20.01.2020 10:46:03
SDAX
12588.36
EUR
46.1400
0.37%
20.01.2020 10:31
 
Chart
Kursdaten
Kurs 12588.36 Eröffnung 12555.53
Diff. absolut 46.14 Tages-Hoch 12646.60
Diff. % 0.37 % Tages-Tief 12555.53
Volumen 543133 Umsatz 45244199
Schlusskurs vom 17.01.2020 12542.22 Volatilität in % -
Börse Xetra Letzter Handel 20.01.2020 / 10:31
Währung EUR Aktualisierungsstand 20.01.2020 / 10:46
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 0.24% 12665.5 12226.7
1 Woche 0.31% 12616.5 12404.1
1 Monat 0.29% 12665.5 12226.7
3 Monate 10.39% 12665.5 11257.6
6 Monate 14.24% 12665.5 10077.8
1 Jahr 24.11% 12665.5 10077.8
3 Jahre 29.19% 12749.4 9263.8
SMI
31.57
26.51
0.24
2.12
-19.99
-10.68
SMI
SMI
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":0.24,"chartHeight":7.3333333333333,"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":2.12,"chartHeight":10.757127819456,"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":1.69,"chartHeight":9.7242358853741,"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":2.84,"chartHeight":12.089380764634,"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":1.63,"chartHeight":9.5595267645863,"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":2.09,"chartHeight":10.692189102418,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.01.2020 10:46:02
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1&1 Drillisch 22.54 -0.53% -0.12 72457 22.76 22.54 23.08 1141 22.52 22.56 985 -3.74% -0.96%
ADLER Real Estate 13.00 0.46% 0.06 20268 12.90 12.90 13.02 1184 12.98 13.02 1675 -0.61% -4.85%
ADO PROPERTIES S.A. 30.14 -0.07% -0.02 1924 30.36 30.08 30.36 254 30.12 30.20 265 -0.53% -6.04%
ADVA Optical Network 7.93 0.63% 0.05 52169 7.82 7.82 8.05 2969 7.92 7.94 471 -5.97% -2.60%
AIXTRON 9.97 0.40% 0.04 34087 9.90 9.87 10.02 684 9.97 9.98 734 2.43% 16.44%
AMADEUS FIRE 148.40 0.27% 0.40 1736 150.20 147.80 150.20 73 148.00 148.60 312 1.23% 0.14%
Befesa 35.00 0.57% 0.20 839 34.95 34.70 35.00 371 34.95 35.10 166 -5.05% -8.42%
Bertrandt 53.50 -0.19% -0.10 2133 53.30 52.70 53.50 102 53.40 53.70 83 -2.19% -4.80%
Bilfinger SE 33.26 0.18% 0.06 4249 33.20 33.16 33.40 100 33.22 33.28 295 -0.30% -3.99%
Borussia Dortmund (B 8.91 3.30% 0.28 269365 8.81 8.80 9.01 999 8.88 8.91 783 1.23% -1.93%
CECONOMY 5.25 -1.09% -0.06 36676 5.23 5.23 5.30 259 5.24 5.25 1410 -4.39% -1.81%
CEWE Stiftung & Co. 107.80 -0.37% -0.40 1958 108.60 107.80 108.80 80 107.80 108.00 270 -2.35% 2.27%
Corestate Capital 37.05 0.00% 0.00 13792 37.30 36.90 37.30 616 37.05 37.25 454 0.41% -1.20%
