20.01.2020 10:56:28
SDAX KURSINDEX
5950.09
$$$
25.0000
0.42%
17.01.2020 17:45
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.01.2020 5925.09 Volatilität in % -
Börse Xetra Letzter Handel 17.01.2020 / 17:45
Währung $$$ Aktualisierungsstand 20.01.2020 / 10:56
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 0.24% 5999.5 5872.9
1 Woche 0.31% 5950.1 5896.7
1 Monat 0.28% 5999.5 5845.5
3 Monate 10.37% 5999.5 5353.4
6 Monate 14.19% 5999.5 4841.6
1 Jahr 21.55% 5999.5 4841.6
3 Jahre 22.04% 6207.5 4514.0
SMI
28.05
26.51
0.24
2.12
-21.55
-10.68
SMI
SMI
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":0.24,"chartHeight":7.3333333333333,"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":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":1.8,"chartHeight":10.011557519128,"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 10:56:28
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1&1 Drillisch 22.62 -0.18% -0.04 76166 22.76 22.54 23.08 301 22.58 22.60 975 -3.74% -0.96%
ADLER Real Estate 13.00 0.46% 0.06 20957 12.90 12.90 13.02 1469 12.98 13.02 1126 -0.61% -4.85%
ADO PROPERTIES S.A. 30.14 -0.07% -0.02 1924 30.36 30.08 30.36 254 30.12 30.20 430 -0.53% -6.04%
ADVA Optical Network 7.91 0.38% 0.03 54624 7.82 7.82 8.05 1242 7.89 7.92 704 -5.97% -2.60%
AIXTRON 9.95 0.24% 0.02 38881 9.90 9.87 10.02 120 9.95 9.95 500 2.43% 16.44%
AMADEUS FIRE 148.40 0.27% 0.40 1736 150.20 147.80 150.20 73 148.00 148.60 304 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 53.50 144 53.50 53.70 50 -2.19% -4.80%
Bilfinger SE 33.32 0.36% 0.12 4803 33.20 33.16 33.40 150 33.32 33.38 300 -0.30% -3.99%
Borussia Dortmund (B 8.88 2.90% 0.25 270022 8.81 8.80 9.01 605 8.87 8.89 770 1.23% -1.93%
CECONOMY 5.26 -0.94% -0.05 39126 5.23 5.23 5.30 164 5.25 5.26 1593 -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 37.10 0.14% 0.05 13806 37.30 36.90 37.30 769 37.00 37.15 562 0.41% -1.20%
Dermapharm Hldg. 37.30 -0.63% -0.23 3856 37.49 37.22 37.50 26 37.27 37.34 182 -2.77% -5.57%
Deutsche Beteiligung 40.70 -1.21% -0.50 4873 41.00 40.35 41.40 206 40.60 40.75 543 4.70% 4.44%
DEUTSCHE EUROSHOP 25.22 0.00% 0.00 7707 25.38 25.18 25.38 254 25.22 25.26 383 1.94% -4.54%
Deutz 5.11 -0.10% -0.01 132527 5.12 5.08 5.14 484 5.11 5.12 2321 -5.19% -8.26%
DIC Asset 16.20 3.32% 0.52 97595 16.50 16.10 16.50 776 16.16 16.18 370 -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 47.60 236 47.20 47.45 400 0.95% 8.37%
Drägerwerk & Co. Vz 52.80 5.60% 2.80 27132 50.30 50.30 52.95 103 52.95 53.15 92 -10.71% -10.23%
DWS Group 33.28 2.92% 0.94 17309 32.66 32.66 33.50 150 33.27 33.35 15 -0.11% 2.02%
Eckert & Ziegler Str 186.20 -0.32% -0.60 3818 186.40 185.40 188.20 70 186.20 186.60 6 -6.13% -1.99%
Encavis 10.92 0.92% 0.10 141434 10.90 10.86 11.02 781 10.90 10.92 1846 8.20% 15.23%
Fielmann 72.65 0.28% 0.20 7580 72.00 71.85 72.75 282 72.65 72.75 1349 1.47% 0.62%
Hamborner REIT 10.00 -0.75% -0.08 15009 10.01 10.00 10.07 310 9.98 10.01 130 3.12% 3.24%
Hamburger HafenLog 23.16 -0.09% -0.02 12495 23.38 23.02 23.38 227 23.12 23.16 264 -1.78% -5.54%
Heidelberger Druck 1.07 0.00% 0.00 63157 1.06 1.06 1.07 2862 1.06 1.07 3318 -4.13% -7.22%
Hellofresh 22.70 -0.22% -0.05 226852 22.65 22.60 23.35 1135 22.65 22.70 750 17.03% 21.92%
Hornbach Hldg 60.30 -0.49% -0.30 1446 61.30 60.30 61.30 150 60.10 60.20 32 -0.98% -6.05%
