26.05.2020 06:16:59
SDAX KURSINDEX
5263.32
$$$
108.6400
2.11%
25.05.2020 17:45
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 22.05.2020 5154.68 Volatilität in % -
Börse Xetra Letzter Handel 25.05.2020 / 17:45
Währung $$$ Aktualisierungsstand 26.05.2020 / 06:16
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -11.33% 6196.1 3790.2
1 Woche 4.15% 5263.3 5122.9
1 Monat 12.47% 5263.3 4779.2
3 Monate -7.88% 5706.5 3790.2
6 Monate -7.75% 6196.1 3790.2
1 Jahr -0.21% 6196.1 3790.2
3 Jahre -4.50% 6207.5 3790.2
Benchmark:
SMI
28.05
26.51
SMI
-21.55
-10.68
SMI
-11.33
-7.46
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":-11.33,"chartHeight":18.39392147165,"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":-7.46,"chartHeight":16.489784533094,"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":-20.66,"chartHeight":21.131191514446,"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":-14.27,"chartHeight":19.445120320363,"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":-12.32,"chartHeight":18.775615273609,"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":-14.02,"chartHeight":19.364587008203,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 26.05.2020 06:16:59
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
1&1 Drillisch 23.10 0.26% 0.06 101404 23.08 22.76 23.25 - - - - -1.79% 0.96%
ADO PROPERTIES S.A. 26.76 3.00% 0.78 134747 26.00 26.00 27.00 - - - - 1.52% -16.64%
ADVA Optical Network 5.75 3.79% 0.21 65200 5.52 5.52 5.77 - - - - -1.03% -28.92%
AIXTRON 9.73 1.35% 0.13 266664 9.70 9.54 9.75 - - - - 3.01% 14.05%
AMADEUS FIRE 91.50 4.81% 4.20 9921 88.10 87.50 91.50 - - - - 5.17% -38.09%
BayWa Vink. 27.50 0.00% 0.00 14736 27.30 27.30 27.60 - - - - 0.36% -2.65%
Befesa 31.70 -0.63% -0.20 45161 31.90 31.45 32.10 - - - - 1.60% -16.58%
Bertrandt 35.90 0.14% 0.05 12077 37.35 35.90 37.40 - - - - 5.12% -36.23%
Bilfinger SE 15.88 3.18% 0.49 102232 15.64 15.37 15.88 - - - - 4.61% -54.08%
Borussia Dortmund (B 6.36 0.00% 0.00 150086 6.43 6.29 6.50 - - - - 0.32% -27.78%
CECONOMY 2.41 2.65% 0.06 1049832 2.39 2.31 2.41 - - - - 3.26% -55.49%
CEWE Stiftung & Co. 91.90 0.99% 0.90 3282 91.50 91.50 93.40 - - - - 3.49% -13.14%
Corestate Capital 17.77 4.16% 0.71 127713 17.40 17.33 18.30 - - - - 15.39% -52.61%
Dermapharm Hldg. 47.98 2.10% 0.98 64478 47.50 47.05 48.00 - - - - 4.15% 20.72%
Deutsche Beteiligung 28.20 2.55% 0.70 10504 27.40 27.25 28.20 - - - - 6.21% -28.52%
DEUTSCHE EUROSHOP 13.40 5.43% 0.69 176016 12.76 12.76 13.59 - - - - 8.24% -49.28%
Deutz 3.54 2.37% 0.08 314366 3.52 3.44 3.56 - - - - -1.50% -36.52%
DIC Asset 12.12 3.77% 0.44 107058 11.86 11.80 12.18 - - - - 5.03% -23.77%
DMG Mori 40.05 -0.12% -0.05 10488 40.15 40.05 40.20 - - - - -0.37% -5.43%
Drägerwerk & Co. Vz 71.70 3.31% 2.30 28795 70.00 69.00 71.70 - - - - -0.42% 28.73%
DWS Group 32.28 2.82% 0.89 47924 31.70 31.19 32.28 - - - - -1.16% 1.83%
Eckert & Ziegler Str 145.50 6.67% 9.10 34451 138.60 138.30 147.30 - - - - 6.59% -23.66%
Elmos Semiconductor 19.94 2.78% 0.54 15409 19.30 19.00 20.15 - - - - 6.29% -30.04%
Encavis 12.94 8.19% 0.98 740631 12.12 12.00 12.94 - - - - 10.03% 37.81%
Fielmann 62.60 1.62% 1.00 13604 62.20 62.00 62.65 - - - - 0.72% -13.06%
Hamborner REIT 8.20 1.45% 0.12 157443 8.10 8.07 8.23 - - - - 2.59% -15.98%
Hamburger HafenLog 14.60 3.55% 0.50 58727 14.46 14.18 14.66 - - - - 7.99% -40.51%
