24.01.2020 01:19:38
SDAX PERFORMANCE INDEX 9:00-20:00
12473.50
$$$
-86.2100
-0.69%
23.01.2020 19:58
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 22.01.2020 12559.71 Volatilität in % -
Börse Xetra Letzter Handel 23.01.2020 / 19:58
Währung $$$ Aktualisierungsstand 24.01.2020 / 01:19
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 0.38% 12665.5 12226.7
1 Woche 1.03% 12646.6 12429.9
1 Monat 1.44% 12665.5 12226.7
3 Monate 10.05% 12665.5 11329.4
6 Monate 14.59% 12665.5 10077.8
1 Jahr 21.45% 12665.5 10077.8
3 Jahre 29.29% 12749.4 9263.8
SMI
31.58
26.51
0.38
1.86
-20
-10.68
SMI
SMI
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":0.38,"chartHeight":7.3333333333333,"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":1.86,"chartHeight":10.160962910193,"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":-0.22,"chartHeight":7.3333333333333,"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":2.18,"chartHeight":10.884292989737,"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":0.59,"chartHeight":7.3333333333333,"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":1.05,"chartHeight":7.5556435787167,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 24.01.2020 01:19:38
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
1&1 Drillisch 21.34 -2.11% -0.46 557830 21.80 21.14 21.92 - - - - -7.78% -6.73%
ADLER Real Estate 12.54 -2.64% -0.34 128295 12.88 12.54 12.94 - - - - -3.54% -7.79%
ADO PROPERTIES S.A. 29.64 -1.85% -0.56 133818 30.00 29.38 30.06 - - - - -2.56% -7.66%
ADVA Optical Network 7.96 -1.61% -0.13 139168 8.05 7.90 8.17 - - - - -2.57% -1.61%
AIXTRON 9.59 -2.00% -0.20 907928 9.75 9.56 9.87 - - - - -3.35% 12.48%
AMADEUS FIRE 150.00 0.94% 1.40 16125 148.40 147.20 151.20 - - - - 2.88% 1.49%
Befesa 36.55 -3.43% -1.30 41807 38.05 36.40 38.05 - - - - 4.88% -3.82%
Bertrandt 53.20 -1.84% -1.00 2250 53.70 52.50 54.00 - - - - -1.48% -5.51%
Bilfinger SE 32.50 -0.85% -0.28 59063 32.82 32.10 33.12 - - - - -1.52% -6.02%
Borussia Dortmund (B 9.01 0.33% 0.03 220932 9.00 8.94 9.13 - - - - 4.16% 2.39%
CECONOMY 4.84 -2.68% -0.13 1279645 4.94 4.79 4.96 - - - - -9.43% -10.51%
CEWE Stiftung & Co. 103.60 -2.45% -2.60 16258 105.60 103.20 107.00 - - - - -2.81% -2.08%
Corestate Capital 39.30 -0.76% -0.30 90958 39.80 39.00 40.00 - - - - 6.22% 4.80%
Dermapharm Hldg. 37.90 0.09% 0.04 22614 38.12 37.67 38.50 - - - - -0.17% -4.65%
Deutsche Beteiligung 39.95 -0.62% -0.25 8583 40.15 39.65 40.15 - - - - -1.48% 1.27%
DEUTSCHE EUROSHOP 25.58 1.11% 0.28 106233 25.36 25.24 25.60 - - - - 2.32% -3.18%
Deutz 4.67 -6.37% -0.32 2153195 5.00 4.59 5.00 - - - - -9.72% -16.12%
DIC Asset 16.60 -0.60% -0.10 174106 16.60 16.42 16.70 - - - - 2.60% 4.40%
DMG Mori 42.40 0.00% 0.00 8293 42.35 42.30 42.70 - - - - -0.24% 0.12%
Dr. Hönle 47.20 -0.94% -0.45 7757 47.00 46.80 47.75 - - - - -0.21% 6.79%
Drägerwerk & Co. Vz 51.20 0.59% 0.30 24848 51.55 50.80 52.25 - - - - -8.24% -8.08%
DWS Group 32.28 -0.75% -0.24 67240 32.49 32.13 32.80 - - - - -0.83% 1.83%
Eckert & Ziegler Str 191.80 0.31% 0.60 10788 190.60 190.40 194.00 - - - - 1.05% 0.63%
Encavis 10.82 -0.18% -0.02 179849 10.80 10.78 10.90 - - - - 0.37% 15.23%
Fielmann 72.50 -0.48% -0.35 30049 72.75 72.45 72.95 - - - - 0.55% 0.69%
Hamborner REIT 10.00 -0.30% -0.03 84751 10.00 9.98 10.06 - - - - 1.12% 2.46%
Hamburger HafenLog 22.60 -1.05% -0.24 44304 22.96 22.52 23.00 - - - - -2.84% -7.91%