HYPOPORT 335.50 0.90% 3.00 2728 335.50 334.00 340.50 146 334.50 335.50 51 -3.20% 5.56%
INDUS Holding 39.00 0.52% 0.20 2989 38.80 38.60 39.00 113 38.85 39.00 304 -2.02% -0.13%
Instone Real Estate 24.70 4.00% 0.95 12527 24.15 24.10 24.95 604 24.70 24.80 685 7.71% 7.71%
ISRA VISION 37.18 0.11% 0.04 7219 37.10 37.04 37.46 173 37.14 37.24 100 -4.67% -4.43%
JENOPTIK 24.04 0.33% 0.08 109148 23.92 23.54 24.20 243 24.02 24.06 367 -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 21.32 0.00% 0.00 132295 21.12 21.02 21.48 150 21.30 21.34 150 0.28% -0.84%
KLOECKNER & CO 5.84 0.17% 0.01 62501 5.79 5.75 5.88 2003 5.83 5.84 661 -2.35% -7.17%
Koenig & Bauer 27.10 0.89% 0.24 4804 27.12 26.92 27.14 100 27.04 27.10 234 -4.00% -3.87%
Krones 70.25 2.11% 1.45 13035 68.75 68.75 70.25 147 70.20 70.30 26 1.03% 1.93%
KWS SAAT 57.60 0.17% 0.10 1416 57.30 57.30 57.60 1188 57.40 57.60 167 -0.52% -0.35%
Leoni 9.69 -0.64% -0.06 35336 9.88 9.69 9.91 1000 9.67 9.69 213 -4.41% -5.75%
New Work 298.00 1.36% 4.00 315 294.00 294.00 298.00 69 297.00 298.00 1 -3.61% 0.68%
Nordex 12.57 0.32% 0.04 89433 12.46 12.46 12.66 952 12.56 12.59 720 3.21% 3.73%
NORMA Group 36.88 0.66% 0.24 11714 36.54 36.40 36.98 263 36.84 36.88 242 -7.47% -3.58%
PATRIZIA Immobilien 20.76 0.00% 0.00 12718 20.62 20.62 20.94 150 20.76 20.80 378 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 16.30 0.00% 0.00 1102 16.38 16.18 16.38 507 16.30 16.38 858 -5.45% -6.75%
RIB Software 18.81 -2.39% -0.46 108768 18.99 18.74 19.00 509 18.73 18.80 392 0.10% -14.73%
S & T 21.70 -0.46% -0.10 56974 21.94 21.64 22.02 102 21.68 21.72 200 1.49% 2.44%
SAF HOLLAND 6.98 0.79% 0.06 8875 6.95 6.95 7.00 1 6.95 6.97 310 -3.01% -6.42%
SALZGITTER 15.96 0.50% 0.08 92909 16.00 15.81 16.11 1079 15.96 15.98 876 -11.95% -19.64%
SCHAEFFLER AG INH. V 9.53 -0.17% -0.02 93168 9.59 9.48 9.61 288 9.53 9.55 1025 -1.28% -0.81%
SGL CARBON 4.60 0.26% 0.01 48435 4.55 4.55 4.63 107 4.60 4.61 598 -2.42% -3.21%
SHOP APOTHEKE EUROPE 43.45 -3.44% -1.55 14369 44.90 42.85 45.20 107 43.35 43.50 100 6.89% 3.45%
Sixt SE 95.90 0.42% 0.40 7055 95.80 95.15 96.45 73 95.85 95.95 125 5.06% 6.53%
SMA Solar Technology 39.74 0.97% 0.38 23834 39.36 39.06 40.00 100 39.68 39.78 194 0.66% 13.89%
Stabilus 61.95 -0.56% -0.35 1178 62.00 61.70 62.45 217 61.85 61.95 45 4.01% 2.72%
Ströer Media 74.75 4.40% 3.15 37392 73.00 73.00 75.90 143 74.65 74.70 249 1.99% -0.62%
SUEDZUCKER 14.52 -1.96% -0.29 49481 14.72 14.52 14.79 916 14.51 14.53 956 -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 45.74 0.26% 0.12 7632 45.76 45.68 45.84 239 45.74 45.78 485 2.52% 3.26%
TLG Immobilien 28.95 0.52% 0.15 41140 28.80 28.75 29.00 9530 28.95 29.00 4494 1.05% 1.23%
Traton 23.64 -0.02% -0.01 5090 23.73 23.64 23.98 117 23.63 23.72 25 -0.67% -1.13%
Vossloh 42.10 1.81% 0.75 9501 41.50 41.50 42.40 180 42.05 42.25 199 12.98% 11.76%
Wacker Chemie 64.06 -0.44% -0.28 12004 64.64 63.76 64.64 96 64.04 64.16 132 -1.20% -4.88%
Wacker Neuson 16.13 1.45% 0.23 41345 15.98 15.86 16.14 954 16.10 16.15 1609 -2.57% -6.74%
WashTec 53.10 0.19% 0.10 659 53.20 53.10 53.40 248 53.00 53.20 77 -3.64% -1.30%
Wüstenro t& Württemb 19.40 0.83% 0.16 4725 19.34 19.24 19.40 150 19.38 19.44 266 -0.21% -0.62%
zooplus 83.80 -0.71% -0.60 4286 84.90 83.50 84.90 64 83.70 83.90 95 6.84% -1.17%