30.10.2020 15:24:50
SDAX PERFORMANCE INDEX 9:00-20:00
11628.53
$$$
89.9900
0.78%
30.10.2020 15:09
 
Chart
Kursdaten
Kurs 11628.53 Eröffnung 11531.21
Diff. absolut 89.99 Tages-Hoch 11642.03
Diff. % 0.78 % Tages-Tief 11422.76
Volumen - Umsatz -
Schlusskurs vom 29.10.2020 11538.54 Volatilität in % -
Börse Xetra Letzter Handel 30.10.2020 / 15:09
Währung $$$ Aktualisierungsstand 30.10.2020 / 15:24
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -7.78% 13088.6 7841.4
1 Woche -6.34% 12456.1 11368.6
1 Monat -6.11% 12982.3 11368.6
3 Monate -3.66% 12982.3 11368.6
6 Monate 9.98% 12982.3 9983.6
1 Jahr -0.02% 13088.6 7841.4
3 Jahre -3.33% 13088.6 7841.4
SMI
31.58
26.51
SMI
-20
-10.68
SMI
-7.78
-9.99
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":-7.78,"chartHeight":16.681159902989,"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":-9.99,"chartHeight":17.820402689937,"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 15:24:49
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
1&1 Drillisch 17.86 -1.54% -0.28 58315 18.16 17.86 18.25 431 17.86 17.89 405 -4.80% -20.69%
ADLER GROUP S.A. NPV 21.44 1.04% 0.22 62900 21.10 20.96 21.48 554 21.42 21.46 145 -6.93% -24.51%
ADVA Optical Network 6.56 5.47% 0.34 60975 6.27 6.18 6.57 648 6.56 6.58 24 -8.39% -23.11%
AMADEUS FIRE 89.30 -0.22% -0.20 3010 89.50 88.10 89.80 33 89.20 89.50 40 -8.67% -39.45%
BayWa Vink. 26.40 0.00% 0.00 5909 26.10 25.90 26.40 353 26.40 26.50 378 -4.00% -6.55%
Befesa 35.80 4.53% 1.55 47942 34.00 33.80 36.45 141 35.70 35.80 63 -5.91% -9.87%
Bilfinger SE 15.75 2.21% 0.34 166304 15.16 15.09 15.78 897 15.75 15.78 540 -18.21% -55.44%
Borussia Dortmund (B 4.22 -0.89% -0.04 147534 4.30 4.19 4.30 1152 4.21 4.22 2840 -3.97% -51.64%
CECONOMY 3.80 0.96% 0.04 405524 3.73 3.69 3.84 4912 3.79 3.80 2254 -9.40% -30.45%
CEWE Stiftung & Co. 82.60 -0.84% -0.70 1754 82.80 82.60 83.20 111 82.50 82.60 138 -7.03% -21.27%
Corestate Capital 12.35 -1.20% -0.15 51811 12.21 12.20 12.54 45 12.32 12.35 530 -11.79% -66.67%
Dermapharm Hldg. 41.55 0.33% 0.14 48193 41.00 40.78 41.72 50 41.52 41.55 122 -4.92% 4.20%
Deutsche Beteiligung 27.65 0.91% 0.25 3070 27.70 27.35 27.75 315 27.65 27.75 39 -10.46% -30.54%
DEUTSCHE EUROSHOP 10.75 0.66% 0.07 195279 10.47 10.43 10.77 286 10.74 10.76 610 -8.09% -59.58%
Dt Pfandbriefbank 5.21 -0.67% -0.04 353068 5.18 5.11 5.22 3688 5.21 5.23 1500 -6.50% -63.94%