Heidelberger Druck 0.93 -2.05% -0.02 1480220 0.96 0.92 0.96 - - - - -12.76% -18.83%
Hellofresh 22.95 -0.65% -0.15 330806 23.15 22.55 23.15 - - - - 8.77% 22.99%
Hornbach Hldg 58.50 -0.17% -0.10 8390 59.00 58.50 59.40 - - - - -2.99% -9.30%
HYPOPORT 334.50 -6.17% -22.00 10560 358.50 334.00 358.50 - - - - 0.30% 6.19%
INDUS Holding 37.00 -3.14% -1.20 16935 38.05 37.00 38.05 - - - - -5.85% -4.76%
Instone Real Estate 24.60 -1.60% -0.40 30128 25.40 24.60 25.40 - - - - 4.68% 11.56%
ISRA VISION 36.86 0.93% 0.34 114158 36.48 35.88 37.10 - - - - 0.11% -5.15%
JENOPTIK 23.62 0.94% 0.22 317207 23.30 23.10 24.40 - - - - -1.67% -7.30%
JOST Werke 34.05 -2.58% -0.90 36109 35.05 34.00 35.05 - - - - -5.29% -8.71%
Jungheinrich Vz 20.34 -2.68% -0.56 127144 20.98 20.28 20.98 - - - - -4.06% -5.40%
KLOECKNER & CO 5.78 0.26% 0.01 430818 5.70 5.65 5.86 - - - - -0.69% -7.96%
Koenig & Bauer 23.76 -3.02% -0.74 96012 24.68 23.60 24.68 - - - - -11.67% -14.96%
Krones 69.30 -0.29% -0.20 77231 69.65 68.70 69.65 - - - - 0.80% 2.67%
KWS SAAT 56.10 -0.71% -0.40 14301 56.50 55.80 56.50 - - - - -2.09% -2.77%
Leoni 9.43 -1.40% -0.13 165417 9.57 9.30 9.65 - - - - -5.89% -8.84%
New Work 295.00 -3.28% -10.00 1961 305.00 293.00 305.00 - - - - 0.68% 1.03%
Nordex 12.10 -2.50% -0.31 450413 12.23 11.76 12.25 - - - - -3.28% 0.17%
NORMA Group 33.68 -4.97% -1.76 87304 35.28 33.58 35.40 - - - - -9.41% -11.37%
PATRIZIA Immobilien 20.98 0.10% 0.02 44528 20.96 20.82 21.12 - - - - 0.58% 5.64%
Pfeiffer Vacuum Tech 156.10 -0.13% -0.20 9947 155.70 155.20 157.50 - - - - 0.26% -1.82%
RHOEN KLINIKUM 15.72 -2.00% -0.32 14699 16.06 15.72 16.14 - - - - -4.50% -10.07%
RIB Software 19.98 -0.10% -0.02 302845 19.88 19.80 20.46 - - - - 4.01% -11.59%
S & T 25.16 2.28% 0.56 711663 24.20 24.10 25.16 - - - - 15.73% 18.23%
SAF HOLLAND 6.88 -1.92% -0.14 268379 7.00 6.88 7.00 - - - - 0.66% -6.96%
SALZGITTER 15.18 -1.11% -0.17 492646 15.21 15.08 15.75 - - - - -3.19% -23.20%
SCHAEFFLER AG INH. V 9.42 -0.55% -0.05 490345 9.59 9.31 9.72 - - - - -3.31% -2.20%
SGL CARBON 4.34 -0.73% -0.03 166783 4.38 4.32 4.42 - - - - -5.61% -8.48%
SHOP APOTHEKE EUROPE 45.95 4.91% 2.15 23390 44.00 44.00 46.85 - - - - 0.88% 5.63%
Sixt SE 94.20 -1.46% -1.40 41805 95.90 94.00 95.90 - - - - -0.95% 5.08%
SMA Solar Technology 38.68 -0.77% -0.30 54948 38.70 38.56 39.30 - - - - -0.05% 11.92%
Stabilus 58.05 0.52% 0.30 44667 57.90 57.20 58.70 - - - - -4.21% -4.29%
Ströer Media 73.30 -0.48% -0.35 52629 74.10 72.90 74.20 - - - - 4.64% 1.73%
SUEDZUCKER 15.13 2.58% 0.38 570508 14.79 14.79 15.23 - - - - 0.80% -7.80%
TAKKT 11.94 -0.33% -0.04 29642 11.96 11.80 12.06 - - - - -2.61% -5.09%
Talanx 45.86 -0.52% -0.24 108012 46.38 45.74 46.38 - - - - 1.73% 3.80%
TLG Immobilien 29.65 -0.34% -0.10 135486 29.80 29.45 29.80 - - - - 4.40% 4.22%
Traton 22.65 -0.37% -0.09 84009 23.18 22.65 23.18 - - - - -4.45% -5.29%
Vossloh 41.20 0.12% 0.05 17188 41.45 40.85 41.45 - - - - 0.98% 11.35%
Wacker Chemie 62.02 -2.05% -1.30 135966 63.26 61.74 63.34 - - - - -5.94% -8.31%
Wacker Neuson 14.29 -3.64% -0.54 353972 14.83 14.23 14.84 - - - - -10.30% -16.19%
WashTec 52.80 2.33% 1.20 9808 51.30 51.00 53.10 - - - - -0.75% -1.68%
Wüstenro t& Württemb 19.28 -0.52% -0.10 11957 19.26 19.20 19.32 - - - - 0.31% -0.41%
zooplus 77.40 0.39% 0.30 14490 76.70 76.50 78.10 - - - - -6.75% -9.37%