07.04.2020 15:44:16
SDAX
9766.43
EUR
387.8200
4.14%
07.04.2020 15:29
 
Chart
Kursdaten
Kurs 9766.43 Eröffnung 9720.06
Diff. absolut 387.82 Tages-Hoch 9871.18
Diff. % 4.14 % Tages-Tief 9720.06
Volumen 3295078 Umsatz 171989058
Schlusskurs vom 06.04.2020 9378.61 Volatilität in % -
Börse Xetra Letzter Handel 07.04.2020 / 15:29
Währung EUR Aktualisierungsstand 07.04.2020 / 15:44
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -25.04% 13088.6 7841.4
1 Woche 3.70% 9420.0 8874.3
1 Monat -15.15% 10750.8 7841.4
3 Monate -24.24% 13088.6 7841.4
6 Monate -13.64% 13088.6 7841.4
1 Jahr -17.73% 13088.6 7841.4
3 Jahre -7.43% 13088.6 7841.4
SMI
31.57
26.51
SMI
-19.99
-10.68
SMI
-25.04
-10.88
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":-25.04,"chartHeight":22,"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":-10.88,"chartHeight":18.209258173452,"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":-25.34,"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":-20.53,"chartHeight":21.102430102887,"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":-19.89,"chartHeight":20.958126505909,"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":-23.96,"chartHeight":21.806395941416,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 07.04.2020 15:44:16
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
1&1 Drillisch 19.75 5.75% 1.07 202950 19.18 19.18 20.13 730 19.75 19.77 334 -2.20% -18.36%
ADO PROPERTIES S.A. 21.48 9.31% 1.83 110656 20.20 20.10 21.92 75 21.38 21.50 694 16.07% -38.79%
ADVA Optical Network 5.39 3.65% 0.19 230339 5.32 5.13 5.42 1302 5.38 5.41 400 -1.33% -35.72%
AIXTRON 8.79 5.93% 0.49 544762 8.66 8.59 8.83 490 8.77 8.80 585 5.06% -2.67%
AMADEUS FIRE 78.20 4.13% 3.10 35294 78.00 75.10 80.00 75 78.00 78.30 168 -3.35% -49.19%
BayWa Vink. 26.20 0.77% 0.20 11344 26.55 25.90 26.75 142 26.15 26.25 124 2.36% -7.96%
Befesa 26.65 3.50% 0.90 9286 25.95 25.95 26.95 104 26.55 26.70 248 2.18% -32.24%
Bertrandt 33.50 6.18% 1.95 24813 32.00 32.00 34.35 233 33.50 33.75 105 4.99% -43.96%
Bilfinger SE 15.48 7.28% 1.05 237204 14.95 14.70 15.75 412 15.48 15.53 503 -5.07% -58.27%
Borussia Dortmund (B 6.47 9.85% 0.58 555543 6.18 6.17 6.80 919 6.45 6.47 452 16.29% -33.07%
CECONOMY 2.19 12.31% 0.24 1131331 2.01 2.01 2.24 689 2.18 2.19 1556 2.77% -63.93%
CEWE Stiftung & Co. 87.70 5.54% 4.60 10560 83.70 83.70 88.80 119 87.60 87.90 50 -2.35% -21.46%
Corestate Capital 26.88 2.75% 0.72 88368 26.84 26.54 27.20 306 26.86 26.92 40 -4.00% -30.24%