Dermapharm Hldg. 37.27 -0.71% -0.27 3803 37.49 37.22 37.50 29 37.23 37.30 109 -2.77% -5.57%
Deutsche Beteiligung 40.70 -1.21% -0.50 4873 41.00 40.35 41.40 211 40.60 40.75 463 4.70% 4.44%
DEUTSCHE EUROSHOP 25.18 -0.16% -0.04 7101 25.38 25.18 25.38 250 25.18 25.22 633 1.94% -4.54%
Deutz 5.11 0.00% 0.00 126574 5.12 5.08 5.14 1835 5.09 5.11 2463 -5.19% -8.26%
DIC Asset 16.16 3.06% 0.48 96445 16.50 16.10 16.50 460 16.14 16.18 1923 -2.12% -1.38%
DMG Mori 42.65 0.35% 0.15 12737 42.40 42.35 42.65 117 42.55 42.80 105 0.35% 0.71%
Dr. Hönle 47.40 -1.04% -0.50 2262 47.00 47.00 47.60 303 47.20 47.45 109 0.95% 8.37%
Drägerwerk & Co. Vz 52.65 5.30% 2.65 26657 50.30 50.30 52.95 99 52.55 52.80 90 -10.71% -10.23%
DWS Group 33.26 2.83% 0.92 16960 32.66 32.66 33.50 164 33.20 33.31 58 -0.11% 2.02%
Eckert & Ziegler Str 186.60 -0.11% -0.20 3802 186.40 185.40 188.20 90 186.20 186.80 139 -6.13% -1.99%
Encavis 10.92 0.92% 0.10 140334 10.90 10.86 11.02 781 10.90 10.92 1679 8.20% 15.23%
Fielmann 72.65 0.28% 0.20 6950 72.00 71.85 72.75 75 72.60 72.70 814 1.47% 0.62%
Hamborner REIT 10.00 -0.75% -0.08 13980 10.01 10.00 10.07 130 9.98 10.00 350 3.12% 3.24%
Hamburger HafenLog 23.14 -0.17% -0.04 11401 23.38 23.02 23.38 66 23.14 23.20 332 -1.78% -5.54%
Heidelberger Druck 1.06 -0.84% -0.01 57255 1.06 1.06 1.07 2200 1.06 1.06 2700 -4.13% -7.22%
Hellofresh 22.80 0.22% 0.05 221583 22.65 22.60 23.35 1273 22.75 22.80 36 17.03% 21.92%
Hornbach Hldg 60.30 -0.49% -0.30 1274 61.30 60.30 61.30 172 60.30 60.50 171 -0.98% -6.05%
HYPOPORT 334.00 0.45% 1.50 2648 335.50 334.00 340.50 48 334.00 335.00 21 -3.20% 5.56%
INDUS Holding 38.75 -0.13% -0.05 2375 38.80 38.60 38.95 134 38.75 38.90 126 -2.02% -0.13%
Instone Real Estate 24.75 4.21% 1.00 11941 24.15 24.10 24.95 218 24.75 24.85 297 7.71% 7.71%
ISRA VISION 37.14 0.00% 0.00 6880 37.10 37.04 37.46 113 37.08 37.16 72 -4.67% -4.43%
JENOPTIK 24.06 0.42% 0.10 94226 23.92 23.54 24.20 303 24.02 24.06 335 -5.89% -5.97%
JOST Werke 35.80 0.14% 0.05 7594 35.95 35.70 36.00 173 35.75 35.85 106 -3.64% -4.16%
Jungheinrich Vz 21.26 -0.28% -0.06 130438 21.12 21.02 21.48 458 21.24 21.28 617 0.28% -0.84%
KLOECKNER & CO 5.83 0.00% 0.00 46570 5.79 5.75 5.88 908 5.83 5.83 69 -2.35% -7.17%
Koenig & Bauer 26.98 0.45% 0.12 4046 27.12 26.92 27.14 100 26.92 27.00 118 -4.00% -3.87%
Krones 70.10 1.89% 1.30 13018 68.75 68.75 70.20 89 70.10 70.25 62 1.03% 1.93%
KWS SAAT 57.60 0.17% 0.10 1416 57.30 57.30 57.60 1209 57.40 57.60 115 -0.52% -0.35%
