30.10.2020 19:37:18
L/E-SDAX TR EUR
11558.97
EUR
20.4300
0.18%
30.10.2020 19:22
 
Chart
Kursdaten
Kurs 11558.97 Eröffnung 11538.54
Diff. absolut 20.43 Tages-Hoch 11561.19
Diff. % 0.18 % Tages-Tief 11422.76
Volumen - Umsatz 1056933
Schlusskurs vom 29.10.2020 11538.54 Volatilität in % -
Börse Frankfurt Letzter Handel 30.10.2020 / 19:22
Währung EUR Aktualisierungsstand 30.10.2020 / 19:37
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -7.79% 13068.3 7973.1
1 Woche -6.34% 12376.0 11390.9
1 Monat -6.11% 12973.2 11390.9
3 Monate -3.66% 12973.2 11390.9
6 Monate 9.98% 12973.2 10094.6
1 Jahr -0.02% 13068.3 7973.1
3 Jahre -3.33% 13068.3 7973.1
SMI
34.03
26.51
SMI
-21.38
-10.68
SMI
-7.79
-9.7
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":-7.79,"chartHeight":16.687012769801,"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":-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":-20.96,"chartHeight":21.196879190103,"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":-12.46,"chartHeight":18.827101202053,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 30.10.2020 19:37:17
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Aareal Bank 14.98 -0.13% -0.02 2899 14.78 14.60 14.98 344 14.87 14.99 341 -8.26% -50.51%
ADLER GROUP S.A. NPV 21.12 2.82% 0.58 0 21.12 21.12 21.12 200 21.40 21.76 200 -8.95% -26.61%
AIXTRON 9.65 -0.04% -0.00 12752 9.60 9.31 9.66 1500 9.57 9.66 1500 -14.68% 13.22%
BayWa Vink. 26.50 -0.38% -0.10 250 26.10 25.95 26.50 200 26.25 26.60 200 -2.74% -6.83%
Befesa 35.75 5.61% 1.90 135 33.85 33.85 36.35 250 35.10 35.40 250 -5.18% -9.25%
Bilfinger SE 15.66 0.32% 0.05 600 15.40 15.29 15.66 150 15.57 15.75 150 -17.71% -54.83%
Borussia Dortmund (B 4.21 -2.14% -0.09 2038 4.25 4.20 4.25 1000 4.17 4.25 1000 -3.37% -50.60%
Cancom 34.32 0.41% 0.14 2779 33.48 33.26 34.76 150 34.18 34.46 150 -14.08% -34.83%
Carl Zeiss Meditec 110.70 1.10% 1.20 99 107.20 107.20 112.90 50 110.50 110.90 50 -9.88% -3.86%
CECONOMY 3.79 1.72% 0.06 525 3.74 3.73 3.80 400 3.79 3.81 400 -10.13% -31.95%
CEWE Stiftung & Co. 82.00 -1.91% -1.60 15 82.90 82.00 82.90 40 81.30 82.10 40 -6.17% -21.58%
CompuGroup Medical S 73.35 -2.72% -2.05 129 74.55 73.25 74.55 110 73.15 73.55 110 1.89% 17.54%
Corestate Capital 12.42 -0.64% -0.08 781 12.30 12.17 12.43 250 12.48 12.58 250 -11.16% -66.62%
CTS Eventim & Co. 37.42 -1.06% -0.40 77 37.12 37.12 37.42 200 37.84 38.08 200 -7.98% -33.94%
