11.07.2020 20:24:33
SDAX PERFORMANCE INDEX 9:00-20:00
11851.45
$$$
-71.8100
-0.60%
10.07.2020 19:47
 
Chart
Kursdaten
Kurs 11851.45 Eröffnung 11921.88
Diff. absolut -71.81 Tages-Hoch 11925.05
Diff. % -0.60 % Tages-Tief 11808.26
Volumen - Umsatz -
Schlusskurs vom 09.07.2020 11923.26 Volatilität in % -
Börse Xetra Letzter Handel 10.07.2020 / 19:47
Währung $$$ Aktualisierungsstand 11.07.2020 / 20:24
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -5.28% 13088.6 7841.4
1 Woche 0.37% 12068.6 11808.3
1 Monat 0.39% 12068.6 11005.2
3 Monate 18.05% 12252.6 9589.7
6 Monate -5.64% 13088.6 7841.4
1 Jahr 5.75% 13088.6 7841.4
3 Jahre 8.82% 13088.6 7841.4
SMI
31.58
26.51
SMI
-20
-10.68
SMI
-5.28
-3.64
2018
2019
2020
{"2018":{"performance":-20,"chartHeight":20.983256185076,"year":2018,"ID_NOTATION":"8261210"},"2019":{"performance":31.58,"chartHeight":22,"year":2019,"ID_NOTATION":"8261210"},"2020":{"performance":-5.28,"chartHeight":14.91493969561,"year":2020,"ID_NOTATION":"8261210"}}
{"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":-3.64,"chartHeight":13.220200372788,"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":-11.99,"chartHeight":18.651902981502,"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":-8.63,"chartHeight":17.153610492578,"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":-5.77,"chartHeight":15.319306877999,"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":-4.64,"chartHeight":14.326192102305,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 11.07.2020 20:24:32
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
1&1 Drillisch 23.96 1.65% 0.39 250267 23.65 23.47 24.15 - - - - 1.78% 4.72%
ADO PROPERTIES S.A. 23.56 -1.34% -0.32 316310 23.58 23.00 24.08 - - - - 5.58% -16.19%
ADVA Optical Network 5.82 0.00% 0.00 118064 5.90 5.75 5.90 - - - - -3.96% -28.06%
AIXTRON 11.19 -0.04% -0.01 553251 11.20 11.09 11.38 - - - - 2.43% 31.21%
AMADEUS FIRE 108.40 0.37% 0.40 5815 107.80 107.20 108.80 - - - - -2.69% -26.66%
ATOSS Software 107.50 0.47% 0.50 2818 108.00 106.00 108.50 - - - - 4.37% 49.83%
BayWa Vink. 29.00 0.52% 0.15 7573 29.05 28.75 29.30 - - - - 0.00% 2.65%
Befesa 32.80 -0.61% -0.20 11517 32.80 32.70 33.00 - - - - -3.95% -13.68%
Bertrandt 33.85 2.58% 0.85 4803 33.35 32.65 33.85 - - - - -3.01% -39.88%
Bilfinger SE 16.37 0.37% 0.06 63339 16.00 16.00 16.37 - - - - -3.19% -52.66%
Borussia Dortmund (B 5.75 0.44% 0.03 127323 5.75 5.67 5.75 - - - - -2.38% -34.66%
CECONOMY 3.25 2.72% 0.09 462996 3.13 3.11 3.25 - - - - 0.12% -39.96%
CEWE Stiftung & Co. 98.10 0.82% 0.80 4910 96.90 96.80 98.80 - - - - 0.41% -7.28%
Corestate Capital 17.53 3.48% 0.59 149532 16.90 16.67 17.55 - - - - -2.61% -53.25%
Dermapharm Hldg. 45.50 -1.15% -0.53 38052 46.05 45.28 46.13 - - - - 1.87% 14.47%
Deutsche Beteiligung 27.90 -1.93% -0.55 16775 28.40 27.50 28.75 - - - - -8.37% -29.28%
DEUTSCHE EUROSHOP 12.71 0.00% 0.00 141447 12.65 12.35 12.71 - - - - -1.78% -51.89%
Dt Pfandbriefbank 6.32 1.61% 0.10 1138882 6.14 6.04 6.33 - - - - -1.56% -56.59%
Deutz 4.32 1.98% 0.08 209424 4.26 4.22 4.34 - - - - -1.01% -22.41%
DIC Asset 11.56 -1.53% -0.18 98395 11.80 11.32 11.84 - - - - -6.17% -27.30%
DMG Mori 40.40 -0.25% -0.10 5015 40.75 40.40 40.75 - - - - -0.25% -4.60%
Dr. Hönle 47.90 0.00% 0.00 2027 47.90 47.40 47.90 - - - - -1.24% 8.37%
Drägerwerk & Co. Vz 77.70 -5.82% -4.80 144782 82.60 76.80 84.80 - - - - -0.38% 39.50%
DWS Group 33.90 0.27% 0.09 118213 33.80 33.70 34.08 - - - - 3.07% 6.94%