Deutz 4.43 -0.23% -0.01 179532 4.34 4.34 4.52 1129 4.43 4.44 667 -14.16% -20.32%
DIC Asset 9.69 1.04% 0.10 86043 9.65 9.45 9.76 400 9.68 9.72 1729 -4.29% -39.69%
DMG Mori 40.55 0.25% 0.10 3222 40.45 40.40 40.55 3505 40.45 40.55 219 -0.12% -4.49%
Dr. Hönle 48.10 0.10% 0.05 471 48.30 47.50 48.55 50 47.95 48.10 11 -3.90% 8.71%
Drägerwerk & Co. Vz 68.70 -1.29% -0.90 37981 73.10 68.20 73.10 95 68.60 68.80 207 -0.43% 24.96%
DWS Group 29.14 -0.83% -0.24 83349 29.25 28.79 29.50 198 29.14 29.18 329 -6.12% -7.30%
Eckert & Ziegler Str 39.24 0.00% 0.00 46847 39.00 38.26 39.58 98 39.24 39.30 109 -8.74% -17.65%
Encavis 16.96 2.66% 0.44 230196 16.20 16.16 17.00 719 16.94 16.98 538 -0.60% 75.93%
Fielmann 65.10 0.00% 0.00 19916 64.50 64.05 65.60 153 65.10 65.20 461 -6.47% -9.58%
Global Fashion Group 7.64 -1.94% -0.15 265916 7.85 7.61 7.90 600 7.63 7.65 847 -7.11% 235.99%
Hamborner REIT 7.95 0.06% 0.01 54839 7.99 7.89 7.99 1128 7.95 7.95 135 -3.25% -18.63%
Hamburger HafenLog 14.34 0.56% 0.08 26774 14.32 14.10 14.42 483 14.32 14.36 412 -9.63% -41.89%
Hornbach Hldg 82.40 1.10% 0.90 10090 81.70 81.00 83.30 101 82.30 82.50 179 -10.93% 26.36%
Hornbach-Baumarkt 34.20 1.18% 0.40 24372 33.60 33.60 34.20 1209 34.10 34.20 4148 -14.54% 43.83%
Hypoport 449.50 -0.55% -2.50 4581 448.50 443.50 453.00 4 449.50 450.50 11 1.23% 43.49%
INDUS Holding 25.15 2.03% 0.50 7495 24.10 24.10 25.25 42 25.10 25.25 53 -8.53% -36.55%
Instone Real Estate 17.58 0.80% 0.14 19256 17.32 17.24 17.72 379 17.54 17.60 292 -4.28% -16.16%
JENOPTIK 21.24 2.71% 0.56 65516 20.30 20.28 21.44 216 21.22 21.26 436 -9.93% -18.84%
JOST Werke 32.05 0.47% 0.15 7235 32.10 31.75 32.25 100 32.05 32.15 337 -7.00% -14.48%
Jungheinrich Vz 31.24 1.96% 0.60 91942 30.22 30.22 31.70 262 31.26 31.30 38 -14.46% 42.51%
KLOECKNER & CO 4.85 1.34% 0.06 138463 4.73 4.71 4.90 674 4.85 4.85 19 -15.22% -23.79%
Koenig & Bauer 17.73 0.85% 0.15 1439 17.89 17.58 17.89 90 17.63 17.73 195 -2.28% -37.08%
Krones 49.56 0.94% 0.46 12205 49.00 48.78 49.60 191 49.54 49.64 70 -6.83% -27.26%
KWS SAAT 63.00 1.78% 1.10 5677 62.00 61.50 63.00 281 62.80 63.10 56 -5.35% 7.28%
Leoni 5.14 4.86% 0.24 137663 4.82 4.74 5.15 300 5.13 5.16 570 2.34% -52.61%
LPKF Laser & Electro 16.60 5.06% 0.80 180029 15.86 15.70 17.00 200 16.56 16.60 200 -9.40% 0.00%
Medios 27.30 3.02% 0.80 10578 26.70 26.20 27.60 242 27.10 27.30 362 1.92% 0.38%
New Work 221.50 -2.21% -5.00 742 221.00 221.00 225.50 24 221.50 222.00 65 -2.58% -22.43%
