25.10.2021 13:32:58
HDAX
8685.03
EUR
15.8700
0.18%
25.10.2021 13:17
 
Chart
Kursdaten
Kurs 8685.03 Eröffnung 8681.62
Diff. absolut 15.87 Tages-Hoch 8698.93
Diff. % 0.18 % Tages-Tief 8667.97
Volumen - Umsatz 1226310342
Schlusskurs vom 22.10.2021 8669.16 Volatilität in % -
Börse Xetra Letzter Handel 25.10.2021 / 13:17
Währung EUR Aktualisierungsstand 25.10.2021 / 13:32
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 13.72% 8930.2 7427.9
1 Woche -0.07% 8707.4 8587.5
1 Monat 0.07% 8770.8 8265.1
3 Monate 0.42% 8930.2 8265.1
6 Monate 2.84% 8930.2 8109.8
1 Jahr 25.04% 8930.2 6346.4
3 Jahre 35.86% 8930.2 4574.1
27.89
26.51
3.01
1.13
13.72
12.64
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":27.89,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"1921666"},"2020":{"performance":3.01,"chartHeight":14.211924169986,"year":2020,"ID_NOTATION":"1921666"},"2021":{"performance":13.72,"chartHeight":22.162964023192,"year":2021,"ID_NOTATION":"1921666"}}
{"2019":{"performance":26.51,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0766235383805,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.64,"chartHeight":21.733215547605,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.246215208046,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.91,"chartHeight":23.559871090367,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.041375721981,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.537407868603,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.57,"chartHeight":23.152257045752,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.730082764974,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.603587667373,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.21,"chartHeight":15.970594972245,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.2510771312,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.3,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 25.10.2021 13:32:57
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
1&1 AG 25.94 -0.15% -0.04 10676 25.98 25.86 26.02 500 25.92 25.96 343 -2.84% 27.10%
ADIDAS 277.95 0.25% 0.70 142658 278.60 276.65 279.80 212 277.95 278.05 342 1.04% -6.93%
Airbus 107.48 -2.06% -2.26 185214 109.90 107.26 109.90 594 107.46 107.50 87 -4.49% 20.17%
AIXTRON 20.23 -1.41% -0.29 268271 20.55 20.08 20.67 576 20.22 20.24 614 -8.80% 43.85%
ALLIANZ 199.08 0.16% 0.32 196910 198.82 198.72 199.90 81 199.06 199.08 26 0.08% -0.97%
alstria office REIT 16.20 -0.74% -0.12 42152 16.30 16.19 16.33 985 16.19 16.21 1774 0.12% 10.27%
Aroundtown 6.02 -0.95% -0.06 742978 6.07 6.02 6.09 4511 6.02 6.02 3703 0.63% -0.72%
AURUBIS 72.86 0.19% 0.14 12757 72.84 72.34 73.20 40 72.84 72.90 126 -0.87% 14.23%
