12.08.2020 17:41:13
SDAX KURSINDEX
5858.11
$$$
120.2800
2.10%
11.08.2020 17:45
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 10.08.2020 5737.83 Volatilität in % -
Börse Xetra Letzter Handel 11.08.2020 / 17:45
Währung $$$ Aktualisierungsstand 12.08.2020 / 17:41
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -1.31% 6196.1 3790.2
1 Woche 4.63% 5858.1 5667.9
1 Monat 4.51% 5876.3 5479.7
3 Monate 16.48% 5876.3 4813.9
6 Monate -4.08% 6196.1 3790.2
1 Jahr 15.07% 6196.1 3790.2
3 Jahre 6.53% 6207.5 3790.2
Benchmark:
SMI
28.05
26.51
SMI
-21.55
-10.68
SMI
-1.31
-4.37
2018
2019
2020
{"2018":{"performance":-21.55,"chartHeight":21.323366218362,"year":2018,"ID_NOTATION":"324725"},"2019":{"performance":28.05,"chartHeight":22,"year":2019,"ID_NOTATION":"324725"},"2020":{"performance":-1.31,"chartHeight":8.5637001532837,"year":2020,"ID_NOTATION":"324725"}}
{"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":-4.37,"chartHeight":14.053026370201,"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":-11.03,"chartHeight":18.271647868243,"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":-2.98,"chartHeight":12.308634011454,"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":-3.44,"chartHeight":12.962704962705,"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":-2.28,"chartHeight":11.088652629422,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 12.08.2020 17:41:13
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
1&1 Drillisch 25.31 2.06% 0.51 216562 24.69 24.69 25.44 475 25.30 25.31 76 5.80% 8.39%
ADO PROPERTIES S.A. 25.34 0.16% 0.04 94084 25.20 25.02 25.44 597 25.32 25.34 183 4.98% -10.00%
ADVA Optical Network 7.70 -1.91% -0.15 118590 7.79 7.68 7.89 1094 7.69 7.71 727 6.95% -2.97%
AIXTRON 10.71 0.05% 0.01 438098 10.68 10.39 10.73 1095 10.71 10.71 24169 1.52% 25.53%
AMADEUS FIRE 108.80 0.00% 0.00 6446 109.60 106.00 110.00 137 108.80 109.00 238 10.23% -26.39%
ATOSS Software 113.50 0.00% 0.00 1800 111.00 111.00 116.00 58 113.50 114.00 449 3.18% 58.19%
BayWa Vink. 29.05 3.20% 0.90 23391 27.90 27.90 29.15 446 28.95 29.05 186 4.07% -0.35%
Befesa 33.00 4.27% 1.35 12502 31.65 31.50 33.10 96 33.00 33.10 492 -1.71% -16.71%
Bertrandt 34.20 0.00% 0.00 10157 33.60 33.20 34.95 51 34.05 34.15 8 6.05% -39.25%
Bilfinger SE 17.12 -0.64% -0.11 80786 17.10 16.99 17.45 104 17.12 17.14 258 12.25% -50.17%
Borussia Dortmund (B 5.84 0.69% 0.04 111828 5.76 5.75 5.90 867 5.84 5.85 74 1.84% -34.03%
CECONOMY 3.48 2.48% 0.08 628132 3.35 3.35 3.50 554 3.47 3.48 701 6.66% -37.22%
