04.07.2020 12:23:47
SDAX
11820.60
EUR
75.9400
0.65%
03.07.2020 17:45
 
Chart
Kursdaten
Kurs 11820.60 Eröffnung 11776.20
Diff. absolut 75.94 Tages-Hoch 11820.60
Diff. % 0.65 % Tages-Tief 11734.15
Volumen 1733547 Umsatz 138220845
Schlusskurs vom 02.07.2020 11744.66 Volatilität in % -
Börse Xetra Letzter Handel 03.07.2020 / 17:45
Währung EUR Aktualisierungsstand 04.07.2020 / 12:23
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -5.53% 13088.6 7841.4
1 Woche 4.06% 11820.6 11344.1
1 Monat -1.87% 12252.6 11005.2
3 Monate 31.80% 12252.6 9263.0
6 Monate -5.54% 13088.6 7841.4
1 Jahr 2.76% 13088.6 7841.4
3 Jahre 8.35% 13088.6 7841.4
SMI
31.57
26.51
SMI
-19.99
-10.68
SMI
-5.53
-4.63
2018
2019
2020
{"2018":{"performance":-19.99,"chartHeight":20.980977387236,"year":2018,"ID_NOTATION":"324724"},"2019":{"performance":31.57,"chartHeight":22,"year":2019,"ID_NOTATION":"324724"},"2020":{"performance":-5.53,"chartHeight":15.125729185964,"year":2020,"ID_NOTATION":"324724"}}
{"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":-4.63,"chartHeight":14.316361556557,"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":-12.04,"chartHeight":18.670864541063,"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":-9.5,"chartHeight":17.59124577732,"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":-5.71,"chartHeight":15.271677982434,"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":-5.44,"chartHeight":15.050963414247,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 04.07.2020 12:23:47
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
1&1 Drillisch 23.54 0.09% 0.02 98148 23.39 23.39 23.86 - - - - 2.13% 2.88%
ADO PROPERTIES S.A. 25.48 5.38% 1.30 291503 24.28 23.74 25.48 - - - - 3.66% -20.62%
ADVA Optical Network 6.06 -0.49% -0.03 132561 6.13 5.90 6.18 - - - - 11.81% -25.09%
AIXTRON 10.93 0.74% 0.08 415090 10.93 10.86 11.12 - - - - 6.22% 28.11%
AMADEUS FIRE 111.40 0.72% 0.80 8666 111.40 109.60 112.80 - - - - 2.39% -24.63%
ATOSS Software 103.00 0.49% 0.50 1520 101.00 100.00 103.00 - - - - 1.48% 43.55%
BayWa Vink. 29.00 0.00% 0.00 10687 29.00 28.90 29.35 - - - - 1.75% 2.65%
Befesa 34.15 -0.15% -0.05 14048 34.45 33.95 34.50 - - - - 1.49% -10.13%
Bertrandt 34.90 0.43% 0.15 8153 35.10 34.05 35.15 - - - - 1.75% -38.01%
Bilfinger SE 16.91 0.36% 0.06 40969 17.00 16.41 17.05 - - - - 6.76% -51.10%
Borussia Dortmund (B 5.89 -2.97% -0.18 170559 6.00 5.82 6.08 - - - - -1.83% -33.07%
CECONOMY 3.24 0.50% 0.02 585799 3.22 3.21 3.28 - - - - 8.07% -40.03%
CEWE Stiftung & Co. 97.70 -1.21% -1.20 4468 99.30 97.00 99.30 - - - - 2.30% -7.66%
Corestate Capital 18.00 0.00% 0.00 319982 18.00 16.87 18.08 - - - - -0.28% -52.00%
Dermapharm Hldg. 44.66 -1.42% -0.65 21094 45.57 44.60 45.78 - - - - 0.97% 12.36%
Deutsche Beteiligung 30.45 2.87% 0.85 7293 29.55 29.55 30.45 - - - - 1.00% -22.81%
DEUTSCHE EUROSHOP 12.94 -1.45% -0.19 105811 13.15 12.71 13.15 - - - - 4.52% -51.02%
Dt Pfandbriefbank 6.42 -2.58% -0.17 681260 6.62 6.32 6.64 - - - - 1.66% -55.91%
Deutz 4.37 1.82% 0.08 403310 4.35 4.33 4.44 - - - - 4.45% -21.62%
DIC Asset 12.32 2.67% 0.32 126102 11.96 11.96 12.36 - - - - 5.12% -22.52%
DMG Mori 40.50 0.12% 0.05 3572 40.50 40.50 40.70 - - - - 0.37% -4.37%
Dr. Hönle 48.50 -0.21% -0.10 5968 49.00 48.50 49.30 - - - - 0.00% 9.73%
Drägerwerk & Co. Vz 78.00 3.31% 2.50 67206 74.50 74.30 78.00 - - - - 11.59% 40.04%
DWS Group 32.89 -1.79% -0.60 56351 33.70 32.70 33.95 - - - - 1.83% 3.75%
Eckert & Ziegler Str 153.90 -0.06% -0.10 16619 154.00 152.90 157.20 - - - - 1.25% -19.25%
