29.11.2021 12:59:36
SDAX
16473.06
EUR
165.3600
1.01%
29.11.2021 12:44
 
Chart
Kursdaten
Kurs 16473.06 Eröffnung 16443.83
Diff. absolut 165.36 Tages-Hoch 16532.14
Diff. % 1.01 % Tages-Tief 16384.22
Volumen 2642418 Umsatz 114910813
Schlusskurs vom 26.11.2021 16307.70 Volatilität in % -
Börse Xetra Letzter Handel 29.11.2021 / 12:44
Währung EUR Aktualisierungsstand 29.11.2021 / 12:59
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 10.45% 17450.1 14683.5
1 Woche -4.71% 17148.9 16245.3
1 Monat -4.40% 17450.1 16245.3
3 Monate -4.04% 17450.1 15765.8
6 Monate 0.66% 17450.1 15540.6
1 Jahr 19.04% 17450.1 13688.0
3 Jahre 54.91% 17450.1 7841.4
31.57
26.51
17.68
1.13
10.45
13.97
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":31.57,"chartHeight":26.382628145728,"year":2019,"ID_NOTATION":"324724"},"2020":{"performance":17.68,"chartHeight":24.489618530451,"year":2020,"ID_NOTATION":"324724"},"2021":{"performance":10.45,"chartHeight":21.616393434314,"year":2021,"ID_NOTATION":"324724"}}
{"2019":{"performance":26.51,"chartHeight":26.382628145728,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.4620247999721,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.97,"chartHeight":23.202691743531,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.382628145728,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.978504376013,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.11,"chartHeight":23.631324782726,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.104654126602,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.324522190244,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.03,"chartHeight":23.226109562992,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.780143402234,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.60581635149,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":3.06,"chartHeight":14.905395697861,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.382628145728,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.898651016152,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":11.21,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 29.11.2021 12:59:35
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
1&1 AG 25.22 0.80% 0.20 57719 25.02 24.84 25.26 203 25.20 25.24 143 -4.28% 22.41%
Aareal Bank 28.90 -0.21% -0.06 124864 28.96 28.84 29.12 863 28.88 28.90 692 4.17% 48.13%
ABOUT YOU HOLDING SE 24.60 -0.81% -0.20 62585 24.80 24.20 25.40 1714 24.40 24.60 413 0.81% 0.00%
Adler Group 11.35 2.71% 0.30 70227 11.10 11.10 11.45 3979 11.33 11.36 525 -4.49% -61.90%
ADVA Optical Network 12.98 1.72% 0.22 35103 12.82 12.72 13.00 161 12.94 12.98 379 0.16% 80.74%
AMADEUS FIRE 177.40 2.90% 5.00 6231 172.40 172.20 177.40 131 177.00 177.60 60 -7.51% 43.19%
ATOSS Software 208.00 1.96% 4.00 7393 200.00 199.40 209.00 162 207.50 208.50 36 -6.21% 29.11%
