20.01.2020 09:18:01
L/E-SDAX TR EUR
12571.78
EUR
31.4000
0.25%
20.01.2020 09:00
 
Chart
Kursdaten
Kurs 12571.78 Eröffnung 12540.38
Diff. absolut 31.40 Tages-Hoch 12577.02
Diff. % 0.25 % Tages-Tief 12540.38
Volumen - Umsatz 497646
Schlusskurs vom 17.01.2020 12540.38 Volatilität in % -
Börse Frankfurt Letzter Handel 20.01.2020 / 09:00
Währung EUR Aktualisierungsstand 20.01.2020 / 09:18
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 0.22% 12657.2 12290.7
1 Woche -0.16% 12560.0 12408.8
1 Monat 0.26% 12657.2 12290.7
3 Monate 10.16% 12657.2 11250.2
6 Monate 14.14% 12657.2 10171.4
1 Jahr 24.30% 12657.2 10088.9
3 Jahre 29.29% 12743.1 9317.1
SMI
34.03
26.51
0.22
2.12
-21.38
-10.68
SMI
SMI
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":0.22,"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":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":1.63,"chartHeight":9.5595267645863,"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 09:18:01
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ADLER Real Estate 13.02 0.77% 0.10 320 13.04 13.02 13.04 700 12.94 12.98 700 -1.81% -3.56%
ADO PROPERTIES S.A. 30.40 0.33% 0.10 150 30.40 30.40 30.40 - - - - -1.11% -4.88%
AIXTRON 9.85 -0.89% -0.09 700 9.86 9.85 10.01 314 9.92 9.99 311 2.43% 16.48%
Befesa 34.65 -0.29% -0.10 0 34.65 34.65 34.65 287 34.90 35.10 285 -6.84% -6.84%
Bertrandt 53.40 0.00% 0.00 0 53.20 53.20 53.40 120 53.40 53.60 120 0.19% -4.47%
Bilfinger SE 33.22 1.10% 0.36 175 33.22 33.22 33.22 300 33.28 33.52 300 -0.48% -4.92%
Borussia Dortmund (B 8.79 1.21% 0.10 2309 8.80 8.79 8.80 - - - - 2.36% -0.23%
Cancom 52.45 0.10% 0.05 57 52.70 52.45 52.70 150 52.45 52.45 150 3.05% -0.10%
Carl Zeiss Meditec 121.00 0.17% 0.20 158 121.90 121.00 121.90 150 120.80 120.90 150 2.63% 6.06%
CECONOMY 5.22 -1.32% -0.07 0 5.28 5.22 5.28 580 5.22 5.22 580 -4.44% -3.36%
CEWE Stiftung & Co. 107.20 0.37% 0.40 0 107.20 107.20 107.20 250 108.00 108.80 200 -1.83% 0.56%
CompuGroup Medical 64.80 0.00% 0.00 0 64.05 64.05 64.80 120 64.80 64.85 120 2.37% 1.01%
Corestate Capital 37.00 -0.27% -0.10 1145 37.10 36.95 37.10 90 37.00 37.10 855 0.82% -0.93%
CTS Eventim & Co. 58.65 1.12% 0.65 155 58.65 58.65 58.65 381 59.05 59.10 381 -3.17% 1.31%
Deutsche Beteiligung 41.40 1.47% 0.60 627 41.05 41.05 41.90 100 41.20 41.30 100 4.55% 7.95%
DEUTSCHE EUROSHOP 25.30 0.56% 0.14 190 25.04 24.98 25.30 120 25.30 25.30 120 1.86% -4.55%
Deutz 5.18 0.78% 0.04 1 5.18 5.18 5.18 750 5.12 5.13 750 -4.64% -7.89%
Dialog Semiconductor 44.66 -0.16% -0.07 443 44.70 44.66 44.70 1000 44.46 44.57 1000 -6.62% -1.26%
DIC Asset 16.46 3.52% 0.56 1650 16.96 16.46 17.00 370 16.36 16.38 370 -0.50% 1.02%
DMG Mori 42.50 -0.12% -0.05 100 42.50 42.50 42.50 - - - - -0.12% 0.47%
Dr. Hönle 47.60 0.85% 0.40 0 47.60 47.60 47.60 100 47.10 47.55 100 -1.05% 8.38%
Drägerwerk & Co. Vz 50.80 0.99% 0.50 1050 50.50 50.50 50.80 200 50.75 51.20 200 -12.37% -9.45%
DWS Group 32.57 1.07% 0.34 120 32.41 32.41 32.57 300 32.81 32.99 300 -1.48% 1.40%
Encavis 11.00 0.92% 0.10 690 11.00 11.00 11.00 825 10.94 10.98 822 9.22% 16.45%
GRENKE 90.35 -1.53% -1.40 310 90.35 90.35 90.35 84 90.90 91.00 84 -0.65% -1.18%
Hamborner REIT 9.99 1.64% 0.16 5660 9.84 9.84 10.05 900 10.02 10.05 897 1.11% 2.16%
Hamburger HafenLog 23.16 -0.52% -0.12 0 23.16 23.16 23.16 500 23.20 23.36 500 -1.19% -5.21%