Eckert & Ziegler Str 153.80 -1.28% -2.00 19556 155.50 153.80 158.00 - - - - -0.06% -19.31%
Encavis 13.24 -1.63% -0.22 301232 13.40 13.12 13.68 - - - - -0.15% 41.00%
Fielmann 64.90 1.72% 1.10 72491 63.80 63.80 65.35 - - - - 5.02% -9.86%
Hamborner REIT 8.65 0.58% 0.05 51589 8.55 8.54 8.65 - - - - -1.19% -11.36%
Hamburger HafenLog 14.90 0.68% 0.10 225643 14.90 14.70 15.00 - - - - -2.49% -39.28%
Hornbach Hldg 74.90 0.54% 0.40 40811 74.80 73.90 75.30 - - - - 1.49% 16.12%
Hypoport 421.00 -0.47% -2.00 7488 423.50 418.00 425.50 - - - - 3.44% 33.65%
INDUS Holding 30.15 1.69% 0.50 12785 29.75 29.50 30.25 - - - - -1.79% -22.39%
Instone Real Estate 21.70 2.12% 0.45 34286 21.65 21.45 22.00 - - - - 8.72% -1.59%
JENOPTIK 23.70 0.85% 0.20 81613 23.30 23.20 23.92 - - - - 2.69% -6.99%
JOST Werke 29.35 0.86% 0.25 15080 29.20 28.70 29.40 - - - - -2.33% -21.31%
Jungheinrich Vz 21.06 1.94% 0.40 38018 20.70 20.42 21.18 - - - - 1.74% -2.05%
KLOECKNER & CO 4.95 3.30% 0.16 340448 4.83 4.69 4.96 - - - - 0.94% -21.24%
Koenig & Bauer 19.20 -1.03% -0.20 33011 19.10 18.75 19.43 - - - - -8.13% -31.28%
Krones 53.70 -1.01% -0.55 56825 53.50 53.20 54.25 - - - - -5.79% -20.44%
KWS SAAT 68.30 1.04% 0.70 7623 67.30 67.00 68.60 - - - - -0.44% 18.37%
Leoni 7.50 -0.53% -0.04 224636 7.45 7.10 7.53 - - - - 10.95% -27.55%
LPKF Laser & Electro 21.95 1.15% 0.25 123793 21.40 21.35 22.15 - - - - 10.30% 38.92%
New Work 274.50 -1.44% -4.00 2599 277.00 274.00 280.00 - - - - -2.66% -5.99%
Nordex 8.65 -0.06% -0.01 1368653 9.04 8.62 9.27 - - - - -4.15% -28.35%
NORMA Group 22.46 0.72% 0.16 51437 22.40 22.04 22.52 - - - - -4.83% -40.89%
PATRIZIA Immobilien 22.30 0.91% 0.20 31944 22.00 22.00 22.60 - - - - 1.59% 12.29%
Pfeiffer Vacuum Tech 171.00 0.47% 0.80 2174 170.00 169.20 171.80 - - - - -1.04% 7.55%
RHOEN KLINIKUM 18.00 0.45% 0.08 13588 18.02 17.98 18.30 - - - - 0.56% 2.97%
S & T 24.46 1.75% 0.42 136880 23.98 23.84 24.88 - - - - 5.34% 14.94%
SAF-HOLLAND 5.06 1.00% 0.05 99933 5.07 4.95 5.08 - - - - -3.07% -31.62%
SALZGITTER 12.51 0.40% 0.05 223468 12.40 12.14 12.59 - - - - -1.84% -36.69%
SCHAEFFLER AG INH. V 6.50 0.85% 0.06 524556 6.40 6.35 6.57 - - - - -2.55% -32.49%
SHOP APOTHEKE EUROPE 121.60 1.33% 1.60 83669 119.60 118.80 124.20 - - - - 4.47% 179.54%
Sixt SE 70.55 0.93% 0.65 43801 70.35 68.75 70.55 - - - - -0.07% -21.31%
SMA Solar Technology 27.80 -1.84% -0.52 119149 28.12 27.72 28.56 - - - - 1.76% -19.56%
SNP Schneider-Neurei 46.20 -2.74% -1.30 24142 48.00 46.00 48.20 - - - - 0.54% -6.67%
Stabilus 45.78 3.86% 1.70 35157 43.86 43.54 46.00 - - - - -4.23% -24.52%
STEINHOFF INT.HLDG.E 0.05 0.39% 0.00 7216706 0.05 0.05 0.05 - - - - 0.59% -5.20%
STRATEC Biomedical 94.00 -0.42% -0.40 15775 94.90 93.50 96.80 - - - - 6.33% 54.10%
SUEDZUCKER 14.80 2.85% 0.41 276959 14.49 14.24 14.87 - - - - 1.86% -9.81%
TAKKT 9.23 0.33% 0.03 30140 9.10 9.08 9.28 - - - - 1.32% -26.63%
Talanx 33.04 0.43% 0.14 112228 32.80 32.18 33.04 - - - - -2.94% -25.22%
Traton 17.51 1.39% 0.24 55208 17.37 17.17 17.56 - - - - 0.40% -26.79%
Vossloh 40.45 0.00% 0.00 5331 40.40 39.90 40.45 - - - - -0.37% 9.32%
Wacker Chemie 67.78 2.63% 1.74 163737 65.64 65.16 68.52 - - - - 7.42% 0.21%
Wacker Neuson 13.72 2.93% 0.39 97671 13.26 13.18 13.86 - - - - 1.86% -19.53%
WashTec 39.65 2.85% 1.10 19447 38.10 38.10 40.00 - - - - 8.48% -26.16%
Wüstenrot & Württemb 15.52 1.84% 0.28 9152 15.24 15.20 15.52 - - - - 1.17% -19.83%
Zeal Network 37.80 -0.40% -0.15 19218 37.55 37.50 38.00 - - - - 6.63% 82.17%
zooplus 152.40 0.00% 0.00 6748 153.20 152.00 155.60 - - - - -1.68% 78.45%