Basler 145.40 4.01% 5.60 1817 141.00 141.00 145.60 65 145.00 145.80 80 -5.41% 94.17%
BayWa Vink. 37.15 1.23% 0.45 7091 36.95 36.80 37.40 75 37.10 37.25 91 -1.21% 11.04%
Bilfinger SE 29.78 4.64% 1.32 94943 29.64 29.02 29.86 161 29.74 29.80 250 -7.18% 10.05%
CECONOMY 3.57 0.06% 0.00 196002 3.63 3.56 3.66 651 3.57 3.58 725 -11.98% -36.98%
CEWE Stiftung & Co. 128.80 -0.46% -0.60 2062 130.00 128.60 130.20 41 128.40 129.00 97 -0.31% 39.89%
Dermapharm Hldg. 82.00 1.30% 1.05 41322 82.75 81.80 84.65 76 81.90 82.10 53 1.06% 42.12%
DEUTSCHE EUROSHOP 14.95 2.33% 0.34 62128 14.77 14.74 15.07 162 15.00 15.03 181 -8.92% -20.81%
Dt Pfandbriefbank 10.49 1.94% 0.20 252134 10.43 10.37 10.56 459 10.49 10.50 503 -1.95% 17.00%
Deutz 6.11 -0.08% -0.01 255149 6.20 6.07 6.21 1863 6.10 6.11 2249 -9.95% 19.80%
DIC Asset 14.72 1.24% 0.18 21087 14.65 14.62 14.78 24 14.71 14.73 151 -4.72% 8.02%
Drägerwerk & Co. Vz 58.35 -0.85% -0.50 17956 59.40 58.25 59.40 145 58.25 58.40 109 -16.70% -6.29%
DWS Group 35.28 1.15% 0.40 65197 35.24 35.00 35.42 141 35.30 35.34 256 -4.28% 0.23%
Eckert & Ziegler Str 98.25 0.26% 0.25 26992 98.25 97.60 101.10 61 98.05 98.35 85 -9.43% 118.55%
Encavis 16.59 1.28% 0.21 141552 16.39 16.26 16.70 284 16.58 16.60 621 -1.56% -23.28%
Fielmann 60.30 0.17% 0.10 44890 60.45 59.90 60.95 446 60.30 60.40 378 -3.99% -9.41%
flatexDEGIRO 22.38 3.90% 0.84 355793 21.56 21.56 22.68 233 22.38 22.42 520 1.51% 35.69%
Global Fashion Group 7.17 0.28% 0.02 258809 7.14 7.07 7.29 576 7.17 7.17 439 -5.86% -26.48%
GRENKE 30.75 -0.16% -0.05 20812 30.98 30.53 31.32 75 30.78 30.90 75 -9.41% -20.66%
Hamborner REIT 9.57 -0.53% -0.05 36330 9.69 9.55 9.69 71 9.56 9.57 109 -1.47% 6.78%
HENSOLDT AG INH O.N. 12.84 -1.08% -0.14 30307 13.10 12.82 13.10 292 12.82 12.86 512 -3.85% -6.95%
HOCHTIEF 67.58 1.47% 0.98 35246 67.70 66.74 68.00 71 67.58 67.64 50 -2.57% -16.28%
home24 13.33 -1.48% -0.20 82082 13.60 13.13 13.75 775 13.26 13.30 506 -5.85% -39.60%
Hornbach Hldg 110.00 0.09% 0.10 4593 110.50 109.90 111.50 54 110.00 110.20 136 -4.35% 39.64%
INDUS Holding 30.30 0.17% 0.05 10256 30.50 30.15 30.85 356 30.25 30.35 127 -6.49% -5.76%
Instone Real Estate 18.70 -1.27% -0.24 24233 19.18 18.62 19.18 46 18.66 18.70 33 -6.47% -9.81%
JENOPTIK 34.24 -1.89% -0.66 46721 34.90 33.86 35.04 158 34.24 34.30 163 3.01% 38.93%
JOST Werke 46.00 0.44% 0.20 8943 46.00 45.70 46.30 160 45.85 46.00 203 -3.68% 6.26%
Kloeckner & Co. 9.84 0.41% 0.04 309878 9.95 9.68 10.01 227 9.82 9.84 118 -6.63% 22.36%
Krones 89.40 -0.61% -0.55 11434 91.00 89.40 91.25 6 89.50 89.65 40 -3.64% 36.18%
KWS SAAT 72.50 0.28% 0.20 1686 72.00 71.90 73.10 89 72.50 72.70 42 -3.86% 11.23%
LPKF Laser & Electro 17.55 0.86% 0.15 77401 17.45 17.41 17.88 172 17.53 17.56 119 -15.04% -40.92%
Metro AG 10.20 -0.39% -0.04 130749 10.29 10.15 10.39 155 10.20 10.20 250 -4.79% 11.35%