HAPAG-LLOYD AG NA O. 76.30 -1.29% -1.00 0 76.30 76.30 76.30 - - - - -1.53% 1.84%
Heidelberger Druck 1.05 -0.10% -0.00 3000 1.05 1.05 1.05 - - - - -5.90% -9.15%
Hellofresh 22.80 0.00% 0.00 1281 23.05 22.75 23.05 500 22.70 22.75 500 16.21% 21.54%
Hornbach Hldg 60.80 0.00% 0.00 41 61.00 60.80 61.00 100 61.00 61.70 100 -0.98% -6.03%
HYPOPORT 335.00 -0.45% -1.50 111 334.50 334.50 335.00 39 332.50 336.00 50 -1.61% 5.82%
INDUS Holding 39.30 0.90% 0.35 150 39.60 39.30 39.60 - - - - -1.75% 1.29%
ISRA VISION 37.06 0.43% 0.16 150 37.06 37.06 37.06 243 37.12 37.30 243 -5.48% -5.14%
JOST Werke 35.50 -0.56% -0.20 0 35.50 35.50 35.50 250 35.70 35.85 250 -5.43% -4.29%
Jungheinrich Vz 21.26 1.63% 0.34 200 21.26 21.26 21.26 - - - - -2.15% -3.06%
KLOECKNER & CO 5.84 -0.17% -0.01 0 5.84 5.84 5.84 - - - - -3.62% -7.80%
KNORR-BREMSE AG INH 94.44 0.95% 0.89 12 94.44 94.44 94.44 201 94.61 95.01 200 1.85% 2.41%
Koenig & Bauer 27.06 1.05% 0.28 600 27.14 26.96 27.14 230 27.06 27.10 230 -4.01% -4.63%
Krones 68.75 -0.22% -0.15 28 69.00 68.75 69.00 - - - - -0.65% 0.66%
KWS SAAT 57.40 -0.17% -0.10 0 57.40 57.40 57.40 - - - - -0.17% -0.35%
Leoni 9.79 0.87% 0.08 206 9.84 9.79 9.84 310 9.82 9.82 310 -4.76% -7.92%
Medigene 6.34 3.51% 0.21 700 6.16 6.16 6.34 - - - - 2.51% 52.41%
New Work 292.00 -1.02% -3.00 30 292.00 292.00 292.00 35 293.00 293.00 35 -2.96% 4.61%
Nordex 12.59 0.32% 0.04 4910 12.64 12.59 12.68 - - - - 3.21% 3.04%
NORMA Group 36.58 -1.93% -0.72 0 36.58 36.58 36.58 200 36.66 36.76 200 -10.34% -2.61%
PATRIZIA Immobilien 20.82 -1.33% -0.28 30 20.82 20.82 20.82 150 20.68 20.76 150 3.74% 6.19%
Pfeiffer Vacuum Tech 155.00 -0.45% -0.70 75 155.00 155.00 155.00 - - - - -0.76% -2.26%
RATIONAL 715.50 0.28% 2.00 5 715.50 715.50 715.50 - - - - -0.49% -0.42%
RHOEN KLINIKUM 16.28 -1.21% -0.20 110 16.28 16.28 16.28 300 16.32 16.38 300 -5.94% -6.15%
RIB Software 19.03 -0.47% -0.09 705 19.30 19.03 19.30 - - - - -0.98% -14.49%
S & T 21.80 0.37% 0.08 0 21.80 21.80 21.80 1000 21.82 21.94 1000 0.93% 0.84%
SAF HOLLAND 7.14 3.85% 0.27 300 7.14 7.14 7.14 - - - - -3.84% -6.90%
SGL CARBON 4.56 -0.04% -0.00 32 4.56 4.55 4.56 660 4.57 4.58 660 -3.79% -3.14%
SHOP APOTHEKE EUROPE 44.30 -3.70% -1.70 0 44.30 44.30 44.30 300 44.95 45.20 300 8.24% 4.90%
Sixt SE 97.00 1.89% 1.80 183 97.00 97.00 97.00 - - - - 4.27% 5.54%
SMA Solar Technology 39.16 -0.36% -0.14 980 39.36 39.16 39.36 400 39.06 39.32 400 0.26% 14.24%
Stabilus 62.05 2.65% 1.60 0 62.05 62.05 62.05 163 61.65 61.90 162 -0.49% -0.58%
Ströer Media 72.65 1.40% 1.00 250 73.00 72.65 73.05 - - - - 2.21% -1.78%
SUEDZUCKER 14.75 -1.40% -0.21 200 14.75 14.75 14.75 1500 14.73 14.79 1500 -4.29% -8.84%
TAKKT 12.10 -1.31% -0.16 0 12.10 12.10 12.10 601 12.22 12.24 600 -2.39% -2.39%
Talanx 45.76 0.48% 0.22 0 45.44 45.44 45.76 70 45.76 45.76 70 2.34% 3.03%
Tele Columbus 2.77 -0.86% -0.02 0 2.77 2.77 2.77 - - - - 5.35% 1.23%
TLG Immobilien 28.80 0.88% 0.25 215 28.65 28.65 28.80 500 28.85 28.90 500 0.53% 0.35%
Vossloh 41.50 0.12% 0.05 0 41.50 41.50 41.50 - - - - 12.64% 12.48%
Wacker Neuson 15.97 0.38% 0.06 1257 16.18 15.97 16.20 567 15.90 15.98 564 -2.50% -5.50%
WashTec 53.20 0.00% 0.00 75 53.20 53.20 53.20 171 53.30 53.40 171 -3.45% 0.95%
Wüstenro t& Württemb 19.14 0.10% 0.02 0 19.14 19.14 19.14 468 19.30 19.34 468 -1.44% -1.95%
zooplus 84.40 2.06% 1.70 0 82.70 82.70 84.40 80 84.40 84.90 80 4.82% -3.27%