Encavis 13.26 0.45% 0.06 255711 13.18 13.14 13.40 - - - - 4.57% 41.21%
Fielmann 61.80 0.00% 0.00 23703 61.80 61.60 62.25 - - - - 4.04% -14.17%
Hamborner REIT 8.76 -0.22% -0.02 36677 8.81 8.70 8.81 - - - - -0.13% -10.30%
Hamburger HafenLog 15.28 0.26% 0.04 26023 15.16 15.10 15.38 - - - - 2.00% -37.73%
Hornbach Hldg 73.80 -0.27% -0.20 14791 74.00 73.40 74.20 - - - - 7.42% 14.42%
Hypoport 407.00 -2.05% -8.50 3909 413.00 405.50 419.50 - - - - -0.25% 29.21%
INDUS Holding 30.70 0.82% 0.25 9120 30.65 30.35 30.75 - - - - 6.23% -20.98%
Instone Real Estate 19.96 0.40% 0.08 23130 20.00 19.64 20.15 - - - - 5.16% -9.48%
JENOPTIK 23.08 0.79% 0.18 278967 23.00 22.90 23.90 - - - - 11.71% -9.42%
JOST Werke 30.05 1.69% 0.50 11498 29.70 29.65 30.15 - - - - 5.44% -19.44%
Jungheinrich Vz 20.70 1.67% 0.34 79843 20.40 20.40 21.06 - - - - 7.76% -3.72%
KLOECKNER & CO 4.90 1.11% 0.05 259894 4.79 4.77 4.90 - - - - 8.50% -21.97%
Koenig & Bauer 20.90 2.25% 0.46 21060 20.70 20.54 21.10 - - - - 9.65% -25.20%
Krones 57.00 0.89% 0.50 30485 56.60 56.40 57.25 - - - - 2.06% -15.56%
KWS SAAT 68.60 0.00% 0.00 14743 68.30 68.00 68.90 - - - - 3.31% 18.89%
Leoni 6.75 -1.53% -0.10 76136 6.79 6.67 6.90 - - - - 4.08% -34.70%
LPKF Laser & Electro 19.90 0.00% 0.00 66155 20.20 19.66 20.35 - - - - 6.30% 25.95%
New Work 282.00 -0.70% -2.00 3065 283.50 277.00 289.00 - - - - 4.44% -3.42%
Nordex 9.03 2.21% 0.20 354331 8.76 8.74 9.09 - - - - 5.24% -25.25%
NORMA Group 23.60 0.00% 0.00 77645 24.78 23.44 24.78 - - - - 0.08% -37.89%
PATRIZIA Immobilien 21.95 1.86% 0.40 100652 21.60 21.45 22.15 - - - - -0.23% 10.52%
Pfeiffer Vacuum Tech 172.80 6.01% 9.80 23131 163.60 163.60 172.80 - - - - 6.40% 8.68%
RHOEN KLINIKUM 17.90 -0.33% -0.06 21566 17.96 17.62 17.98 - - - - -1.65% 2.40%
S & T 23.22 -0.34% -0.08 40621 23.30 23.12 23.60 - - - - 1.93% 9.12%
SAF-HOLLAND 5.22 1.46% 0.07 121942 5.18 5.17 5.29 - - - - 1.66% -29.46%
SALZGITTER 12.74 1.43% 0.18 144884 12.70 12.35 12.88 - - - - 12.59% -35.50%
SCHAEFFLER AG INH. V 6.67 -1.19% -0.08 239792 6.79 6.59 6.86 - - - - 0.30% -30.72%
SHOP APOTHEKE EUROPE 116.40 5.24% 5.80 174916 110.40 110.40 118.00 - - - - 11.92% 167.59%
Sixt SE 70.60 -2.22% -1.60 52774 73.05 69.95 73.25 - - - - 2.99% -21.25%
SMA Solar Technology 27.32 0.07% 0.02 77060 27.06 27.00 27.48 - - - - 0.89% -20.95%
SNP Schneider-Neurei 45.95 1.66% 0.75 14007 46.30 45.00 46.30 - - - - 7.74% -7.17%
Stabilus 47.80 1.70% 0.80 18034 47.14 47.14 48.40 - - - - 6.18% -21.19%
STEINHOFF INT.HLDG.E 0.05 2.63% 0.00 12623869 0.05 0.05 0.05 - - - - -2.69% -5.76%
STRATEC Biomedical 88.40 -0.67% -0.60 8227 89.00 87.60 90.60 - - - - 7.28% 44.92%
SUEDZUCKER 14.53 0.76% 0.11 209992 14.31 14.31 14.77 - - - - 3.42% -11.46%
TAKKT 9.11 1.79% 0.16 75580 8.96 8.96 9.39 - - - - 3.29% -27.58%
Talanx 34.04 0.47% 0.16 77668 34.00 33.40 34.20 - - - - 5.39% -22.95%
Traton 17.44 1.32% 0.23 38365 17.35 17.11 17.49 - - - - 0.37% -27.08%
Vossloh 40.60 1.50% 0.60 30515 39.95 39.85 41.20 - - - - 3.57% 9.73%
Wacker Chemie 63.10 0.83% 0.52 105224 62.34 62.14 64.00 - - - - 5.17% -6.71%
Wacker Neuson 13.47 -0.30% -0.04 43325 13.51 13.45 13.66 - - - - 2.05% -21.00%
WashTec 36.55 -1.35% -0.50 8136 36.75 36.15 36.85 - - - - 1.11% -31.94%
Wüstenrot & Württemb 15.34 -0.13% -0.02 31189 15.48 15.22 15.60 - - - - 0.52% -20.76%
Zeal Network 35.45 8.08% 2.65 80316 32.95 32.55 36.35 - - - - 9.41% 70.84%
zooplus 155.00 1.17% 1.80 15832 153.00 152.80 157.80 - - - - 4.31% 81.50%