Dermapharm Hldg. 36.91 -1.57% -0.59 38222 37.70 36.87 38.93 145 36.89 36.95 86 3.92% -5.66%
Deutsche Beteiligung 27.05 1.12% 0.30 7140 26.75 26.75 27.40 102 27.00 27.05 13 4.49% -32.19%
DEUTSCHE EUROSHOP 13.15 10.78% 1.28 278482 12.16 12.16 13.73 480 13.15 13.19 653 19.48% -55.07%
Deutz 3.56 6.53% 0.22 529140 3.48 3.48 3.63 1392 3.55 3.56 144 -1.82% -40.04%
DIC Asset 10.86 10.37% 1.02 379388 10.40 10.24 11.22 708 10.88 10.90 435 5.92% -38.11%
DMG Mori 40.75 0.49% 0.20 12999 40.75 40.55 40.95 573 40.65 40.75 206 -0.98% -4.25%
Drägerwerk & Co. Vz 76.40 -2.68% -2.10 134823 75.90 73.90 79.00 174 76.30 76.40 180 -20.30% 40.93%
DWS Group 24.05 8.33% 1.85 157011 22.41 22.41 25.03 244 24.05 24.19 102 1.81% -29.97%
Eckert & Ziegler Str 128.40 0.94% 1.20 41458 131.70 124.70 132.00 115 128.20 128.80 80 -10.17% -33.26%
Elmos Semiconductor 19.20 2.02% 0.38 12204 19.64 19.04 20.00 604 19.20 19.28 210 1.84% -33.96%
Encavis 10.02 6.48% 0.61 277002 9.76 9.76 10.24 1292 10.00 10.04 2846 5.85% 0.21%
Fielmann 56.75 2.99% 1.65 73579 56.50 55.85 58.15 40 56.75 56.90 416 6.68% -23.47%
Godewind Immobilien 6.38 0.00% 0.00 21781 6.38 6.38 6.39 129081 6.38 6.39 42982 -0.16% 34.60%
Hamborner REIT 8.12 1.88% 0.15 105848 8.11 8.04 8.25 754 8.11 8.13 300 2.11% -18.33%
Hamburger HafenLog 15.00 6.99% 0.98 150452 15.02 14.20 15.16 293 14.96 15.02 692 14.54% -42.87%
Hornbach Hldg 41.75 1.83% 0.75 40779 42.60 41.40 43.45 127 41.65 41.75 281 10.07% -36.43%
HYPOPORT 267.00 2.10% 5.50 9269 275.00 266.00 283.50 40 265.50 266.50 50 -1.32% -16.98%
INDUS Holding 25.60 2.40% 0.60 25300 25.30 25.20 26.65 1000 25.50 25.65 208 8.46% -35.65%
Instone Real Estate 15.14 3.98% 0.58 55403 15.20 14.56 15.44 1230 15.12 15.26 333 0.41% -33.97%
ISRA VISION 49.78 -0.04% -0.02 11876 49.78 49.74 49.90 2105 49.76 49.80 217 0.12% 28.15%
JENOPTIK 16.90 8.06% 1.26 216025 16.40 16.00 17.66 264 16.87 16.91 107 6.98% -38.62%
JOST Werke 24.05 6.89% 1.55 31734 22.65 22.65 24.15 411 24.00 24.15 286 9.76% -39.68%
Jungheinrich Vz 14.75 3.65% 0.52 106122 14.98 14.55 15.21 394 14.75 14.84 247 6.11% -33.81%
KLOECKNER & CO 3.39 0.18% 0.01 561427 3.46 3.36 3.64 632 3.39 3.39 1730 4.25% -46.11%
Koenig & Bauer 19.78 4.60% 0.87 16240 19.15 19.14 20.16 100 19.54 19.76 100 4.07% -32.32%
Krones 52.45 6.22% 3.07 37042 51.20 50.85 52.65 145 52.50 52.60 199 1.23% -26.84%
KWS SAAT 46.95 -0.21% -0.10 16477 47.25 46.30 48.65 96 46.90 47.00 81 7.42% -18.46%
Leoni 6.09 6.38% 0.36 265780 6.00 6.00 6.40 500 6.06 6.08 1000 -10.55% -44.66%
LPKF Laser & Electro 17.34 7.43% 1.20 153598 17.24 17.00 17.90 196 17.28 17.48 337 -1.88% 2.15%