Nordex 12.40 1.56% 0.19 277759 12.11 12.06 12.56 1000 12.40 12.42 1073 -6.72% 1.08%
NORMA Group 26.44 -0.97% -0.26 28619 26.10 26.10 26.82 239 26.40 26.48 371 -10.94% -29.74%
PATRIZIA Immobilien 19.74 0.00% 0.00 23927 19.40 19.40 19.86 1045 19.72 19.78 214 -7.97% -0.60%
Pfeiffer Vacuum Tech 157.60 -1.00% -1.60 2208 155.00 155.00 160.40 8 157.60 158.00 56 -7.01% 0.13%
Rocket Internet 18.57 -0.05% -0.01 579112 18.56 18.56 18.62 133105 18.57 18.58 12549 -0.11% -15.93%
RTL Group 32.54 -0.61% -0.20 77281 31.92 31.92 32.72 317 32.50 32.52 470 -1.27% -25.56%
S & T 15.58 0.26% 0.04 168376 15.54 15.45 15.85 1374 15.57 15.60 491 -12.10% -26.97%
SAF-HOLLAND 7.26 -0.41% -0.03 80343 7.20 7.20 7.31 1072 7.26 7.28 594 -9.10% -1.49%
SALZGITTER 12.55 -0.44% -0.06 110459 12.50 12.28 12.68 100 12.55 12.58 200 -11.91% -36.21%
SCHAEFFLER AG INH. V 5.15 1.98% 0.10 216820 5.00 5.00 5.17 1247 5.15 5.16 323 -11.79% -47.55%
secunet Sec. Network 239.00 -0.42% -1.00 1987 237.00 232.00 242.00 65 239.00 241.00 84 -13.36% 71.43%
Sixt SE 65.70 1.70% 1.10 15463 63.20 62.80 66.15 67 65.60 65.70 30 -10.65% -27.94%
SMA Solar Technology 37.34 2.92% 1.06 90092 36.50 35.88 37.42 243 37.22 37.28 183 -5.13% 4.98%
SNP Schneider-Neurei 47.60 3.82% 1.75 54949 47.25 45.05 48.30 205 47.20 47.50 198 -7.28% -7.37%
Stabilus 48.90 1.41% 0.68 13743 48.98 47.88 49.28 40 48.84 48.92 54 -7.00% -20.49%
STRATEC Biomedical 126.60 0.48% 0.60 3037 128.60 124.80 128.60 125 126.60 127.00 168 -4.26% 106.56%
SUEDZUCKER 12.37 0.41% 0.05 115976 12.30 12.21 12.37 1 12.36 12.37 421 -2.38% -24.92%
TAKKT 9.15 0.99% 0.09 62766 9.28 8.98 9.37 23 9.15 9.18 96 -6.69% -27.98%
Talanx 25.34 0.40% 0.10 53121 25.02 25.00 25.40 579 25.30 25.36 375 -6.79% -42.87%
Tele Columbus 2.12 -1.16% -0.03 40747 2.10 2.10 2.13 713 2.11 2.12 470 2.63% -23.10%
Traton 16.63 4.04% 0.65 44552 16.09 15.84 16.67 410 16.59 16.67 100 -11.33% -33.16%
Vossloh 30.70 1.66% 0.50 9525 30.60 30.05 30.75 718 30.35 30.65 853 -10.39% -18.38%
Wacker Neuson 15.68 1.55% 0.24 50508 15.34 15.22 15.68 616 15.66 15.70 365 -10.44% -9.44%
WashTec 38.25 5.66% 2.05 16062 35.80 35.65 39.15 24 38.40 38.75 263 -5.48% -32.59%
Wüstenrot & Württemb 14.28 0.00% 0.00 7968 14.40 14.24 14.40 122 14.26 14.30 115 -4.16% -26.24%
ZEAL Network 37.20 -1.46% -0.55 1904 37.60 37.15 37.60 161 37.20 37.40 140 -2.96% 81.93%
zooplus 141.80 -0.84% -1.20 5153 146.80 141.00 146.80 36 141.40 141.80 166 -9.72% 67.45%