MorphoSys 35.90 2.05% 0.72 101165 35.47 34.74 36.09 136 35.85 35.92 25 -4.32% -62.50%
Nagarro 179.50 1.41% 2.50 6489 179.00 178.50 181.00 124 179.50 180.00 106 -6.10% 94.51%
New Work 196.40 -0.30% -0.60 219 195.00 195.00 197.80 18 196.40 197.00 7 -5.29% -29.64%
Nordex 16.20 3.12% 0.49 675120 15.85 15.81 16.42 158 16.20 16.22 322 3.63% -24.37%
NORMA Group 32.98 -0.96% -0.32 12121 33.40 32.92 33.72 100 32.92 32.98 187 -4.53% -20.49%
PATRIZIA 20.65 1.23% 0.25 11357 20.70 20.45 20.75 710 20.60 20.65 411 -4.45% -22.29%
Pfeiffer Vacuum Tech 211.00 -0.47% -1.00 1051 215.50 210.50 215.50 42 211.00 212.00 32 -3.64% 35.20%
PVA TePla 44.10 3.52% 1.50 56600 42.65 42.45 44.65 329 44.00 44.10 61 -8.68% 117.35%
RTL Group 45.98 0.97% 0.44 27401 46.00 45.64 46.28 70 45.96 46.00 54 -7.06% 14.59%
S & T 19.14 3.35% 0.62 141111 19.13 18.93 19.34 331 19.09 19.14 453 -8.68% -4.04%
SAF-HOLLAND 11.58 2.93% 0.33 64490 11.39 11.30 11.61 200 11.54 11.58 200 -13.79% 0.45%
SALZGITTER 27.18 2.95% 0.78 92156 26.94 26.64 27.36 53 27.16 27.20 209 -6.18% 21.66%
SCHAEFFLER AG INH. V 7.14 0.07% 0.01 304352 7.21 7.02 7.21 2134 7.13 7.14 523 -8.58% 4.39%
secunet Sec. Network 409.00 4.47% 17.50 3241 397.00 392.50 413.50 33 407.50 409.50 29 -12.81% 57.86%
SGL Carbon 7.93 0.89% 0.07 115259 8.01 7.85 8.09 13 7.91 7.93 1059 -9.13% 118.64%
SHOP APOTHEKE EUROPE 158.10 -2.11% -3.40 46770 162.80 155.70 163.40 26 157.90 158.20 45 2.34% 8.97%
SILTRONIC AG NA O.N. 135.40 1.04% 1.40 3278 133.80 133.35 135.45 52 135.30 135.45 20 -1.80% 4.61%
Sixt SE 143.50 2.21% 3.10 26365 141.40 141.40 144.80 11 143.40 143.60 52 -9.54% 42.97%
SMA Solar Technology 43.60 1.49% 0.64 30616 43.78 43.50 44.70 145 43.56 43.66 96 -6.65% -23.22%
Stabilus 60.30 0.84% 0.50 6275 59.75 59.75 60.70 70 60.25 60.40 43 -0.83% 3.64%
STO SE & Co. Vz 207.00 2.99% 6.00 3678 199.20 199.20 207.50 68 206.50 208.00 41 -4.74% 55.33%
STRATEC Biomedical 131.00 -1.06% -1.40 2624 131.60 130.60 134.20 103 130.40 131.00 56 -7.02% 7.82%
SUEDZUCKER 12.99 -0.38% -0.05 71008 13.05 12.84 13.05 526 12.98 13.00 852 -3.48% 11.74%
SUSE S.A. DL 1 36.40 2.25% 0.80 9461 35.80 35.80 36.60 204 36.40 36.60 523 -10.55% 0.00%
SYNLAB AG INH O.N. 22.40 1.82% 0.40 55555 22.40 22.20 22.60 5195 22.20 22.40 1778 -8.33% 0.00%
TAKKT 14.84 0.54% 0.08 23639 14.82 14.64 14.86 395 14.74 14.80 200 -2.64% 38.46%
Traton 21.14 0.76% 0.16 42818 21.12 20.82 21.22 398 21.14 21.16 246 -9.49% -7.19%
VERBIO Ver. BioEner 66.55 5.22% 3.30 62546 63.80 63.50 66.65 64 66.50 66.60 87 -6.02% 106.03%
Wacker Neuson 26.02 0.93% 0.24 29232 26.04 25.96 26.44 238 26.00 26.02 143 -9.03% 47.23%
Westwing Group 25.50 -1.16% -0.30 65326 26.08 25.34 26.08 213 25.44 25.52 299 -8.64% -22.09%
ZEAL Network 38.00 1.47% 0.55 2673 37.70 37.45 38.00 50 37.90 38.05 51 -1.58% -18.68%