AUTO1 GROUP SE INH O 32.03 -3.06% -1.01 104240 32.85 31.42 32.85 250 32.01 32.04 152 10.28% 0.00%
BASF 63.16 0.57% 0.36 738495 63.02 62.48 63.21 51 63.15 63.16 478 -3.38% -2.97%
BAYER 48.77 0.92% 0.45 566740 48.44 48.16 48.84 665 48.76 48.77 281 0.91% 0.34%
BMW 86.96 1.48% 1.27 588404 85.58 85.46 87.52 1345 86.92 86.94 60 -2.14% 18.63%
Bechtle 64.10 3.99% 2.46 115383 61.86 61.46 64.14 10 64.12 64.14 101 5.30% 3.65%
Befesa 69.10 -1.00% -0.70 10403 69.90 69.10 69.90 812 69.10 69.30 532 6.08% 35.01%
BEIERSDORF 96.00 -0.02% -0.02 43979 96.14 95.52 96.38 109 96.00 96.06 153 2.50% 1.67%
Brenntag 82.44 -0.34% -0.28 86852 82.84 82.16 82.88 67 82.44 82.46 117 -0.24% 30.60%
Cancom 57.46 0.95% 0.54 59560 56.82 56.74 58.14 198 57.44 57.52 121 2.56% 25.49%
Carl Zeiss Meditec 170.15 -0.12% -0.20 13000 170.85 168.95 172.00 143 170.15 170.30 57 2.19% 56.43%
Commerzbank 6.54 2.91% 0.18 3219253 6.39 6.37 6.55 23 6.54 6.54 1000 4.16% 20.68%
CompuGroup Medical 71.85 -0.21% -0.15 6684 72.55 71.85 72.55 232 71.80 71.90 188 1.19% -8.40%
CONTINENTAL 95.77 -2.88% -2.84 243209 98.62 95.68 98.79 130 95.75 95.78 81 -1.67% -8.55%
Covestro 55.88 0.90% 0.50 116216 55.54 55.22 55.98 90 55.88 55.90 1616 -4.98% 9.71%
CTS Eventim & Co. 63.86 -2.21% -1.44 20153 65.52 63.68 65.70 176 63.78 63.82 135 -2.19% 20.04%
Daimler 82.83 0.88% 0.72 1055614 82.05 81.92 83.67 1317 82.80 82.84 781 -1.84% 42.08%
Delivery Hero 114.10 -0.26% -0.30 84457 114.90 113.55 114.95 245 114.10 114.20 322 -0.17% -9.92%
DEUTSCHE BANK 11.67 0.43% 0.05 3545025 11.61 11.52 11.70 1000 11.67 11.67 2792 1.81% 29.82%
DEUTSCHE BOERSE 145.05 -0.51% -0.75 43645 146.35 144.95 146.45 325 145.00 145.05 388 -1.05% 4.70%
DEUTSCHE LUFTHANSA 5.51 0.84% 0.05 4280923 5.50 5.42 5.57 4853 5.51 5.51 1159 -9.06% -29.15%
DEUTSCHE POST 53.10 -0.93% -0.50 483828 53.86 53.04 53.97 206 53.09 53.10 630 1.59% 32.35%
Deutsche Telekom 16.31 -0.54% -0.09 3461372 16.40 16.21 16.41 1063 16.31 16.31 1 -0.80% 9.62%
Deutsche Wohnen 52.32 -0.42% -0.22 106640 52.70 52.32 52.70 965 52.30 52.32 1736 -0.76% 20.26%
Dürr 38.26 -0.47% -0.18 33191 38.44 38.08 38.74 123 38.24 38.28 311 0.47% 15.09%
E.ON 10.79 -1.05% -0.11 1219674 10.93 10.78 10.93 2050 10.79 10.79 2245 2.79% 20.28%
Eckert & Ziegler Str 126.60 -0.71% -0.90 13384 127.40 125.80 127.70 101 126.40 126.70 124 6.61% 184.34%
Evonik Industries 28.28 0.57% 0.16 115683 28.14 28.03 28.34 920 28.28 28.30 1205 2.11% 5.40%
Evotec 44.46 -1.35% -0.61 109095 45.07 44.30 45.30 839 44.43 44.47 170 8.47% 48.84%
FRAPORT 61.36 1.02% 0.62 46947 61.22 60.66 61.94 75 61.34 61.36 1105 -3.40% 23.06%
freenet 22.39 -0.04% -0.01 75947 22.40 22.30 22.43 613 22.39 22.40 1033 -0.67% 30.27%
FRESENIUS MED. CARE 61.56 0.49% 0.30 81732 61.46 61.06 61.68 793 61.54 61.58 1171 -0.03% -10.18%