Hornbach Hldg 56.40 -1.23% -0.70 20999 58.10 56.00 58.10 - - - - 6.62% -12.56%
Hypoport 395.50 3.53% 13.50 8369 385.00 385.00 396.00 - - - - 10.17% 25.56%
INDUS Holding 28.45 0.71% 0.20 15872 28.40 28.15 28.65 - - - - 3.83% -26.77%
Instone Real Estate 18.00 0.22% 0.04 39525 18.00 17.82 18.08 - - - - 0.00% -18.37%
JENOPTIK 21.20 2.81% 0.58 83021 20.98 20.80 21.20 - - - - -1.76% -16.80%
JOST Werke 26.75 0.75% 0.20 19493 26.50 26.20 26.80 - - - - 2.10% -28.28%
Jungheinrich Vz 16.96 4.18% 0.68 100833 16.51 16.32 17.10 - - - - 8.37% -21.12%
KLOECKNER & CO 3.66 3.45% 0.12 164980 3.64 3.56 3.68 - - - - 1.72% -41.72%
Koenig & Bauer 18.15 1.45% 0.26 10855 18.05 17.98 18.35 - - - - 2.95% -35.04%
Krones 58.15 1.48% 0.85 11339 58.40 57.05 58.40 - - - - 4.30% -13.85%
KWS SAAT 60.50 0.33% 0.20 23851 60.00 60.00 61.20 - - - - 8.04% 4.85%
Leoni 6.97 1.38% 0.10 179808 7.08 6.82 7.12 - - - - 1.01% -32.62%
LPKF Laser & Electro 23.40 0.65% 0.15 311980 22.95 22.25 24.00 - - - - 1.30% 48.10%
New Work 274.50 1.86% 5.00 1971 270.00 270.00 276.00 - - - - 7.44% -5.99%
Nordex 7.53 3.58% 0.26 555396 7.42 7.35 7.60 - - - - 3.29% -37.67%
NORMA Group 23.34 3.46% 0.78 30383 22.90 22.58 23.46 - - - - 6.09% -38.58%
PATRIZIA Immobilien 21.45 2.14% 0.45 47901 21.05 21.00 21.60 - - - - 9.10% 8.01%
Pfeiffer Vacuum Tech 163.00 0.25% 0.40 4057 162.60 162.60 165.40 - - - - 2.52% 2.52%
RHOEN KLINIKUM 18.14 0.78% 0.14 48737 18.10 18.10 18.14 - - - - 0.00% 3.78%
S & T 23.64 2.87% 0.66 76678 23.24 23.22 23.80 - - - - 0.17% 11.09%
SAF-HOLLAND 4.96 1.22% 0.06 221032 4.90 4.78 5.00 - - - - -1.78% -32.97%
SALZGITTER 11.32 0.89% 0.10 310112 11.29 11.03 11.47 - - - - 8.06% -42.69%
SCHAEFFLER AG INH. V 6.68 2.38% 0.15 421859 6.64 6.41 6.76 - - - - 2.77% -30.62%
SHOP APOTHEKE EUROPE 102.40 3.85% 3.80 126426 100.20 99.70 105.00 - - - - 10.11% 135.40%
Sixt Leasing 18.20 -0.55% -0.10 9523 18.28 18.20 18.38 - - - - -1.19% 60.78%
Sixt SE 70.00 4.01% 2.70 109582 69.00 68.25 71.45 - - - - 10.15% -21.92%
SMA Solar Technology 26.90 -1.39% -0.38 54711 27.70 26.76 27.70 - - - - -0.59% -22.16%
SNP Schneider-Neurei 43.50 2.59% 1.10 40404 42.15 42.15 44.30 - - - - 9.99% -12.12%
Stabilus 44.78 1.63% 0.72 23488 44.50 43.92 44.84 - - - - 5.12% -26.17%
STEINHOFF INT.HLDG.E 0.06 2.77% 0.00 5200545 0.05 0.05 0.06 - - - - 10.96% 3.53%
STRATEC Biomedical 84.90 1.92% 1.60 12095 83.60 83.60 86.90 - - - - 1.80% 39.18%
Ströer Media 64.70 2.37% 1.50 72863 64.45 63.35 65.15 - - - - 8.10% -10.20%
SUEDZUCKER 13.57 0.52% 0.07 164900 13.57 13.32 13.57 - - - - 2.65% -17.31%
TAKKT 8.76 1.86% 0.16 86152 8.70 8.63 8.84 - - - - 6.96% -30.37%
Talanx 31.22 1.30% 0.40 47280 31.00 30.70 31.24 - - - - 3.45% -29.33%
Traton 14.10 2.87% 0.39 39972 13.90 13.80 14.15 - - - - 4.38% -41.03%
Vossloh 36.45 -0.14% -0.05 13814 36.00 35.95 36.65 - - - - 0.83% -1.49%
Wacker Chemie 56.22 0.07% 0.04 53260 57.10 56.22 57.56 - - - - 2.89% -16.88%
Wacker Neuson 11.61 -0.09% -0.01 71967 11.66 11.51 11.83 - - - - 0.35% -31.91%
WashTec 37.50 2.18% 0.80 7200 36.60 36.60 37.50 - - - - 7.45% -30.17%
Wüstenrot & Württemb 15.56 1.04% 0.16 9065 15.60 15.44 15.78 - - - - 2.50% -19.63%
Zeal Network 31.90 2.74% 0.85 32750 31.20 31.20 32.45 - - - - 4.93% 53.73%
zooplus 141.40 -0.42% -0.60 15949 141.80 139.00 142.80 - - - - 7.77% 65.57%