30.10.2020 21:02:29
SDAX KURSINDEX
5447.20
$$$
37.8500
0.70%
30.10.2020 17:45
 
Chart
Kursdaten
Kurs 5447.20 Eröffnung 5447.20
Diff. absolut 37.85 Tages-Hoch 5447.20
Diff. % 0.70 % Tages-Tief 5447.20
Volumen 2446019 Umsatz 183886294
Schlusskurs vom 29.10.2020 5409.35 Volatilität in % -
Börse Xetra Letzter Handel 30.10.2020 / 17:45
Währung $$$ Aktualisierungsstand 30.10.2020 / 21:02
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -8.23% 6196.1 3790.2
1 Woche -6.08% 5657.6 5370.2
1 Monat -7.03% 6075.4 5370.2
3 Monate -0.59% 6075.4 5370.2
6 Monate 11.00% 6075.4 4779.2
1 Jahr -0.36% 6196.1 3790.2
3 Jahre -7.68% 6207.5 3790.2
SMI
28.05
26.51
SMI
-21.55
-10.68
SMI
-8.23
-9.7
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":-8.23,"chartHeight":16.937367960351,"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":-9.7,"chartHeight":17.686175381484,"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":-21.01,"chartHeight":21.20773565506,"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":-6.59,"chartHeight":15.924774553658,"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":-2.87,"chartHeight":12.137259904172,"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":-12.77,"chartHeight":18.939076826772,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 30.10.2020 21:02:28
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
1&1 Drillisch 18.09 -0.30% -0.06 114156 18.16 17.81 18.25 - - - - -5.54% -20.94%
ADLER GROUP S.A. NPV 21.58 1.70% 0.36 152704 21.10 20.96 21.60 - - - - -3.75% -23.23%
ADVA Optical Network 6.59 5.95% 0.37 112464 6.27 6.18 6.62 - - - - -2.51% -18.54%
AMADEUS FIRE 89.20 -0.34% -0.30 7322 89.50 88.10 89.80 - - - - -9.26% -39.65%
BayWa Vink. 26.55 0.57% 0.15 11553 26.10 25.90 26.65 - - - - -2.39% -6.02%
Befesa 35.30 3.07% 1.05 87328 34.00 33.80 36.45 - - - - -4.34% -7.11%
Bilfinger SE 15.68 1.75% 0.27 297923 15.16 15.09 15.78 - - - - -16.60% -54.66%
Borussia Dortmund (B 4.21 -1.03% -0.04 375564 4.30 4.17 4.30 - - - - -6.90% -52.14%
CECONOMY 3.80 1.01% 0.04 790419 3.73 3.69 3.84 - - - - -11.84% -29.74%
CEWE Stiftung & Co. 81.80 -1.80% -1.50 4851 82.80 81.60 83.20 - - - - -10.11% -22.68%
Corestate Capital 12.48 -0.16% -0.02 85415 12.21 12.16 12.54 - - - - -14.52% -66.72%
Dermapharm Hldg. 41.70 0.68% 0.28 76729 41.00 40.78 41.78 - - - - -3.76% 4.91%
Deutsche Beteiligung 28.00 2.19% 0.60 10628 27.70 27.30 28.00 - - - - -10.26% -29.02%
DEUTSCHE EUROSHOP 10.84 1.50% 0.16 343703 10.47 10.43 10.85 - - - - -10.04% -58.97%
Dt Pfandbriefbank 5.24 -0.29% -0.01 536523 5.18 5.11 5.25 - - - - -8.56% -64.05%
Deutz 4.41 -0.68% -0.03 362062 4.34 4.34 4.52 - - - - -15.15% -20.86%
DIC Asset 9.88 3.02% 0.29 164869 9.65 9.45 9.91 - - - - -1.40% -37.86%
DMG Mori 40.55 0.25% 0.10 3387 40.45 40.40 40.55 - - - - 0.00% -4.25%
Dr. Hönle 47.70 -0.73% -0.35 2151 48.30 46.95 48.55 - - - - -5.36% 7.92%
Drägerwerk & Co. Vz 69.00 -0.86% -0.60 57178 73.10 68.20 73.10 - - - - -1.85% 23.88%
DWS Group 29.16 -0.78% -0.23 200057 29.25 28.48 29.50 - - - - -8.23% -8.03%
Eckert & Ziegler Str 39.30 0.15% 0.06 74505 39.00 38.26 39.58 - - - - -8.99% -17.52%
Encavis 16.88 2.18% 0.36 422477 16.20 16.16 17.00 - - - - -1.40% 79.77%
Fielmann 65.10 0.00% 0.00 38546 64.50 64.05 65.60 - - - - -5.31% -9.58%
Global Fashion Group 7.62 -2.25% -0.17 406862 7.85 7.51 7.90 - - - - -9.50% 228.45%
Hamborner REIT 8.01 0.89% 0.07 131316 7.99 7.89 8.02 - - - - -1.91% -17.90%