Deutsche Beteiligung 27.70 1.65% 0.45 535 27.20 27.20 27.70 200 27.80 28.10 200 -11.38% -28.94%
DEUTSCHE EUROSHOP 10.90 2.06% 0.22 890 10.68 10.55 10.90 140 10.86 10.95 140 -7.77% -59.48%
Deutz 4.46 -1.28% -0.06 2400 4.46 4.40 4.50 2000 4.44 4.47 500 -12.23% -19.00%
Dialog Semiconductor 32.65 0.62% 0.20 550 32.56 32.56 32.65 500 32.69 32.78 500 -3.57% -28.37%
DIC Asset 9.84 2.61% 0.25 315 9.50 9.41 9.85 310 9.76 9.82 310 -3.71% -39.07%
DMG Mori 40.55 0.62% 0.25 200 40.50 40.50 40.55 100 40.15 40.95 100 0.12% -4.84%
Dr. Hönle 48.55 0.52% 0.25 130 47.40 47.40 48.55 100 47.15 47.75 100 -5.66% 10.91%
Drägerwerk & Co. Vz 69.50 -0.71% -0.50 75 69.90 69.10 69.90 100 68.70 68.90 100 0.00% 26.01%
DWS Group 29.20 -0.22% -0.07 2485 28.91 28.91 29.35 200 29.06 29.25 200 -6.65% -7.90%
Encavis 16.78 -0.47% -0.08 3102 16.36 16.22 17.02 350 16.78 16.88 190 2.31% 80.13%
Global Fashion Group 7.62 -2.25% -0.17 406862 7.85 7.51 7.90 - - - - -7.11% 235.99%
GRENKE 33.56 -1.35% -0.46 2445 33.64 32.78 33.70 200 33.44 33.62 200 -0.35% -63.36%
Hamborner REIT 7.95 1.75% 0.14 555 7.89 7.89 7.95 400 7.95 8.05 400 -4.76% -20.15%
Hamburger HafenLog 14.32 -0.69% -0.10 100 14.26 14.26 14.32 324 14.26 14.46 319 -8.73% -41.29%
HAPAG-LLOYD AG NA O. 52.90 -1.12% -0.60 0 52.90 52.90 52.90 50 53.10 54.20 50 -0.37% -29.51%
Hornbach Hldg 82.10 0.61% 0.50 40 81.50 81.50 83.10 40 82.60 82.80 40 -10.72% 26.12%
Hornbach-Baumarkt 33.80 -0.59% -0.20 305 33.75 33.75 34.15 100 33.80 34.00 100 -10.64% 47.83%
Hypoport 448.00 -1.21% -5.50 159 452.00 438.50 455.00 21 446.50 451.00 21 2.49% 42.61%
INDUS Holding 24.40 -0.20% -0.05 0 24.40 24.40 24.40 200 25.25 25.55 200 -9.44% -36.98%
JOST Werke 31.95 0.47% 0.15 100 31.45 31.45 31.95 200 32.00 32.45 50 -7.96% -14.75%
Jungheinrich Vz 31.06 0.91% 0.28 30 30.80 30.80 31.58 100 31.06 31.34 100 -13.39% 42.63%
KLOECKNER & CO 4.80 0.38% 0.02 1600 4.77 4.77 4.80 1000 4.79 4.86 1000 -14.45% -24.63%
KNORR-BREMSE AG INH 99.64 0.80% 0.79 35 98.01 98.01 99.64 200 98.98 99.66 200 -3.45% 8.21%
Koenig & Bauer 17.57 2.21% 0.38 250 17.51 17.35 17.64 180 17.57 17.90 170 -1.43% -38.78%
Krones 48.98 -0.04% -0.02 840 48.00 48.00 49.26 100 48.76 49.28 100 -6.84% -28.26%
KWS SAAT 61.20 -1.61% -1.00 0 61.20 61.20 61.20 100 62.90 63.30 100 -2.66% 7.80%
Leoni 5.25 6.30% 0.31 3164 4.87 4.77 5.25 390 5.21 5.25 390 2.71% -53.21%
LPKF Laser & Electro 16.12 -0.86% -0.14 4549 15.72 15.72 16.82 300 16.50 16.70 300 -7.93% 3.24%
