12.08.2020 16:23:57
L/E-SDAX TR EUR
12386.55
EUR
-25.8000
-0.21%
12.08.2020 09:00
 
Chart
Kursdaten
Kurs 12386.55 Eröffnung 12412.35
Diff. absolut -25.80 Tages-Hoch 12412.44
Diff. % -0.21 % Tages-Tief 12374.01
Volumen - Umsatz 57966
Schlusskurs vom 11.08.2020 12412.35 Volatilität in % -
Börse Frankfurt Letzter Handel 12.08.2020 / 09:00
Währung EUR Aktualisierungsstand 12.08.2020 / 16:23
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -0.80% 13068.3 7973.1
1 Woche 4.01% 12416.3 11906.4
1 Monat 4.73% 12500.7 11631.4
3 Monate 16.29% 12500.7 10125.6
6 Monate -3.15% 13068.3 7973.1
1 Jahr 15.31% 13068.3 7973.1
3 Jahre 11.64% 13068.3 7973.1
SMI
34.03
26.51
SMI
-21.38
-10.68
SMI
-0.8
-4.37
2018
2019
2020
{"2018":{"performance":-21.38,"chartHeight":21.287279491102,"year":2018,"ID_NOTATION":"8117991"},"2019":{"performance":34.03,"chartHeight":22,"year":2019,"ID_NOTATION":"8117991"},"2020":{"performance":-0.8,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"8117991"}}
{"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 16:23:56
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ADO PROPERTIES S.A. 25.24 -1.56% -0.40 104 25.30 25.24 25.30 200 25.26 25.30 200 5.51% -8.39%
AIXTRON 10.45 -1.46% -0.15 2200 10.61 10.45 10.66 1000 10.54 10.54 1000 1.53% 24.33%
ATOSS Software 112.50 -0.44% -0.50 3 113.00 112.50 113.00 40 113.00 113.50 33 5.61% 59.15%
BayWa Vink. 28.95 3.02% 0.85 775 27.55 27.55 29.00 500 28.95 29.00 375 4.07% -1.58%
Befesa 31.35 -3.39% -1.10 0 31.35 31.35 31.35 200 32.75 32.85 200 -2.99% -13.00%
Bertrandt 34.35 0.29% 0.10 250 33.95 33.95 34.35 110 34.20 34.30 110 5.38% -38.73%
Bilfinger SE 17.09 0.89% 0.15 145 16.90 16.90 17.25 300 17.14 17.18 300 11.01% -50.98%
Borussia Dortmund (B 5.82 1.93% 0.11 700 5.77 5.77 5.82 1000 5.83 5.84 1000 -0.52% -34.41%
Cancom 50.50 -1.85% -0.95 474 51.40 50.50 51.90 150 50.50 50.50 150 1.88% -1.91%
Carl Zeiss Meditec 90.35 -1.36% -1.25 1085 91.50 89.35 91.50 100 91.05 91.10 100 2.98% -19.58%
CECONOMY 3.46 2.25% 0.08 8356 3.40 3.36 3.49 870 3.46 3.47 870 6.22% -38.26%
CEWE Stiftung & Co. 101.20 -0.59% -0.60 0 101.20 101.20 101.20 200 100.80 101.00 100 5.82% -4.50%
CompuGroup Medical S 72.85 -1.29% -0.95 130 72.95 72.80 72.95 210 73.50 73.50 210 -0.20% 15.04%
Corestate Capital 16.28 -5.35% -0.92 6962 16.80 16.16 16.80 240 16.26 16.31 230 -4.39% -54.07%
CTS Eventim & Co. 36.04 -0.44% -0.16 17 36.04 36.04 36.04 627 35.94 35.96 627 12.07% -36.77%
Deutsche Beteiligung 32.30 0.31% 0.10 200 32.30 32.30 32.30 100 31.45 31.45 200 2.06% -16.04%
DEUTSCHE EUROSHOP 12.58 -1.80% -0.23 0 12.71 12.58 12.71 240 12.73 12.73 240 4.57% -51.40%
Deutz 4.56 0.35% 0.02 1851 4.45 4.45 4.62 750 4.60 4.60 750 5.63% -18.57%
Dialog Semiconductor 40.16 -2.00% -0.82 500 41.15 40.16 41.15 1001 40.64 40.65 1001 0.52% -9.54%
DIC Asset 11.14 -2.79% -0.32 0 11.34 11.14 11.34 340 11.14 11.20 340 5.33% -27.19%
DMG Mori 40.45 0.37% 0.15 1 40.35 40.35 40.45 100 40.45 40.50 100 -0.12% -4.84%
Dr. Hönle 43.15 -0.12% -0.05 70 43.40 43.15 43.40 150 42.60 42.80 150 -6.09% -0.80%
Drägerwerk & Co. Vz 78.80 2.20% 1.70 1010 77.40 77.40 78.90 100 78.30 78.50 100 -1.41% 38.79%
DWS Group 33.59 3.12% 1.01 150 32.41 32.41 33.59 300 33.63 33.64 300 3.79% 2.49%
Encavis 13.86 0.00% 0.00 510 13.76 13.76 13.86 648 13.94 13.98 645 1.61% 48.08%
GRENKE 70.25 -0.78% -0.55 0 70.25 70.25 70.25 150 71.80 71.85 150 8.17% -23.75%
Hamborner REIT 8.69 -0.78% -0.07 0 8.69 8.69 8.69 1041 8.66 8.68 1038 2.62% -10.43%