New Work 195.80 -1.11% -2.20 4438 205.00 195.00 213.00 13 195.40 196.00 10 5.60% -32.19%
Nordex 7.83 5.81% 0.43 377227 7.79 7.72 8.03 317 7.82 7.85 300 2.00% -38.74%
NORMA Group 18.94 2.71% 0.50 96530 19.35 18.68 19.35 24 18.90 18.93 117 5.92% -51.47%
PATRIZIA Immobilien 22.05 9.98% 2.00 159003 20.50 20.30 22.10 2803 22.00 22.10 1860 -1.81% 0.96%
Pfeiffer Vacuum Tech 136.80 1.03% 1.40 6834 136.80 135.20 139.80 57 136.20 136.80 17 3.44% -14.84%
RHOEN KLINIKUM 17.92 0.56% 0.10 2322 18.00 17.84 18.00 686 17.88 17.92 229 -0.34% 1.95%
RIB Software 28.66 0.21% 0.06 209171 28.68 28.58 28.72 3497 28.64 28.66 1249 0.42% 26.55%
S & T 19.34 2.33% 0.44 108850 19.48 19.12 19.80 444 19.32 19.38 452 9.57% -11.18%
SAF-HOLLAND 4.24 6.00% 0.24 103027 4.19 4.15 4.43 544 4.22 4.24 250 13.96% -45.95%
SALZGITTER 11.97 9.86% 1.07 199145 11.60 11.47 11.97 267 11.97 11.99 421 1.96% -44.84%
SCHAEFFLER AG INH. V 6.00 3.98% 0.23 405280 5.98 5.88 6.13 750 6.00 6.01 750 6.94% -40.02%
SHOP APOTHEKE EUROPE 65.60 -3.53% -2.40 151650 70.00 64.60 75.00 82 65.40 65.60 30 36.00% 56.32%
Sixt SE 59.55 4.47% 2.55 128842 60.15 59.10 64.45 88 59.55 59.75 163 12.87% -36.42%
SMA Solar Technology 25.74 0.47% 0.12 64483 26.82 25.10 27.32 69 25.68 25.74 229 3.47% -25.87%
SNP Schneider-Neurei 45.00 0.00% 0.00 27828 46.20 44.20 47.80 50 44.85 45.10 15 -5.96% -9.09%
Stabilus 34.58 9.15% 2.90 26804 32.14 32.14 35.18 433 34.50 34.58 3 -2.22% -47.77%
STEINHOFF INT.HLDG.E 0.05 2.20% 0.00 7039601 0.05 0.05 0.05 25000 0.05 0.05 53630 -0.40% -7.06%
Ströer Media 55.30 6.76% 3.50 270306 53.00 52.90 58.90 146 55.20 55.35 178 21.88% -28.11%
SUEDZUCKER 12.98 3.26% 0.41 132340 12.91 12.64 12.98 356 12.97 12.99 1374 -1.33% -23.40%
TAKKT 7.45 6.58% 0.46 69229 7.25 7.25 7.66 153 7.43 7.48 600 -0.99% -44.44%
Talanx 32.38 6.86% 2.08 116672 31.36 31.36 32.60 204 32.36 32.40 65 0.80% -31.42%
Traton 13.38 4.27% 0.55 73288 13.31 13.31 13.80 193 13.33 13.43 525 2.90% -46.33%
Vossloh 30.80 -0.48% -0.15 12145 31.40 30.35 32.15 239 30.80 31.00 200 4.03% -16.35%
Wacker Chemie 48.26 1.86% 0.88 124420 49.35 47.71 50.76 80 48.19 48.28 39 10.75% -29.95%
Wacker Neuson 10.91 3.90% 0.41 209621 10.63 10.63 11.12 1268 10.90 10.95 259 8.47% -38.42%
WashTec 36.55 1.39% 0.50 5793 36.55 36.05 37.70 50 36.30 36.55 50 9.74% -32.87%
Wüstenrot & Württemb 15.58 8.95% 1.28 59105 14.70 14.70 15.90 192 15.50 15.60 219 3.32% -26.14%
zooplus 104.00 0.00% 0.00 13139 106.80 102.00 109.00 82 103.60 104.20 78 -4.24% 21.78%