Medigene 3.31 -0.30% -0.01 544 3.30 3.30 3.44 500 3.32 3.34 500 -5.82% -17.45%
Medios 26.60 0.38% 0.10 22667 26.70 26.20 27.60 - - - - 1.92% 0.38%
New Work 224.00 -0.67% -1.50 20 221.50 221.50 224.00 15 222.00 225.00 15 -5.65% -20.04%
Nordex 12.33 1.15% 0.14 17613 11.98 11.98 12.49 500 12.30 12.31 500 -6.09% 0.08%
NORMA Group 26.30 0.08% 0.02 0 26.30 26.30 26.30 200 26.52 26.68 200 -11.16% -31.38%
PATRIZIA Immobilien 19.44 -0.92% -0.18 0 19.62 19.44 19.70 160 19.50 19.58 160 -9.38% -1.26%
Pfeiffer Vacuum Tech 158.00 -1.13% -1.80 0 158.00 158.00 158.00 25 155.60 157.40 25 -7.09% 0.31%
RATIONAL 645.00 1.65% 10.50 12 623.50 623.50 645.00 10 642.00 646.00 10 -7.30% -11.44%
RTL Group 32.46 -2.05% -0.68 650 32.22 32.18 32.46 200 32.44 32.66 200 3.89% -24.61%
S & T 15.50 -2.64% -0.42 3090 15.48 15.48 15.80 600 15.45 15.64 600 -10.56% -26.09%
SAF-HOLLAND 7.20 -1.37% -0.10 8 7.20 7.20 7.20 800 7.22 7.36 800 -8.98% -1.22%
secunet Sec. Network 239.00 -0.42% -1.00 2929 237.00 232.00 242.00 - - - - -13.36% 71.43%
SHOP APOTHEKE EUROPE 143.00 -6.54% -10.00 2366 151.00 142.00 151.00 50 142.80 143.40 100 -0.52% 248.92%
Sixt SE 65.80 0.92% 0.60 285 64.25 64.00 65.80 50 64.60 65.15 50 -8.36% -27.72%
SMA Solar Technology 36.92 0.60% 0.22 170 35.78 35.78 37.06 200 37.04 37.32 200 -3.06% 6.69%
Stabilus 47.64 -0.04% -0.02 0 47.64 47.64 47.64 100 48.32 48.92 100 -3.48% -21.61%
STRATEC Biomedical 127.80 2.08% 2.60 6 125.00 125.00 127.80 25 125.60 126.20 25 -3.10% 101.94%
Ströer Media 62.10 0.57% 0.35 100 60.30 60.30 62.10 100 62.00 62.40 100 -2.29% -15.35%
SUEDZUCKER 12.38 -0.08% -0.01 788 12.25 12.25 12.40 500 12.35 12.48 500 -0.64% -24.50%
TAKKT 9.00 -0.44% -0.04 375 9.00 9.00 9.12 300 9.00 9.15 500 -6.03% -28.03%
Talanx 25.40 0.63% 0.16 210 25.18 25.18 25.40 60 25.36 25.46 60 -7.82% -42.90%
Tele Columbus 2.12 0.24% 0.01 0 2.15 2.12 2.15 1000 2.10 2.13 1000 -3.20% -23.30%
Vossloh 30.50 -1.61% -0.50 1743 30.40 30.25 30.70 150 31.20 31.40 150 -8.28% -15.88%
Wacker Neuson 15.51 -0.06% -0.01 400 15.32 15.32 15.61 300 15.67 15.75 80 -9.98% -8.17%
WashTec 35.55 3.04% 1.05 0 35.55 35.55 35.55 140 37.65 38.05 140 -8.97% -34.54%
Wüstenrot & Württemb 14.30 0.00% 0.00 0 14.30 14.30 14.30 300 14.20 14.42 300 -4.16% -26.74%
ZEAL Network 37.10 0.00% 0.00 0 37.10 37.10 37.55 90 37.05 37.45 90 -3.76% 80.54%
zooplus 138.40 -3.62% -5.20 10 143.60 137.80 143.60 30 137.80 138.20 30 -9.46% 67.95%