20.10.2021 03:58:29
DAX INTER. MID 100 PR EUR
2322.62
$$$
8.9000
0.38%
19.10.2021 17:55
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.10.2021 2313.72 Volatilität in % -
Börse Xetra Letzter Handel 19.10.2021 / 17:55
Währung $$$ Aktualisierungsstand 20.10.2021 / 03:58
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 30.90% 2376.8 1781.6
1 Woche 2.74% 2313.7 2257.9
1 Monat -1.84% 2376.8 2247.8
3 Monate 6.13% 2376.8 2127.4
6 Monate 13.92% 2376.8 1984.4
1 Jahr 51.74% 2376.8 1412.1
3 Jahre 46.26% 2376.8 1167.8
31
26.51
1.13
30.9
11.58
SMI
-2.45
SMI
SMI
2019
2020
2021
{"2019":{"performance":31,"chartHeight":25.399719897563,"year":2019,"ID_NOTATION":"20671590"},"2020":{"performance":-2.45,"chartHeight":13.180514038262,"year":2020,"ID_NOTATION":"20671590"},"2021":{"performance":30.9,"chartHeight":25.399719897563,"year":2021,"ID_NOTATION":"20671590"}}
{"2019":{"performance":26.51,"chartHeight":25.399719897563,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1095086606072,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.58,"chartHeight":21.35119843502,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.399719897563,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.308699224561,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.29,"chartHeight":23.459894865077,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.132102047454,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.604569949409,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":15.2,"chartHeight":22.782159523828,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.819681258396,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.689104805122,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":6.45,"chartHeight":18.272711790839,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.399719897563,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.306332649227,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.1,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.10.2021 03:58:28
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
1&1 AG 26.28 -0.76% -0.20 88114 26.36 26.04 26.42 - - - - -1.65% 28.57%
2G Energy 116.40 4.86% 5.40 25043 110.80 110.80 116.80 - - - - 20.62% 29.62%
ABOUT YOU HOLDING SE 20.00 0.00% 0.00 55704 20.00 19.90 20.20 - - - - -0.99% 0.00%
adesso 175.40 -1.68% -3.00 6684 179.20 174.00 179.60 - - - - 8.41% 80.82%
ADVA Optical Network 12.14 -2.41% -0.30 114398 12.40 12.08 12.42 - - - - 2.71% 71.95%
AMADEUS FIRE 192.20 0.73% 1.40 7927 192.00 188.20 192.40 - - - - 8.96% 59.63%
ATOSS Software 183.20 2.58% 4.60 7963 180.00 178.60 183.20 - - - - 11.84% 15.95%
BayWa Vink. 35.20 -0.56% -0.20 6291 35.55 35.10 35.60 - - - - 0.57% 6.51%
BB BIOTECH N 76.00 1.27% 0.95 16736 75.05 74.95 76.10 - - - - 1.20% 11.76%
Befesa 69.70 1.46% 1.00 67502 69.00 68.10 69.70 - - - - 10.99% 34.82%
Bertrandt 54.80 -0.54% -0.30 2095 55.70 54.70 55.70 - - - - 3.98% 38.38%
BIKE24 HLDG O.N. 21.06 -1.86% -0.40 20900 21.36 20.34 21.70 - - - - -7.39% 0.00%
Bilfinger SE 30.24 1.48% 0.44 89102 29.98 29.82 30.44 - - - - 4.49% 16.94%
Borussia Dortmund (B 4.95 0.69% 0.03 543753 4.93 4.90 5.00 - - - - 2.61% -6.36%
Cancom 56.36 0.64% 0.36 43138 56.24 55.84 56.74 - - - - 9.01% 24.25%
CECONOMY 3.82 2.08% 0.08 463689 3.78 3.76 3.86 - - - - 6.34% -32.53%