FRESENIUS 41.28 0.65% 0.27 328230 41.15 40.82 41.33 7 41.28 41.28 68 0.28% 8.39%
FUCHS PETROLUB PRF 42.44 -0.61% -0.26 15371 42.70 42.38 42.80 450 42.42 42.46 45 1.23% -8.05%
GEA GROUP 40.59 -0.61% -0.25 47362 41.00 40.42 41.01 325 40.59 40.61 183 1.21% 39.48%
Gerresheimer 77.30 -0.51% -0.40 39116 77.60 76.80 78.10 65 77.25 77.35 170 -2.88% -11.45%
Grand City Propertie 22.56 -0.62% -0.14 59519 22.78 22.56 22.78 6751 22.54 22.58 2256 2.71% 8.30%
Hannover Rueck 154.65 0.10% 0.15 14365 154.80 154.30 155.20 15 154.65 154.75 205 0.55% 18.57%
HeidelbergCement AG 63.72 -0.31% -0.20 136671 63.90 63.44 64.08 169 63.70 63.72 168 1.43% 4.41%
HELLA GmbH & Co KgaA 59.64 -0.10% -0.06 6962 59.58 59.56 59.68 239 59.62 59.68 634 0.30% 12.85%
Hellofresh 79.68 0.89% 0.70 168999 78.98 78.02 79.78 258 79.66 79.72 598 -2.45% 24.97%
HENKEL Vz 76.78 -0.75% -0.58 111772 77.54 76.68 77.60 569 76.76 76.78 16 -0.23% -16.19%
Hugo Boss 53.58 1.67% 0.88 42236 52.86 52.54 53.62 289 53.56 53.58 6 -0.94% 93.11%
Hypoport 510.50 0.89% 4.50 2488 503.00 499.80 511.00 30 510.00 511.00 29 5.50% -1.75%
Infineon Technologie 38.73 0.30% 0.12 959808 38.91 38.55 38.95 375 38.72 38.73 2003 4.15% 23.00%
JENOPTIK 32.04 -0.12% -0.04 40745 32.00 31.64 32.14 354 32.02 32.06 380 5.04% 27.71%
Jungheinrich Vz 39.90 -1.77% -0.72 19179 41.10 39.80 41.10 194 39.92 39.98 50 1.45% 10.98%
K+S AG 14.13 2.17% 0.30 300961 13.85 13.84 14.15 860 14.13 14.14 14 -1.71% 77.65%
KION GROUP 88.04 -0.70% -0.62 45509 89.00 87.88 89.20 81 88.04 88.08 147 3.65% 24.59%
KNORR-BREMSE AG INH 91.06 -1.45% -1.34 34800 92.54 90.60 92.54 152 91.02 91.06 81 0.43% -17.26%
Lanxess 58.48 0.24% 0.14 60999 58.38 57.96 58.64 259 58.46 58.52 184 0.66% -7.04%
LEG Immobilien 134.50 -0.52% -0.70 35427 135.45 134.50 135.85 45 134.50 134.60 286 3.60% 6.41%
LINDE PLC EO 0,001 270.40 0.30% 0.80 99706 270.60 268.80 270.85 459 270.35 270.45 535 1.74% 26.57%
MERCK KGAA 203.90 0.74% 1.50 64629 203.10 202.30 204.30 113 203.90 204.00 254 5.22% 44.21%
MorphoSys 39.10 1.03% 0.40 104123 38.87 38.18 39.23 70 39.07 39.10 228 -1.33% -58.75%
MTU Aero Engines 180.30 -0.85% -1.55 106405 184.50 180.00 185.05 366 180.20 180.30 176 -4.31% -14.78%
Münchener Rück 247.70 -0.02% -0.05 58522 248.40 247.35 249.00 404 247.60 247.70 144 1.39% 2.04%
Nemetschek 99.96 1.17% 1.16 69281 99.20 98.60 100.75 77 99.92 99.98 60 10.49% 63.58%
Nordex 15.79 -1.99% -0.32 387093 16.12 15.72 16.16 997 15.78 15.80 671 6.97% -22.44%
Pfeiffer Vacuum Tech 193.00 0.42% 0.80 1297 193.00 192.40 194.40 22 193.00 193.60 40 1.05% 22.58%
Porsche Automobil 90.74 2.65% 2.34 308218 88.46 88.30 91.06 643 90.72 90.78 115 -2.04% 56.74%
ProSiebenSat.1 Media 14.57 -2.05% -0.30 252241 14.90 14.55 14.95 528 14.56 14.57 126 4.42% 8.14%