Hamburger HafenLog 17.06 2.65% 0.44 2111 16.36 16.36 17.06 500 17.00 17.04 500 9.34% -32.33%
HAPAG-LLOYD AG NA O. 48.80 -1.11% -0.55 2 48.20 48.20 48.80 50 50.10 50.20 50 6.93% -34.98%
Hornbach Hldg 84.40 -0.71% -0.60 120 85.50 84.40 85.50 50 85.20 85.30 50 4.17% 31.38%
Hypoport 423.50 0.12% 0.50 0 423.50 423.50 423.50 24 427.50 428.50 24 2.42% 33.02%
INDUS Holding 30.85 -2.68% -0.85 50 30.75 30.75 30.85 200 30.70 30.80 200 6.20% -18.30%
JOST Werke 33.20 1.22% 0.40 0 33.20 33.20 33.20 250 33.85 33.90 250 2.50% -12.06%
Jungheinrich Vz 28.04 6.21% 1.64 910 26.42 26.42 28.06 200 28.02 28.04 200 3.53% 22.34%
KLOECKNER & CO 5.87 -0.09% -0.01 2500 5.78 5.78 5.87 1200 5.99 6.00 2400 8.80% -7.41%
KNORR-BREMSE AG INH 103.24 1.57% 1.60 10 101.74 101.74 103.24 100 103.34 103.38 100 1.54% 11.26%
Koenig & Bauer 19.56 -0.46% -0.09 28 19.65 19.56 19.65 190 19.86 19.95 190 3.48% -30.02%
Krones 59.80 -0.42% -0.25 0 59.80 59.80 59.80 100 59.80 59.90 100 7.62% -12.08%
KWS SAAT 72.50 -0.82% -0.60 0 72.50 72.50 72.50 100 73.20 73.30 100 4.58% 26.69%
Leoni 7.04 -1.95% -0.14 21766 7.08 6.78 7.71 450 6.75 6.78 450 -1.10% -31.96%
LPKF Laser & Electro 19.92 -0.10% -0.02 675 19.78 19.78 20.05 300 19.92 19.96 300 -10.38% 26.60%
Medigene 5.29 -2.04% -0.11 0 5.29 5.29 5.29 700 5.37 5.38 700 5.88% 34.26%
New Work 282.50 0.18% 0.50 0 282.50 282.50 282.50 15 283.00 283.50 15 0.71% 0.00%
Nordex 11.19 -1.41% -0.16 4889 11.31 11.13 11.37 1000 11.19 11.21 1000 6.27% -6.81%
NORMA Group 27.50 1.85% 0.50 475 27.12 27.06 27.50 113 27.48 27.50 113 13.64% -29.50%
PATRIZIA Immobilien 23.90 -2.05% -0.50 0 24.00 23.90 24.00 160 23.80 23.90 160 5.86% 22.80%
Pfeiffer Vacuum Tech 160.40 -1.84% -3.00 0 160.40 160.40 160.40 50 160.40 160.60 50 -2.39% 2.57%
RATIONAL 532.00 -0.93% -5.00 16 532.00 532.00 532.00 30 532.50 533.00 30 5.50% -25.05%
S & T 24.40 -2.09% -0.52 1046 24.74 24.40 24.90 300 24.46 24.50 300 8.16% 15.69%
SAF-HOLLAND 6.05 2.72% 0.16 2800 5.86 5.86 6.05 1000 6.04 6.04 1000 4.62% -20.30%
SHOP APOTHEKE EUROPE 135.20 -0.88% -1.20 286 135.40 134.60 136.60 100 134.60 134.80 100 1.79% 211.06%
Sixt SE 75.00 0.27% 0.20 610 74.20 73.90 75.00 100 74.50 74.65 100 14.64% -17.07%
SMA Solar Technology 28.38 1.79% 0.50 180 28.74 28.26 28.80 200 28.36 28.38 200 4.03% -18.95%
Stabilus 45.60 -2.31% -1.08 150 46.32 45.60 46.32 100 46.84 46.90 100 11.20% -23.22%
STEINHOFF INT.HLDG.E 0.05 0.21% 0.00 262716 0.05 0.05 0.05 60869 0.05 0.05 50000 -4.46% -11.47%
STRATEC Biomedical 99.50 1.43% 1.40 125 99.90 99.50 99.90 100 99.70 99.80 100 1.03% 58.23%
Ströer Media 64.60 0.39% 0.25 20 63.85 63.85 64.60 150 64.35 64.40 150 9.63% -11.79%
SUEDZUCKER 15.49 1.51% 0.23 1000 15.20 15.20 15.49 1500 15.56 15.57 1500 6.27% -7.01%
TAKKT 10.90 -0.91% -0.10 0 10.90 10.90 10.90 1000 10.88 10.92 1000 0.00% -12.42%
Talanx 32.02 1.91% 0.60 625 31.38 30.86 32.02 100 32.22 32.22 100 -0.88% -28.91%
Tele Columbus 3.48 -0.14% -0.01 0 3.48 3.48 3.48 1000 3.67 3.69 1000 0.14% 26.27%
Vossloh 39.55 1.41% 0.55 200 39.25 39.25 39.55 350 39.65 39.95 300 1.30% 5.83%
Wacker Neuson 17.20 3.24% 0.54 6895 16.80 16.80 17.20 522 17.29 17.32 522 10.33% -1.42%
WashTec 36.65 6.39% 2.20 250 36.25 36.25 36.65 246 36.65 36.75 246 -0.43% -34.63%
Wüstenrot & Württemb 14.68 2.51% 0.36 160 14.36 14.36 14.68 618 14.62 14.66 615 -4.02% -26.64%
Zeal Network 38.35 -2.54% -1.00 315 39.00 38.35 39.00 100 37.80 37.95 100 10.53% 91.48%
zooplus 143.60 -1.64% -2.40 73 144.60 143.60 145.80 30 144.40 145.00 30 0.83% 70.76%