10.04.2020 02:57:01
SDAX PERFORMANCE INDEX 9:00-20:00
10039.43
$$$
284.1400
2.91%
09.04.2020 19:09
 
Chart
Kursdaten
Kurs 10039.43 Eröffnung 9761.83
Diff. absolut 284.14 Tages-Hoch 10106.92
Diff. % 2.91 % Tages-Tief 9761.83
Volumen - Umsatz -
Schlusskurs vom 08.04.2020 9755.29 Volatilität in % -
Börse Xetra Letzter Handel 09.04.2020 / 19:09
Währung $$$ Aktualisierungsstand 10.04.2020 / 02:57
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -19.76% 13088.6 7841.4
1 Woche 10.85% 10106.9 8923.2
1 Monat -2.43% 10750.8 7841.4
3 Monate -20.15% 13088.6 7841.4
6 Monate -7.64% 13088.6 7841.4
1 Jahr -11.11% 13088.6 7841.4
3 Jahre -1.23% 13088.6 7841.4
SMI
31.58
26.51
SMI
-20
-10.68
SMI
-19.76
-10.96
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":-19.76,"chartHeight":20.928247997621,"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":-10.96,"chartHeight":18.242638954154,"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":-22.76,"chartHeight":21.572279918874,"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":-17.89,"chartHeight":20.475255171434,"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":-18.22,"chartHeight":20.558538051695,"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":-20.26,"chartHeight":21.042108399602,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 10.04.2020 02:57:00
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
1&1 Drillisch 19.55 0.80% 0.15 162977 19.75 19.20 19.90 - - - - 5.08% -14.55%
ADO PROPERTIES S.A. 21.74 6.99% 1.42 187504 20.30 20.30 21.92 - - - - 14.97% -32.27%
ADVA Optical Network 5.39 1.32% 0.07 107731 5.47 5.31 5.55 - - - - 10.68% -33.37%
AIXTRON 9.18 0.81% 0.07 783410 9.34 8.94 9.35 - - - - 18.43% 7.62%
AMADEUS FIRE 78.50 7.53% 5.50 59191 75.80 75.80 81.40 - - - - 9.03% -46.89%
BayWa Vink. 25.85 1.17% 0.30 38432 25.80 25.15 26.00 - - - - -1.34% -8.50%
Befesa 27.25 0.74% 0.20 20231 27.30 27.00 28.05 - - - - 6.24% -28.29%
Bertrandt 36.00 6.19% 2.10 15947 34.00 34.00 36.65 - - - - 15.76% -36.06%
Bilfinger SE 16.66 5.24% 0.83 249358 16.20 16.20 16.99 - - - - 23.41% -51.82%
Borussia Dortmund (B 6.18 -1.12% -0.07 401000 6.32 6.10 6.36 - - - - 10.26% -29.77%
CECONOMY 2.24 4.66% 0.10 1826740 2.28 2.19 2.40 - - - - 19.74% -58.49%
CEWE Stiftung & Co. 87.20 -3.00% -2.70 16360 90.40 86.00 90.60 - - - - 5.57% -17.58%
Corestate Capital 27.74 1.17% 0.32 162619 27.74 27.06 28.20 - - - - 10.69% -26.03%
Dermapharm Hldg. 38.70 2.14% 0.81 56067 37.65 37.65 39.24 - - - - 7.52% -2.65%
Deutsche Beteiligung 27.75 -0.72% -0.20 7429 28.15 27.50 28.50 - - - - 8.82% -29.66%
DEUTSCHE EUROSHOP 12.85 1.74% 0.22 585744 12.71 12.06 13.04 - - - - 13.32% -51.36%
Deutz 3.47 1.11% 0.04 690156 3.47 3.39 3.55 - - - - 7.63% -37.70%
DIC Asset 11.56 3.77% 0.42 310877 11.36 11.24 11.70 - - - - 26.06% -27.30%
DMG Mori 40.60 0.37% 0.15 17595 40.50 40.50 40.90 - - - - 0.25% -4.13%
Drägerwerk & Co. Vz 86.50 9.91% 7.80 110455 81.00 79.00 86.50 - - - - 1.29% 55.30%
DWS Group 25.18 4.90% 1.18 138523 24.65 24.00 25.32 - - - - 22.39% -20.58%
Eckert & Ziegler Str 129.80 -0.23% -0.30 45138 131.10 127.10 134.50 - - - - -4.49% -31.90%
Elmos Semiconductor 20.35 -1.69% -0.35 34789 20.70 20.15 21.40 - - - - 12.56% -28.60%
Encavis 10.20 0.20% 0.02 360103 10.24 9.81 10.30 - - - - 12.71% 8.63%
Fielmann 58.10 2.47% 1.40 73761 56.90 56.90 58.45 - - - - 12.82% -19.31%
Godewind Immobilien 6.38 0.00% 0.00 168330 6.38 6.38 6.39 - - - - 0.00% 34.60%
