28.09.2020 05:32:33
SDAX
12025.26
EUR
27.0500
0.23%
25.09.2020 17:45
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 24.09.2020 11998.21 Volatilität in % -
Börse Xetra Letzter Handel 25.09.2020 / 17:45
Währung EUR Aktualisierungsstand 28.09.2020 / 05:32
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -3.89% 13088.6 7841.4
1 Woche -3.51% 12441.2 11840.2
1 Monat -4.94% 12842.8 11840.2
3 Monate 5.84% 12842.8 11340.6
6 Monate 31.40% 12842.8 8723.1
1 Jahr 10.13% 13088.6 7841.4
3 Jahre 2.02% 13088.6 7841.4
SMI
31.57
26.51
SMI
-19.99
-10.68
SMI
-3.89
-3.77
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":-3.89,"chartHeight":13.522865143784,"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":-3.77,"chartHeight":13.380092434044,"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":-16.24,"chartHeight":20.034351680662,"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":-4.78,"chartHeight":14.461638140283,"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":-1.91,"chartHeight":10.28183090409,"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":-5.89,"chartHeight":15.413096594615,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 28.09.2020 05:32:33
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
1&1 Drillisch 18.94 0.37% 0.07 195341 18.95 18.74 19.05 - - - - -22.28% -17.22%
ADO PROPERTIES S.A. 22.60 -3.99% -0.94 240224 23.68 22.40 23.80 - - - - -12.81% -19.61%
ADVA Optical Network 6.00 -0.83% -0.05 40318 6.06 5.98 6.12 - - - - -8.81% -25.83%
AMADEUS FIRE 105.80 1.34% 1.40 12475 104.80 101.20 105.80 - - - - -9.57% -28.42%
BayWa Vink. 28.05 -0.71% -0.20 7233 28.25 27.60 28.30 - - - - -2.94% -0.71%
Befesa 33.75 -0.30% -0.10 25291 33.80 33.20 33.90 - - - - -0.44% -11.18%
Bilfinger SE 14.40 0.14% 0.02 84893 14.51 13.98 14.51 - - - - -12.52% -58.36%
Borussia Dortmund (B 5.39 -2.80% -0.15 677392 5.62 5.25 5.62 - - - - -9.87% -38.75%
CECONOMY 4.08 0.79% 0.03 642473 4.05 3.98 4.10 - - - - -0.39% -24.45%
CEWE Stiftung & Co. 93.20 -1.17% -1.10 2922 94.20 91.60 94.20 - - - - 0.54% -11.91%
Corestate Capital 16.67 -1.88% -0.32 124150 16.85 16.42 16.97 - - - - -8.41% -55.55%
Dermapharm Hldg. 43.70 -0.22% -0.10 40784 43.77 42.84 43.84 - - - - -1.81% 9.92%
Deutsche Beteiligung 30.55 -1.13% -0.35 7062 30.75 30.00 30.85 - - - - -3.78% -22.56%
DEUTSCHE EUROSHOP 9.52 -1.50% -0.14 325828 9.80 9.28 9.80 - - - - -12.50% -63.97%
Dt Pfandbriefbank 5.38 0.09% 0.01 550701 5.42 5.33 5.42 - - - - -6.76% -63.05%
Deutz 4.63 0.56% 0.03 260248 4.64 4.53 4.67 - - - - -2.65% -16.91%
DIC Asset 10.16 -1.55% -0.16 281794 10.24 9.77 10.40 - - - - -10.09% -36.10%
DMG Mori 40.40 0.00% 0.00 2645 40.45 40.30 40.50 - - - - -0.12% -4.60%
Dr. Hönle 53.60 -0.92% -0.50 8424 53.90 52.80 55.20 - - - - -0.56% 21.27%
Drägerwerk & Co. Vz 73.20 1.39% 1.00 40344 72.00 71.90 73.60 - - - - 2.52% 31.42%
DWS Group 28.20 -0.37% -0.10 81588 28.51 27.84 28.68 - - - - -9.76% -11.04%
Eckert & Ziegler Str 42.80 0.90% 0.38 32602 42.38 41.80 42.88 - - - - -0.65% -10.18%
Encavis 14.36 0.56% 0.08 136677 14.44 14.02 14.44 - - - - -0.97% 52.93%
Fielmann 67.40 6.23% 3.95 139227 64.25 63.25 67.65 - - - - 6.73% -6.39%
Global Fashion Group 4.80 6.09% 0.28 384227 4.64 4.46 4.80 - - - - 4.03% 106.77%
Hamborner REIT 8.54 -0.32% -0.03 145062 8.62 8.48 8.62 - - - - -1.42% -12.47%
Hamburger HafenLog 14.68 -0.14% -0.02 88703 14.84 14.42 14.84 - - - - -5.66% -40.18%