CEWE Stiftung & Co. 119.00 -1.33% -1.60 5634 120.40 118.40 121.40 - - - - -0.34% 28.65%
Cliq Digital 23.65 -2.87% -0.70 18543 24.45 23.50 24.60 - - - - 6.53% 42.47%
COM.CHARG.SOL.AG INH 77.60 3.19% 2.40 7879 78.40 76.80 79.00 - - - - 11.49% -16.92%
CompuGroup Medical 71.65 0.56% 0.40 46206 71.70 70.50 72.05 - - - - 4.60% -8.84%
Corestate Capital 10.21 0.10% 0.01 49292 10.15 10.09 10.38 - - - - -3.68% -30.07%
CropEnergies 10.88 2.45% 0.26 166815 10.68 10.58 11.06 - - - - -13.24% -8.57%
Datagroup 79.50 -2.69% -2.20 8457 80.00 77.80 81.10 - - - - 9.81% 58.68%
Dermapharm Hldg. 85.20 0.65% 0.55 24721 84.65 84.15 85.20 - - - - 3.15% 49.58%
Deutsche Beteiligung 37.55 1.35% 0.50 9501 37.25 37.00 37.65 - - - - 3.16% 20.50%
DEUTSCHE EUROSHOP 17.41 -0.29% -0.05 149245 17.44 17.32 17.55 - - - - -0.17% -5.64%
Deutz 7.18 -0.14% -0.01 255853 7.21 7.16 7.22 - - - - 2.20% 40.88%
DIC Asset 15.61 1.76% 0.27 68027 15.39 15.38 15.75 - - - - 2.83% 15.97%
Drägerwerk & Co. Vz 70.10 3.01% 2.05 23235 68.00 67.90 70.30 - - - - 1.08% 11.62%
Einhell Germany Vz 159.00 1.27% 2.00 1273 156.00 155.00 159.00 - - - - 2.58% 56.65%
Elmos Semiconductor 44.20 2.31% 1.00 9886 43.45 43.05 44.20 - - - - 11.90% 61.02%
ElringKlinger 11.99 0.42% 0.05 59956 11.92 11.92 12.15 - - - - 4.44% -24.31%
Energiekontor 69.50 -3.61% -2.60 16304 72.10 69.20 72.10 - - - - 18.60% 19.83%
EXASOL AG NA O.N. 10.70 1.52% 0.16 77654 10.57 10.49 10.94 - - - - 0.19% -61.59%
Fielmann 57.15 0.09% 0.05 49403 57.10 56.50 57.35 - - - - 1.33% -14.00%
GFT Technologies 32.10 3.22% 1.00 52214 31.30 31.10 32.20 - - - - 10.88% 168.84%
Global Fashion Group 8.40 0.48% 0.04 342773 8.45 8.29 8.50 - - - - 0.06% -13.57%
GRENKE 31.98 -0.06% -0.02 29924 31.90 31.62 32.20 - - - - 2.86% -17.62%
Haier Smart Home D 1.58 -0.14% -0.00 116899 1.57 1.57 1.60 - - - - 3.30% -0.94%
Hamborner REIT 9.72 -0.03% -0.00 88198 9.69 9.66 9.73 - - - - 1.39% 7.97%
Hamburger HafenLog 19.49 1.72% 0.33 48456 19.30 19.17 19.52 - - - - 2.36% 5.69%
Heidelberger Druck 2.06 -2.13% -0.04 789714 2.10 2.04 2.15 - - - - 2.99% 159.42%
HENSOLDT AG INH O.N. 13.48 -0.59% -0.08 30733 13.62 13.40 13.68 - - - - 2.12% -3.37%
home24 11.85 -0.34% -0.04 135200 11.98 11.70 12.29 - - - - -1.25% -47.10%
Hornbach Hldg 102.90 -0.10% -0.10 15505 103.00 102.30 104.40 - - - - 4.57% 30.75%
Hornbach-Baumarkt 37.45 0.67% 0.25 20926 37.05 37.05 37.70 - - - - 3.31% 4.61%
Hypoport 494.00 -0.28% -1.40 6460 497.00 491.80 504.50 - - - - -1.30% -4.08%
IBU-TEC ADV.MATER. I 49.20 0.61% 0.30 13281 48.80 47.60 49.60 - - - - 3.14% 68.09%
INDUS Holding 33.80 0.45% 0.15 3564 33.45 33.45 34.00 - - - - 0.30% 5.30%
Instone Real Estate 22.30 0.68% 0.15 96935 22.20 22.00 22.40 - - - - -3.25% 6.19%
JENOPTIK 31.90 4.93% 1.50 210779 30.58 30.30 32.10 - - - - 10.00% 26.99%
JOST Werke 49.00 -0.61% -0.30 12147 49.65 48.95 49.85 - - - - 4.70% 13.69%
Jungheinrich Vz 40.10 0.96% 0.38 42051 39.72 39.56 40.20 - - - - 2.04% 9.56%
Krones 86.65 -0.46% -0.40 14067 88.05 86.35 88.05 - - - - 2.54% 31.19%
KWS SAAT 72.30 -2.17% -1.60 5135 74.20 72.10 74.20 - - - - 2.41% 11.23%
Leoni 12.45 -4.38% -0.57 148829 13.11 12.39 13.11 - - - - -1.89% 87.22%
LPKF Laser & Electro 19.73 -0.85% -0.17 60539 19.99 19.72 20.30 - - - - 3.90% -33.01%
Manz 50.00 0.70% 0.35 40263 51.40 49.75 52.30 - - - - 8.70% 47.06%