Hamburger HafenLog 14.38 0.84% 0.12 54696 14.32 14.10 14.42 - - - - -8.64% -41.40%
Hornbach Hldg 82.70 1.47% 1.20 28440 81.70 81.00 83.30 - - - - -8.92% 28.22%
Hornbach-Baumarkt 33.90 0.30% 0.10 41902 33.60 33.45 34.20 - - - - -10.55% 44.26%
Hypoport 449.50 -0.55% -2.50 9089 448.50 443.50 457.00 - - - - 3.33% 42.70%
INDUS Holding 25.40 3.04% 0.75 13770 24.10 24.10 25.40 - - - - -4.87% -34.62%
Instone Real Estate 17.76 1.83% 0.32 43887 17.32 17.24 17.82 - - - - -3.16% -14.62%
JENOPTIK 21.18 2.42% 0.50 130430 20.30 20.28 21.44 - - - - -5.87% -16.88%
JOST Werke 32.20 0.94% 0.30 16646 32.10 31.65 32.25 - - - - -4.45% -13.67%
Jungheinrich Vz 31.20 1.83% 0.56 195599 30.22 30.22 31.70 - - - - -14.52% 45.12%
KLOECKNER & CO 4.83 0.92% 0.04 261050 4.73 4.71 4.90 - - - - -14.29% -23.09%
Koenig & Bauer 17.73 0.85% 0.15 7869 17.89 17.44 17.89 - - - - -2.04% -36.54%
Krones 49.02 -0.16% -0.08 35362 49.00 48.68 49.60 - - - - -7.16% -27.38%
KWS SAAT 63.20 2.10% 1.30 17567 62.00 61.50 63.60 - - - - -3.51% 9.53%
Leoni 5.24 6.79% 0.33 328877 4.82 4.74 5.26 - - - - 4.70% -49.40%
LPKF Laser & Electro 16.22 2.66% 0.42 276569 15.86 15.70 17.00 - - - - -7.10% 2.66%
Medios 26.60 0.38% 0.10 22667 26.70 26.20 27.60 - - - - 1.92% 0.76%
New Work 223.50 -1.32% -3.00 2803 221.00 219.00 225.50 - - - - -1.32% -23.46%
Nordex 12.30 0.74% 0.09 502781 12.11 12.06 12.56 - - - - -4.43% 1.82%
NORMA Group 26.64 -0.22% -0.06 57075 26.10 26.10 26.82 - - - - -10.24% -29.89%
PATRIZIA Immobilien 19.54 -1.01% -0.20 60334 19.40 19.38 19.86 - - - - -8.69% -1.61%
Pfeiffer Vacuum Tech 156.60 -1.63% -2.60 4565 155.00 155.00 160.40 - - - - -8.21% -1.51%
Rocket Internet 18.60 0.11% 0.02 1895977 18.56 18.56 18.62 - - - - 0.16% -15.84%
RTL Group 32.62 -0.37% -0.12 195805 31.92 31.92 32.72 - - - - -4.34% -25.83%
S & T 15.57 0.19% 0.03 349618 15.54 15.41 15.85 - - - - -10.93% -26.83%
SAF-HOLLAND 7.29 0.00% 0.00 138133 7.20 7.20 7.31 - - - - -8.53% -1.49%
SALZGITTER 12.50 -0.83% -0.10 213791 12.50 12.28 12.68 - - - - -13.79% -36.74%
SCHAEFFLER AG INH. V 5.22 3.47% 0.17 570300 5.00 5.00 5.23 - - - - -9.84% -45.73%
secunet Sec. Network 239.00 -0.42% -1.00 2929 237.00 232.00 242.00 - - - - -13.41% 70.71%
Sixt SE 65.00 0.62% 0.40 33971 63.20 62.80 66.15 - - - - -10.90% -27.50%
SMA Solar Technology 37.16 2.43% 0.88 159061 36.50 35.88 37.42 - - - - -2.88% 7.52%
SNP Schneider-Neurei 47.10 2.73% 1.25 69869 47.25 45.05 48.30 - - - - -5.14% -4.85%
Stabilus 48.62 0.83% 0.40 31928 48.98 47.88 49.28 - - - - -7.83% -19.84%
STRATEC Biomedical 126.00 0.00% 0.00 11725 128.60 124.80 128.60 - - - - 2.77% 106.56%
SUEDZUCKER 12.36 0.32% 0.04 273887 12.30 12.21 12.39 - - - - -3.44% -24.68%
TAKKT 9.10 0.44% 0.04 89219 9.28 8.98 9.37 - - - - -9.90% -27.66%
Talanx 25.28 0.16% 0.04 98971 25.02 25.00 25.40 - - - - -7.40% -42.78%
Tele Columbus 2.12 -1.63% -0.04 83542 2.10 2.10 2.13 - - - - -4.94% -24.36%
Traton 16.67 4.27% 0.68 79942 16.09 15.84 16.85 - - - - -6.99% -30.31%
Vossloh 31.35 3.81% 1.15 15291 30.60 30.05 31.40 - - - - -6.70% -15.27%
Wacker Neuson 15.78 2.20% 0.34 99006 15.34 15.22 15.80 - - - - -10.14% -7.45%
WashTec 38.00 4.97% 1.80 25429 35.80 35.65 39.15 - - - - -0.39% -29.24%
Wüstenrot & Württemb 14.30 0.14% 0.02 12408 14.40 14.24 14.40 - - - - -4.03% -26.14%
ZEAL Network 37.25 -1.32% -0.50 8412 37.60 36.95 37.60 - - - - -2.10% 79.52%
zooplus 138.00 -3.50% -5.00 17513 146.80 137.60 146.80 - - - - -5.09% 61.59%