Hamborner REIT 7.92 3.76% 0.29 223667 7.71 7.67 7.97 - - - - -0.61% -18.85%
Hamburger HafenLog 15.02 6.83% 0.96 187983 14.28 14.28 15.20 - - - - 22.91% -38.79%
Hornbach Hldg 44.60 2.41% 1.05 56822 44.05 44.05 46.00 - - - - 21.36% -30.85%
Hypoport 313.50 6.27% 18.50 14460 301.50 301.00 321.00 - - - - 21.51% -0.48%
INDUS Holding 26.95 3.26% 0.85 33305 26.15 26.15 27.30 - - - - 7.37% -30.63%
Instone Real Estate 16.32 8.08% 1.22 67429 15.14 15.14 16.48 - - - - 12.40% -25.99%
ISRA VISION 49.80 0.08% 0.04 10569 49.90 49.76 49.98 - - - - 0.08% 28.15%
JENOPTIK 17.64 4.07% 0.69 223510 17.30 16.90 17.64 - - - - 20.99% -30.77%
JOST Werke 25.45 5.17% 1.25 54756 24.20 24.05 25.60 - - - - 16.21% -31.77%
Jungheinrich Vz 14.97 -0.66% -0.10 145315 15.31 14.84 15.90 - - - - 10.89% -30.37%
KLOECKNER & CO 3.62 5.42% 0.19 588792 3.47 3.47 3.65 - - - - 12.36% -42.39%
Koenig & Bauer 19.85 -0.25% -0.05 55055 20.04 19.54 21.00 - - - - 17.80% -28.95%
Krones 52.90 3.32% 1.70 32836 51.50 51.15 53.45 - - - - 11.98% -21.63%
KWS SAAT 47.20 0.21% 0.10 7614 47.45 46.85 47.95 - - - - 4.77% -18.20%
Leoni 6.05 -4.50% -0.28 567440 6.24 5.88 6.24 - - - - 7.75% -41.52%
LPKF Laser & Electro 19.72 8.59% 1.56 149769 18.50 18.50 19.72 - - - - 23.71% 24.81%
New Work 202.00 2.02% 4.00 2929 200.00 200.00 205.00 - - - - 5.21% -30.82%
Nordex 8.15 2.58% 0.20 663518 8.21 7.96 8.33 - - - - 14.79% -32.53%
NORMA Group 19.95 6.80% 1.27 178446 18.70 18.70 20.02 - - - - 19.25% -47.50%
PATRIZIA Immobilien 22.75 2.71% 0.60 120117 22.50 22.35 23.10 - - - - 17.39% 14.55%
Pfeiffer Vacuum Tech 141.00 1.44% 2.00 9564 140.60 139.40 149.20 - - - - 10.33% -11.32%
RHOEN KLINIKUM 17.94 0.22% 0.04 168039 17.98 17.88 18.00 - - - - -0.22% 2.63%
RIB Software 28.68 -0.35% -0.10 310048 28.82 28.64 28.86 - - - - 0.42% 26.90%
S & T 19.25 0.10% 0.02 114255 19.36 19.11 19.89 - - - - 7.12% -9.54%
SAF-HOLLAND 4.74 10.55% 0.45 268151 4.32 4.32 4.78 - - - - 34.22% -35.97%
SALZGITTER 12.57 4.36% 0.53 508693 12.10 12.01 12.64 - - - - 20.11% -36.36%
SCHAEFFLER AG INH. V 6.15 -0.32% -0.02 1315597 6.35 6.04 6.40 - - - - 8.18% -36.12%
SHOP APOTHEKE EUROPE 62.80 2.61% 1.60 118538 62.90 62.10 65.20 - - - - 9.03% 44.37%
Sixt SE 61.50 2.41% 1.45 88817 60.40 59.30 62.85 - - - - 21.90% -31.40%
SMA Solar Technology 26.60 -0.52% -0.14 73648 27.08 26.04 27.72 - - - - 7.78% -23.03%
SNP Schneider-Neurei 47.00 5.98% 2.65 30189 45.20 45.00 47.60 - - - - 6.82% -5.05%
Stabilus 36.48 1.16% 0.42 31973 38.00 35.28 38.00 - - - - 17.00% -39.85%
STEINHOFF INT.HLDG.E 0.05 3.98% 0.00 8939361 0.05 0.05 0.05 - - - - 2.96% -2.97%
Ströer Media 56.65 -2.58% -1.50 201840 57.85 56.25 59.60 - - - - 21.83% -21.37%
SUEDZUCKER 13.07 1.00% 0.13 344453 13.01 12.92 13.28 - - - - 5.32% -20.35%
TAKKT 7.62 2.70% 0.20 125647 7.52 7.50 7.89 - - - - 9.96% -39.43%
Talanx 32.72 5.14% 1.60 141892 31.92 31.74 33.22 - - - - 8.92% -25.94%
Traton 14.45 12.05% 1.55 189514 12.98 12.98 14.59 - - - - 18.71% -39.56%
Vossloh 31.05 0.65% 0.20 26301 31.05 30.15 31.85 - - - - 7.07% -16.08%
Wacker Chemie 50.82 3.33% 1.64 100554 50.40 49.22 51.32 - - - - 9.36% -24.87%
Wacker Neuson 11.18 2.76% 0.30 210125 10.96 10.85 11.32 - - - - 16.58% -34.43%
WashTec 36.65 4.12% 1.45 19147 35.45 35.45 37.95 - - - - 1.24% -31.75%
Wüstenrot & Württemb 16.16 2.28% 0.36 19904 15.84 15.84 16.28 - - - - 10.68% -16.53%
zooplus 98.90 -3.23% -3.30 24443 104.40 98.30 106.80 - - - - -3.42% 15.81%