MBB SE 135.20 -1.02% -1.40 2182 136.80 135.00 138.80 - - - - 6.29% 24.61%
Media and Games Inve 5.00 2.50% 0.12 191397 4.92 4.82 5.04 - - - - 4.65% 138.10%
Medios 37.30 0.00% 0.00 3999 37.50 36.95 37.60 - - - - 6.72% -0.27%
Metro AG 10.91 -1.93% -0.21 237446 11.11 10.89 11.14 - - - - -6.11% 18.69%
MISTER SPEX SE INH O 19.99 4.22% 0.81 4317 19.08 19.08 19.99 - - - - 0.15% 0.00%
Mutares SE & Co. 22.90 0.00% 0.00 90877 22.75 22.50 23.00 - - - - -4.98% 54.98%
MYNARIC AG INH O.N. 58.50 -1.68% -1.00 2966 59.90 58.20 59.90 - - - - 1.74% -20.08%
Nagarro 172.00 3.30% 5.50 25963 168.00 165.50 172.50 - - - - 15.82% 89.01%
NORMA Group 37.72 0.86% 0.32 43185 37.62 37.36 37.98 - - - - 1.89% -9.93%
PATRIZIA 22.50 1.35% 0.30 22104 22.30 22.10 22.65 - - - - -3.02% -14.29%
Pfeiffer Vacuum Tech 190.60 -0.63% -1.20 811 192.00 189.80 192.20 - - - - 5.65% 21.56%
PSI Software 39.10 -0.76% -0.30 5014 39.80 38.70 40.60 - - - - 5.96% 60.25%
PVA TePla 37.40 -3.61% -1.40 105559 39.00 37.25 39.35 - - - - 11.31% 90.82%
RTL Group 50.25 1.60% 0.79 61166 49.80 49.34 50.55 - - - - 1.84% 26.45%
S & T 22.44 0.18% 0.04 84869 22.50 22.30 22.74 - - - - 5.75% 16.27%
SAF-HOLLAND 11.89 -0.08% -0.01 55265 11.94 11.78 11.98 - - - - 0.68% 6.16%
Schaltbau Holding 54.80 -0.18% -0.10 9679 55.00 54.20 55.20 - - - - 1.48% 83.89%
secunet Sec. Network 454.00 -1.73% -8.00 2514 463.00 451.50 463.00 - - - - 3.89% 83.06%
SFC Energy 29.40 1.55% 0.45 24267 29.00 29.00 29.60 - - - - 8.49% 84.44%
SGL Carbon 8.69 -6.16% -0.57 252899 9.28 8.66 9.32 - - - - -2.80% 141.72%
SILTRONIC AG NA O.N. 135.00 -0.48% -0.65 5902 135.65 135.00 136.50 - - - - -0.95% 5.39%
Sixt SE 141.30 2.32% 3.20 56568 139.00 138.80 142.20 - - - - 11.70% 43.89%
SLM Solutions Grp 17.68 -0.90% -0.16 26786 18.40 17.56 18.40 - - - - 0.11% 1.49%
SNP Schneider-Neurei 49.06 2.04% 0.98 5633 48.16 48.16 49.06 - - - - 2.21% -19.44%
Stabilus 64.25 1.10% 0.70 13868 63.90 63.80 64.50 - - - - 2.39% 11.35%
STEINHOFF INT.HLDG.E 0.14 -4.87% -0.01 9477929 0.14 0.13 0.14 - - - - -15.85% 136.12%
STO SE & Co. Vz 199.00 0.30% 0.60 3253 198.20 198.20 200.00 - - - - 2.26% 53.79%
STRATEC Biomedical 128.80 1.26% 1.60 7152 128.20 126.40 128.80 - - - - 8.05% 4.89%
Ströer Media 73.60 1.31% 0.95 69481 73.05 72.90 73.90 - - - - 0.41% -9.14%
SUEDZUCKER 13.31 -0.89% -0.12 263920 13.35 13.29 13.52 - - - - -1.92% 14.05%
Süss MicroTec 21.55 -2.27% -0.50 67800 21.90 21.35 22.00 - - - - 0.00% 14.02%
SUSE S.A. DL 1 38.23 -1.97% -0.77 78855 39.25 37.85 39.37 - - - - 4.54% 0.00%
SYNLAB AG INH O.N. 20.90 1.36% 0.28 54785 20.65 20.65 21.02 - - - - 4.14% 0.00%
TAKKT 14.18 -0.70% -0.10 53140 14.30 14.16 14.38 - - - - 1.87% 33.02%
Talanx 39.58 0.82% 0.32 60222 39.20 39.10 39.64 - - - - 2.97% 24.62%
Traton 22.04 0.64% 0.14 56257 21.98 21.90 22.08 - - - - 1.19% -2.50%
VA-Q-TEC AG NA O.N. 29.25 -3.15% -0.95 29067 30.25 28.65 30.25 - - - - 6.75% -5.34%
Vantage Towers 29.74 1.54% 0.45 92226 29.44 29.28 29.90 - - - - 5.57% 0.00%
Vossloh 44.75 -1.00% -0.45 7582 45.35 44.65 45.35 - - - - -1.65% 8.22%
Wacker Neuson 26.20 0.08% 0.02 51059 26.24 26.04 26.32 - - - - 3.31% 49.63%
Westwing Group 28.60 2.29% 0.64 95106 28.14 28.14 29.28 - - - - 0.28% -13.63%
windeln.de 1.17 7.83% 0.09 1000 1.19 1.17 1.19 - - - - 9.35% -3.01%