Hornbach Hldg 96.90 0.31% 0.30 26037 96.00 93.50 96.90 - - - - 6.48% 50.23%
Hornbach-Baumarkt 40.50 -1.22% -0.50 20633 40.80 40.00 41.65 - - - - 1.12% 72.34%
Hypoport 503.00 1.51% 7.50 9511 499.00 479.50 505.00 - - - - 4.36% 59.68%
INDUS Holding 26.15 0.77% 0.20 17867 25.85 25.30 26.15 - - - - -5.94% -32.69%
Instone Real Estate 19.42 -0.72% -0.14 101923 19.56 19.08 19.92 - - - - -9.67% -6.64%
JENOPTIK 20.72 -0.29% -0.06 157291 21.20 20.46 21.42 - - - - -3.00% -18.68%
JOST Werke 33.00 1.07% 0.35 16314 32.70 32.50 33.15 - - - - 0.61% -11.53%
Jungheinrich Vz 27.44 0.37% 0.10 46253 27.42 27.00 27.56 - - - - -5.31% 27.63%
KLOECKNER & CO 5.28 7.84% 0.38 1228367 5.00 4.96 5.42 - - - - 6.24% -15.92%
Koenig & Bauer 17.58 1.27% 0.22 4959 17.48 17.00 17.61 - - - - -1.90% -37.08%
Krones 51.30 0.29% 0.15 32986 51.50 50.50 51.50 - - - - -7.90% -24.00%
KWS SAAT 71.40 0.14% 0.10 10265 71.80 70.20 71.90 - - - - -2.86% 23.74%
Leoni 4.79 -3.78% -0.19 282061 5.01 4.79 5.04 - - - - -15.93% -53.68%
LPKF Laser & Electro 20.40 -0.73% -0.15 93966 20.95 19.96 20.95 - - - - -7.69% 29.11%
Medios 28.40 1.79% 0.50 9398 27.80 27.20 28.40 - - - - -2.74% 7.58%
New Work 249.50 2.04% 5.00 2823 248.00 239.50 250.00 - - - - 4.39% -14.55%
Nordex 10.44 -2.34% -0.25 519343 10.70 10.19 10.71 - - - - -11.30% -13.58%
NORMA Group 25.40 -0.24% -0.06 39120 24.52 24.52 25.46 - - - - -2.53% -33.16%
PATRIZIA Immobilien 22.75 0.66% 0.15 20156 22.50 22.40 22.85 - - - - -4.41% 14.55%
Pfeiffer Vacuum Tech 175.80 -0.11% -0.20 2943 175.20 170.60 177.60 - - - - 0.34% 10.57%
Rocket Internet 18.62 0.05% 0.01 361121 18.60 18.60 18.67 - - - - -0.53% -15.75%
RTL Group 31.04 0.45% 0.14 113758 30.92 30.80 31.22 - - - - -3.00% -29.42%
S & T 20.56 -0.58% -0.12 220289 20.90 20.26 21.14 - - - - -9.03% -3.38%
SAF-HOLLAND 6.33 1.93% 0.12 429063 6.31 6.10 6.57 - - - - -4.95% -14.46%
SALZGITTER 13.65 0.59% 0.08 119806 13.66 13.44 13.73 - - - - -7.21% -30.92%
SCHAEFFLER AG INH. V 5.21 -4.05% -0.22 656762 5.42 5.19 5.45 - - - - -8.27% -45.84%
secunet Sec. Network 275.00 1.48% 4.00 2699 273.00 267.00 278.00 - - - - -3.51% 96.43%
Sixt SE 73.65 5.59% 3.90 67085 70.20 70.00 74.20 - - - - -7.42% -17.85%
SMA Solar Technology 38.68 -4.30% -1.74 145956 40.26 37.90 40.26 - - - - -3.30% 11.92%
SNP Schneider-Neurei 59.90 3.63% 2.10 96180 58.00 57.60 59.90 - - - - 6.96% 21.01%
Stabilus 47.30 -0.25% -0.12 31119 47.18 46.08 47.48 - - - - -0.13% -22.01%
STRATEC Biomedical 117.40 2.26% 2.60 24883 113.60 113.00 117.60 - - - - 7.31% 92.46%
SUEDZUCKER 16.46 -0.48% -0.08 152109 16.61 16.29 16.61 - - - - -2.78% 0.30%
TAKKT 10.12 2.33% 0.23 71646 9.88 9.75 10.12 - - - - 0.40% -19.55%
Talanx 27.18 -3.07% -0.86 178166 28.10 27.04 28.28 - - - - -7.05% -38.48%
Tele Columbus 2.40 -4.57% -0.12 352016 2.53 2.35 2.53 - - - - -17.67% -14.16%
Traton 16.09 -2.14% -0.35 110234 16.54 15.82 16.60 - - - - -10.11% -32.72%
Vossloh 33.00 -0.60% -0.20 14218 33.25 32.75 33.45 - - - - -5.17% -10.81%
Wacker Neuson 16.57 -0.06% -0.01 60179 16.50 16.29 16.68 - - - - -6.86% -2.82%
WashTec 37.05 0.41% 0.15 4077 36.55 36.40 37.15 - - - - 0.68% -31.01%
Wüstenrot & Württemb 14.20 -1.11% -0.16 13833 14.42 14.20 14.44 - - - - -1.66% -26.65%
ZEAL Network 38.80 1.57% 0.60 6309 37.95 37.55 38.80 - - - - -0.51% 86.99%
zooplus 151.00 5.59% 8.00 28868 144.00 142.00 152.60 - - - - 12.69% 76.81%