CEWE Stiftung & Co. 102.20 0.59% 0.60 14387 101.20 100.80 102.60 77 102.20 102.60 91 5.28% -3.97%
Corestate Capital 16.23 -5.20% -0.89 283852 16.71 16.16 16.87 4860 16.20 16.23 982 -5.41% -54.35%
Dermapharm Hldg. 45.14 2.05% 0.91 30053 44.61 44.01 45.85 141 45.16 45.19 6 4.33% 11.28%
Deutsche Beteiligung 31.35 -1.10% -0.35 4716 31.85 31.25 31.90 129 31.30 31.40 284 1.60% -19.65%
DEUTSCHE EUROSHOP 12.70 -0.55% -0.07 144460 12.80 12.50 12.80 9012 12.70 12.72 247 3.82% -51.67%
Dt Pfandbriefbank 6.24 3.57% 0.21 1025725 6.12 6.08 6.36 2000 6.23 6.24 2626 4.87% -58.62%
Deutz 4.61 -0.26% -0.01 724935 4.59 4.46 4.64 2372 4.61 4.62 1031 7.59% -17.02%
DIC Asset 11.20 -2.10% -0.24 100845 11.42 11.14 11.46 1102 11.16 11.20 2944 4.76% -28.05%
DMG Mori 40.40 0.12% 0.05 3566 40.60 40.30 40.60 118 40.45 40.50 305 -0.12% -4.72%
Dr. Hönle 42.15 -3.44% -1.50 7236 44.45 42.15 44.45 83 42.10 42.35 94 -2.24% -1.24%
Drägerwerk & Co. Vz 78.40 0.90% 0.70 26640 77.80 77.80 79.20 280 78.40 78.60 279 -0.51% 39.50%
DWS Group 33.37 1.96% 0.64 86755 32.86 32.60 33.81 199 33.34 33.38 743 5.02% 3.23%
Eckert & Ziegler Str 42.82 -0.74% -0.32 24533 43.22 42.12 43.22 2 42.74 42.82 263 1.32% -9.46%
Encavis 14.06 1.15% 0.16 201297 13.90 13.68 14.10 3007 14.02 14.06 4931 2.66% 48.03%
Fielmann 62.95 0.80% 0.50 26356 62.60 62.10 63.05 623 62.90 63.00 273 0.08% -13.26%
Hamborner REIT 8.66 -1.22% -0.11 55518 8.77 8.61 8.77 449 8.65 8.67 409 4.35% -10.19%
Hamburger HafenLog 16.98 2.41% 0.40 116604 16.56 16.40 17.18 325 16.94 16.98 135 9.80% -32.44%
Hornbach Hldg 85.30 -0.23% -0.20 15309 85.50 84.40 85.80 36 85.20 85.30 227 4.01% 32.56%
Hypoport 432.50 1.41% 6.00 2132 429.00 420.50 435.00 10 432.50 433.00 66 3.52% 35.40%
INDUS Holding 31.00 1.31% 0.40 20160 30.65 30.65 31.25 119 31.00 31.05 41 3.73% -21.24%
Instone Real Estate 23.60 -1.26% -0.30 51418 23.95 22.80 23.95 446 23.50 23.65 460 7.66% 8.39%
JENOPTIK 24.78 -0.88% -0.22 122756 24.90 24.46 25.30 740 24.78 24.80 436 20.54% -1.88%
JOST Werke 34.00 1.49% 0.50 12534 33.65 33.20 34.05 315 33.90 34.05 281 5.18% -10.19%
Jungheinrich Vz 28.52 7.30% 1.94 347583 26.50 26.18 28.60 1378 28.52 28.54 314 4.32% 23.63%
KLOECKNER & CO 6.06 3.68% 0.21 660803 5.84 5.80 6.12 2578 6.06 6.07 861 9.05% -6.93%
Koenig & Bauer 20.12 3.02% 0.59 15471 19.68 19.31 20.22 228 20.06 20.12 7 2.74% -30.10%
Krones 59.90 0.42% 0.25 15530 59.75 59.50 60.15 152 59.90 59.95 12 7.48% -11.63%
KWS SAAT 73.10 -0.27% -0.20 6861 72.70 72.20 73.50 98 73.00 73.10 53 4.42% 27.04%
Leoni 6.83 -4.41% -0.32 874820 7.14 6.59 7.82 153 6.80 6.84 785 -1.92% -30.93%