Leoni 9.71 -0.37% -0.04 28856 9.88 9.69 9.91 209 9.70 9.73 282 -4.41% -5.75%
New Work 297.00 1.02% 3.00 298 294.00 294.00 297.00 72 296.00 298.00 25 -3.61% 0.68%
Nordex 12.57 0.32% 0.04 88562 12.46 12.46 12.66 558 12.54 12.57 1595 3.21% 3.73%
NORMA Group 36.86 0.60% 0.22 10110 36.54 36.40 36.98 342 36.84 36.90 275 -7.47% -3.58%
PATRIZIA Immobilien 20.80 0.19% 0.04 11788 20.62 20.62 20.94 582 20.74 20.78 286 1.96% 4.53%
Pfeiffer Vacuum Tech 157.50 0.25% 0.40 1635 155.20 155.20 158.10 170 157.30 157.80 89 -0.19% -1.19%
RHOEN KLINIKUM 16.26 -0.25% -0.04 592 16.38 16.18 16.38 199 16.22 16.28 220 -5.45% -6.75%
RIB Software 18.85 -2.18% -0.42 103791 18.99 18.74 19.00 250 18.80 18.85 220 0.10% -14.73%
S & T 21.70 -0.46% -0.10 56941 21.94 21.64 22.02 87 21.68 21.70 33 1.49% 2.44%
SAF HOLLAND 6.96 0.43% 0.03 8799 6.95 6.95 7.00 191 6.95 6.96 300 -3.01% -6.42%
SALZGITTER 15.84 -0.28% -0.04 86749 16.00 15.81 16.11 397 15.80 15.82 623 -11.95% -19.64%
SCHAEFFLER AG INH. V 9.49 -0.61% -0.06 85699 9.59 9.48 9.61 357 9.48 9.50 286 -1.28% -0.81%
SGL CARBON 4.61 0.39% 0.02 46435 4.55 4.55 4.63 1167 4.59 4.61 290 -2.42% -3.21%
SHOP APOTHEKE EUROPE 43.50 -3.33% -1.50 13821 44.90 42.85 45.20 195 43.25 43.50 100 6.89% 3.45%
Sixt SE 95.90 0.42% 0.40 6773 95.80 95.15 96.45 219 95.75 95.95 236 5.06% 6.53%
SMA Solar Technology 39.74 0.97% 0.38 23798 39.36 39.06 40.00 100 39.72 39.78 26 0.66% 13.89%
Stabilus 61.85 -0.72% -0.45 1104 62.00 61.70 62.45 68 61.75 61.90 133 4.01% 2.72%
Ströer Media 74.85 4.54% 3.25 34228 73.00 73.00 75.90 410 74.75 74.90 161 1.99% -0.62%
SUEDZUCKER 14.61 -1.35% -0.20 44548 14.72 14.57 14.79 335 14.58 14.62 1370 -5.31% -9.75%
TAKKT 12.16 0.16% 0.02 5153 12.26 12.16 12.26 1280 12.10 12.18 439 -2.88% -3.50%
Talanx 45.68 0.13% 0.06 7528 45.76 45.68 45.84 276 45.68 45.74 307 2.52% 3.26%
TLG Immobilien 28.95 0.52% 0.15 36340 28.80 28.75 29.00 3980 28.95 29.00 3869 1.05% 1.23%
Traton 23.65 0.02% 0.01 4809 23.73 23.64 23.98 31 23.65 23.69 400 -0.67% -1.13%
Vossloh 42.15 1.93% 0.80 9289 41.50 41.50 42.40 60 42.15 42.30 137 12.98% 11.76%
Wacker Chemie 63.92 -0.65% -0.42 11346 64.64 63.76 64.64 205 63.90 63.98 136 -1.20% -4.88%
Wacker Neuson 16.13 1.45% 0.23 41345 15.98 15.86 16.14 365 16.10 16.14 390 -2.57% -6.74%
WashTec 53.10 0.19% 0.10 659 53.20 53.10 53.40 200 53.00 53.20 77 -3.64% -1.30%
Wüstenro t& Württemb 19.28 0.21% 0.04 1846 19.34 19.24 19.34 94 19.28 19.36 367 -0.21% -0.62%
zooplus 83.50 -1.07% -0.90 3915 84.90 83.50 84.90 143 83.30 83.60 390 6.84% -1.17%