26.05.2020 04:23:07
L/E-SDAX TR EUR
11117.26
EUR
224.8200
2.06%
25.05.2020 20:01
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 22.05.2020 10892.44 Volatilität in % -
Börse Frankfurt Letzter Handel 25.05.2020 / 20:01
Währung EUR Aktualisierungsstand 26.05.2020 / 04:23
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -11.15% 13068.3 7973.1
1 Woche 4.87% 11118.7 10605.0
1 Monat 12.26% 11118.7 9903.2
3 Monate -7.07% 11994.9 7973.1
6 Monate -7.58% 13068.3 7973.1
1 Jahr 0.73% 13068.3 7973.1
3 Jahre 0.16% 13068.3 7973.1
SMI
34.03
26.51
SMI
-21.38
-10.68
SMI
-11.15
-7.46
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":-11.15,"chartHeight":18.32095175259,"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":-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 04:23:06
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ADO PROPERTIES S.A. 26.32 2.89% 0.74 0 26.32 26.32 26.32 200 26.56 26.96 200 -0.08% -17.65%
AIXTRON 9.61 0.50% 0.05 460 9.61 9.60 9.61 1500 9.67 9.69 200 3.13% 12.71%
BayWa Vink. 27.40 -0.18% -0.05 0 27.40 27.40 27.40 - - - - -0.18% -4.03%
Befesa 32.00 1.11% 0.35 300 32.00 32.00 32.00 318 31.50 31.80 315 6.84% -14.21%
Bertrandt 36.00 0.98% 0.35 25 37.10 36.00 37.10 - - - - 6.19% -35.60%
Bilfinger SE 15.97 3.03% 0.47 912 15.60 15.57 15.97 150 15.82 16.05 150 5.76% -53.79%
Borussia Dortmund (B 6.26 -1.11% -0.07 6124 6.50 6.26 6.50 256 6.25 6.38 251 -0.79% -28.09%
Cancom 55.50 3.06% 1.65 1225 54.25 54.25 55.65 - - - - 4.13% 5.82%
Carl Zeiss Meditec 92.50 4.99% 4.40 280 88.35 88.35 92.50 56 91.60 92.40 56 3.47% -18.79%
CECONOMY 2.37 1.20% 0.03 5803 2.32 2.32 2.38 - - - - 1.63% -56.77%
CEWE Stiftung & Co. 91.50 0.88% 0.80 150 91.80 91.50 91.80 33 91.00 92.10 33 3.98% -14.17%
CompuGroup Medical 74.35 3.84% 2.75 180 72.20 72.20 74.35 - - - - 1.16% 15.90%
Corestate Capital 17.90 5.42% 0.92 4324 17.42 17.42 18.24 - - - - 14.30% -52.20%
CTS Eventim & Co. 37.02 3.41% 1.22 6601 35.20 35.20 37.96 - - - - -0.27% -35.34%
Deutsche Beteiligung 27.90 2.95% 0.80 220 28.00 27.90 28.00 200 27.85 28.30 200 6.29% -27.25%
DEUTSCHE EUROSHOP 13.30 4.23% 0.54 936 13.04 12.87 13.58 - - - - 7.61% -49.54%
Deutz 3.57 2.64% 0.09 1625 3.46 3.45 3.57 500 3.50 3.57 1000 -0.78% -35.99%
Dialog Semiconductor 35.31 0.34% 0.12 575 35.24 35.24 35.37 502 35.20 35.38 502 9.42% -22.05%
DIC Asset 11.90 2.06% 0.24 700 11.80 11.80 11.90 - - - - 2.41% -24.40%
DMG Mori 40.20 0.00% 0.00 6 40.15 40.15 40.20 100 39.75 40.35 100 0.63% -5.08%
Dr. Hönle 51.20 39.13% 14.40 3445 37.60 37.60 51.60 - - - - 40.47% 17.57%
Drägerwerk & Co. Vz 71.20 2.89% 2.00 942 69.00 69.00 71.40 100 71.20 71.70 100 -1.39% 28.17%
DWS Group 32.18 2.55% 0.80 176 31.39 31.39 32.18 200 32.18 32.30 200 0.66% 1.26%
Elmos Semiconductor 20.10 2.76% 0.54 300 19.18 18.90 20.10 250 20.20 20.40 250 7.14% -29.84%
Encavis 12.92 7.85% 0.94 3347 12.32 12.20 13.26 233 12.92 13.18 800 11.38% 38.03%
GRENKE 66.35 1.30% 0.85 25 65.70 65.70 66.35 80 66.20 66.75 80 1.69% -28.54%
Hamborner REIT 8.12 0.25% 0.02 9650 8.06 8.06 8.12 - - - - 3.43% -16.94%
Hamburger HafenLog 14.60 3.55% 0.50 2369 14.66 14.40 14.66 317 14.54 14.72 313 7.35% -40.55%
HAPAG-LLOYD AG NA O. 118.80 -17.96% -26.00 135 147.60 118.80 147.60 50 119.40 122.00 62 -22.86% 56.52%