PUMA 102.50 -0.49% -0.50 67459 103.20 101.85 103.20 137 102.60 102.65 285 1.43% 11.62%
QIAGEN 46.85 1.23% 0.57 113772 46.25 46.24 46.85 109 46.85 46.86 1127 3.47% 9.02%
Rational 844.20 -0.73% -6.20 1221 853.00 840.80 853.80 7 843.40 844.40 15 7.35% 11.67%
Rheinmetall 83.00 -1.59% -1.34 29951 84.46 82.82 84.46 1 83.00 83.04 380 -2.45% -2.59%
RWE AG 32.74 -1.18% -0.39 517993 33.15 32.73 33.27 1224 32.74 32.75 1562 3.24% -4.17%
S & T 22.16 1.56% 0.34 29207 21.92 21.84 22.24 1430 22.14 22.18 1081 -2.33% 13.06%
SAP SE 124.32 2.51% 3.04 735185 122.00 121.82 124.86 1074 124.30 124.34 708 -3.96% 13.11%
Sartorius Vz 570.60 1.49% 8.40 10190 562.80 558.60 571.40 72 570.60 571.00 35 6.80% 63.62%
SCOUT24 SE NA O.N. 61.34 -0.94% -0.58 14569 62.02 61.20 62.10 324 61.32 61.38 311 0.95% -7.65%
Siemens 138.24 -0.95% -1.32 297633 139.86 138.14 140.26 380 138.22 138.26 434 -1.20% 18.75%
Siemens Energy 23.40 -2.13% -0.51 735243 24.02 23.32 24.07 3203 23.39 23.41 2620 0.00% -20.30%
Siemens Healthineers 59.28 0.41% 0.24 80400 59.22 59.00 59.46 11 59.26 59.28 511 2.96% 40.64%
SILTRONIC AG NA O.N. 134.10 -0.04% -0.05 1446 133.50 133.50 134.75 118 134.10 134.25 54 -1.22% 4.72%
SMA Solar Technology 41.22 -1.43% -0.60 61595 42.00 41.10 42.10 194 41.20 41.26 166 3.67% -25.25%
Software 37.02 -0.96% -0.36 31496 37.44 36.90 37.52 224 37.00 37.04 131 -9.49% 12.12%
Ströer Media 71.20 -2.06% -1.50 28719 72.00 71.20 72.85 195 71.15 71.25 189 -2.02% -10.25%
SUSE S.A. DL 1 39.04 1.46% 0.56 26456 39.00 38.80 39.29 150 39.05 39.15 27 -1.91% 0.00%
Symrise 117.15 0.43% 0.50 52474 116.90 116.25 117.65 98 117.25 117.30 534 2.06% 7.61%
TAG Immobilien 26.87 -0.67% -0.18 15661 27.22 26.87 27.23 269 26.86 26.87 288 2.04% 4.44%
TeamViewer 12.88 -2.75% -0.36 1627254 13.29 12.81 13.29 290 12.87 12.88 557 -3.74% -69.77%
Telefonica Deutschla 2.31 0.48% 0.01 1189999 2.31 2.29 2.32 8385 2.31 2.31 4735 -2.87% 2.00%
thyssenkrupp AG 8.81 2.16% 0.19 629516 8.68 8.67 8.85 1751 8.80 8.81 2623 -1.93% 6.15%
Uniper 38.40 -1.54% -0.60 91620 39.06 38.38 39.12 479 38.39 38.42 443 4.31% 38.10%
UNITED INTERNET 31.69 -0.13% -0.04 96515 31.87 31.35 31.87 54 31.68 31.69 8 -2.10% -7.84%
Vantage Towers 29.82 -0.60% -0.18 13418 30.15 29.76 30.20 222 29.80 29.83 437 2.77% 0.00%
Varta 126.60 -0.39% -0.50 27132 127.10 125.15 127.45 147 126.55 126.70 128 -2.27% 7.53%
Volkswagen VZ 200.60 2.29% 4.50 461463 196.30 195.34 201.45 513 200.55 200.65 211 -1.29% 28.66%
Vonovia SE 53.80 -0.48% -0.26 151854 54.26 53.80 54.28 557 53.82 53.84 761 1.31% -9.54%
Wacker Chemie 152.00 1.06% 1.60 16841 150.60 150.40 152.60 95 151.95 152.10 55 -2.59% 28.82%
Zalando 80.38 0.30% 0.24 120615 80.18 79.74 80.66 190 80.38 80.40 98 0.98% -11.99%
zooplus 478.20 0.59% 2.80 49024 478.00 477.00 479.40 1069 478.20 478.40 204 -0.67% 179.98%