6.21% -48.99%
UNICREDIT 6.89 -3.84% -0.28 37967 7.00 6.83 7.02 - - - - -17.28% -47.19%
Vectron Systems 6.20 1.64% 0.10 22485 6.00 5.96 6.28 - - - - 4.03% -66.12%
VERBIO Ver. BioEner 8.17 -2.04% -0.17 103663 8.33 8.09 8.48 - - - - -1.92% -30.29%
Vossloh 29.30 -7.28% -2.30 21607 30.30 29.00 31.10 - - - - -4.40% -20.81%
Wacker Neuson 9.78 -2.59% -0.26 121004 9.88 9.59 9.95 - - - - -2.30% -42.64%
WashTec 36.15 0.00% 0.00 18380 34.50 34.50 36.30 - - - - 7.91% -32.68%
Wüstenrot & Württemb 13.90 -0.57% -0.08 24430 14.10 13.54 14.38 - - - - 4.83% -28.20%
ZEAL NETWORK SE NA O 23.25 0.43% 0.10 14550 22.50 22.50 23.90 - - - - 10.45% 12.05%
zooplus 105.00 -5.75% -6.40 21724 106.80 103.00 107.80 - - - - 9.83% 22.95%