Hornbach Hldg 56.10 -1.06% -0.60 410 58.20 56.10 58.40 - - - - 6.45% -13.29%
Hypoport 391.50 4.82% 18.00 169 382.00 382.00 394.00 24 391.50 394.50 24 9.21% 23.11%
INDUS Holding 28.15 0.00% 0.00 0 28.15 28.15 28.15 200 28.30 28.60 200 7.03% -27.45%
JOST Werke 26.65 1.33% 0.35 0 26.65 26.65 26.65 61 26.50 26.95 60 0.95% -28.55%
Jungheinrich Vz 17.04 3.97% 0.65 1062 16.69 16.54 17.04 200 16.91 17.07 200 8.12% -21.04%
KLOECKNER & CO 3.65 2.12% 0.08 2145 3.61 3.61 3.65 1000 3.63 3.68 1000 1.84% -42.41%
KNORR-BREMSE AG INH 91.60 -0.54% -0.50 30 91.62 91.60 91.62 200 92.28 93.07 200 8.11% 0.27%
Koenig & Bauer 18.06 1.86% 0.33 398 17.58 17.58 18.22 - - - - 4.09% -35.68%
Krones 57.65 1.68% 0.95 0 57.65 57.65 57.65 100 57.15 57.75 100 5.68% -15.59%
KWS SAAT 60.30 2.20% 1.30 397 59.90 59.80 60.70 100 60.30 60.50 100 8.45% 4.51%
Leoni 6.87 -0.29% -0.02 0 7.07 6.87 7.07 - - - - -0.65% -34.85%
LPKF Laser & Electro 23.65 1.94% 0.45 6447 22.95 22.60 23.70 301 23.35 23.65 300 4.88% 50.16%
Medigene 4.97 -0.40% -0.02 500 4.96 4.96 4.97 1500 4.88 5.02 500 5.86% 23.57%
New Work 272.50 2.83% 7.50 144 273.50 272.50 273.50 15 272.50 276.00 15 7.71% -3.37%
Nordex 7.48 2.96% 0.21 3051 7.39 7.39 7.54 500 7.47 7.57 500 2.12% -38.59%
NORMA Group 22.58 1.16% 0.26 100 22.70 22.58 22.70 200 23.22 23.40 200 3.39% -41.04%
PATRIZIA Immobilien 21.50 2.87% 0.60 1030 21.05 21.05 21.50 - - - - 8.70% 8.20%
Pfeiffer Vacuum Tech 163.80 1.11% 1.80 50 162.40 162.40 163.80 30 162.00 163.80 30 7.76% 2.82%
RATIONAL 452.20 1.07% 4.80 30 445.00 445.00 452.20 - - - - 0.49% -36.89%
RHOEN KLINIKUM 18.04 0.56% 0.10 0 18.04 18.04 18.04 300 18.10 18.18 300 -0.77% 2.73%
S & T 23.50 2.44% 0.56 2025 23.08 23.08 23.70 600 23.54 23.72 600 1.29% 9.10%
SAF-HOLLAND 4.95 0.90% 0.04 420 4.88 4.88 4.95 700 4.92 5.00 700 -2.98% -33.04%
SHOP APOTHEKE EUROPE 105.20 5.83% 5.80 4861 98.00 98.00 105.20 100 105.00 105.20 100 12.75% 139.91%
Sixt Leasing 18.22 -2.15% -0.40 0 18.22 18.22 18.22 62 18.00 18.28 61 -0.55% 61.24%
Sixt SE 70.90 5.27% 3.55 2658 68.75 68.75 71.30 50 70.00 71.00 50 12.09% -21.40%
SMA Solar Technology 26.70 -2.77% -0.76 243 27.78 26.70 27.78 200 26.72 27.12 200 -1.26% -22.38%
Stabilus 44.74 2.38% 1.04 190 43.94 43.94 44.74 100 44.60 45.06 100 12.87% -26.41%
STEINHOFF INT.HLDG.E 0.05 2.06% 0.00 224845 0.05 0.05 0.05 25000 0.06 0.06 25000 6.25% 2.26%
STRATEC Biomedical 84.00 -0.36% -0.30 50 84.00 84.00 84.00 100 84.70 85.10 100 0.00% 35.48%
Ströer Media 64.80 2.61% 1.65 85 63.90 63.90 64.80 100 64.40 64.85 100 9.92% -11.17%
SUEDZUCKER 13.42 -0.45% -0.06 1000 13.51 13.42 13.51 500 13.51 13.60 500 0.22% -18.22%
TAKKT 8.88 2.66% 0.23 791 8.78 8.78 8.88 300 8.67 8.83 300 11.42% -29.30%
Talanx 30.98 0.39% 0.12 725 30.94 30.90 32.00 - - - - 3.47% -29.91%
Tele Columbus 2.56 -3.57% -0.10 0 2.56 2.56 2.56 800 2.63 2.73 1000 2.60% -7.20%
Vossloh 36.50 1.39% 0.50 500 35.90 35.90 36.60 150 36.35 36.45 150 1.67% -0.95%
Wacker Neuson 11.61 -2.03% -0.24 1235 11.57 11.57 11.76 - - - - 5.07% -31.30%
WashTec 36.55 0.83% 0.30 0 36.55 36.55 36.55 140 37.55 37.95 140 7.18% -30.65%
Wüstenrot & Württemb 15.48 1.04% 0.16 0 15.48 15.48 15.48 - - - - -0.13% -20.70%
Zeal Network 31.85 2.91% 0.90 580 31.55 31.45 32.30 - - - - 5.99% 54.99%
zooplus 139.20 -1.00% -1.40 8 142.00 139.20 142.60 - - - - 7.08% 62.81%