LPKF Laser & Electro 19.96 -0.45% -0.09 184939 19.98 19.44 20.20 595 19.94 20.00 805 -9.48% 26.90%
New Work 285.00 -0.52% -1.50 2084 285.50 280.50 285.50 33 285.00 286.00 252 2.32% -1.88%
Nordex 11.32 -0.70% -0.08 446697 11.47 10.97 11.47 2902 11.31 11.32 291 6.34% -5.63%
NORMA Group 27.70 1.76% 0.48 51155 27.32 26.74 27.70 432 27.70 27.74 100 12.95% -28.37%
PATRIZIA Immobilien 23.95 -2.64% -0.65 12366 24.40 23.80 24.40 677 23.90 24.00 681 6.49% 23.87%
Pfeiffer Vacuum Tech 160.20 -0.99% -1.60 1780 163.00 160.20 163.00 47 160.20 160.60 40 -3.80% 1.76%
S & T 24.50 -2.70% -0.68 165502 25.10 24.22 25.20 230 24.48 24.52 27 9.48% 18.33%
SAF-HOLLAND 6.01 1.09% 0.07 115235 5.95 5.92 6.11 69 6.01 6.01 944 6.25% -19.59%
SALZGITTER 13.84 3.75% 0.50 483613 13.30 13.14 14.12 3552 13.82 13.84 197 10.30% -32.52%
SCHAEFFLER AG INH. V 6.43 -0.92% -0.06 319032 6.48 6.42 6.60 1750 6.42 6.43 484 -0.46% -32.59%
SHOP APOTHEKE EUROPE 135.20 -1.17% -1.60 34436 136.60 134.20 137.20 14 135.20 135.40 339 3.17% 214.48%
Sixt SE 74.65 -1.26% -0.95 44512 74.70 73.40 75.25 304 74.70 74.75 75 16.31% -15.67%
SMA Solar Technology 28.96 -0.82% -0.24 59513 29.00 28.06 29.06 167 28.96 29.00 421 8.79% -15.51%
SNP Schneider-Neurei 55.10 -0.54% -0.30 16734 55.60 54.40 55.90 290 54.90 55.10 40 -5.78% 11.92%
Stabilus 47.32 1.89% 0.88 29649 46.92 45.54 47.50 2 47.28 47.32 161 10.89% -23.43%
STEINHOFF INT.HLDG.E 0.05 -0.21% -0.00 3720315 0.05 0.05 0.05 20500 0.05 0.05 50000 -3.80% -10.59%
STRATEC Biomedical 101.00 1.10% 1.10 12463 99.40 97.80 101.00 352 100.60 101.00 187 3.20% 63.77%
SUEDZUCKER 15.64 2.09% 0.32 159170 15.31 15.29 15.67 1392 15.62 15.64 1462 6.54% -6.64%
TAKKT 10.98 0.00% 0.00 39333 10.96 10.86 11.04 499 10.98 11.00 724 0.73% -12.72%
Talanx 32.06 0.94% 0.30 187766 30.66 30.66 32.92 222 32.04 32.10 550 0.38% -28.11%
Tele Columbus 3.69 4.53% 0.16 263299 3.54 3.54 3.72 500 3.69 3.70 3375 -2.75% 26.25%
Traton 16.88 0.85% 0.14 30715 16.84 16.71 16.98 48 16.88 16.91 7 2.40% -30.01%
Vossloh 40.50 2.53% 1.00 3875 39.40 39.40 40.50 137 40.40 40.55 40 3.54% 6.76%
Wacker Chemie 84.58 0.71% 0.60 62103 83.74 83.10 84.68 62 84.54 84.58 88 8.47% 24.16%
Wacker Neuson 17.38 3.45% 0.58 175846 16.80 16.75 17.45 246 17.38 17.40 446 10.53% -1.47%
WashTec 37.15 2.48% 0.90 9329 36.40 36.40 37.35 72 37.15 37.25 230 5.99% -32.50%
Wüstenrot & Württemb 14.66 2.23% 0.32 7856 14.42 14.40 14.68 174 14.66 14.70 141 -1.51% -25.93%
Zeal Network 38.35 -3.28% -1.30 12450 39.20 37.75 39.20 14 38.35 38.40 323 10.91% 91.08%
zooplus 145.40 -0.14% -0.20 4541 145.00 143.20 145.80 120 145.40 145.80 115 1.11% 70.49%