25.10.2021 11:58:29
HDAX KURSINDEX
3837.12
$$$
16.4900
0.43%
22.10.2021 17:55
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.10.2021 3820.63 Volatilität in % -
Börse Xetra Letzter Handel 22.10.2021 / 17:55
Währung $$$ Aktualisierungsstand 25.10.2021 / 11:58
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 11.39% 3939.2 3392.5
1 Woche -0.07% 3837.1 3815.9
1 Monat 0.07% 3868.2 3691.9
3 Monate 0.31% 3939.2 3691.9
6 Monate 1.28% 3939.2 3659.8
1 Jahr 22.41% 3939.2 2892.8
3 Jahre 25.86% 3939.2 2155.0
23.4
26.51
1.13
11.39
12.64
SMI
-0.79
SMI
SMI
2019
2020
2021
{"2019":{"performance":23.4,"chartHeight":24.9613499355,"year":2019,"ID_NOTATION":"323631"},"2020":{"performance":-0.79,"chartHeight":8.436009159215,"year":2020,"ID_NOTATION":"323631"},"2021":{"performance":11.39,"chartHeight":21.187405868615,"year":2021,"ID_NOTATION":"323631"}}
{"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 11:58:28
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
1&1 AG 25.92 -0.23% -0.06 6885 25.98 25.86 26.00 503 25.90 25.94 351 -2.84% 27.10%
ADIDAS 277.65 0.14% 0.40 101469 278.60 276.65 279.80 233 277.60 277.65 96 1.04% -6.93%
Airbus 108.38 -1.24% -1.36 121945 109.90 107.68 109.90 233 108.38 108.42 507 -4.49% 20.17%
AIXTRON 20.17 -1.71% -0.35 189378 20.55 20.08 20.67 463 20.17 20.19 664 -8.80% 43.85%
ALLIANZ 199.22 0.23% 0.46 130982 198.82 198.72 199.90 42 199.22 199.24 86 0.08% -0.97%
alstria office REIT 16.23 -0.55% -0.09 30016 16.30 16.19 16.33 850 16.22 16.24 1934 0.12% 10.27%
Aroundtown 6.03 -0.76% -0.05 481334 6.07 6.02 6.09 8096 6.04 6.04 5612 0.63% -0.72%
AURUBIS 72.50 -0.30% -0.22 9616 72.84 72.50 73.20 50 72.48 72.54 239 -0.87% 14.23%
AUTO1 GROUP SE INH O 32.09 -2.88% -0.95 54919 32.85 31.42 32.85 75 32.08 32.12 202 10.28% 0.00%
BASF 62.93 0.21% 0.13 571967 63.02 62.48 63.09 1160 62.92 62.94 1495 -3.38% -2.97%
BAYER 48.70 0.78% 0.38 413331 48.44 48.16 48.70 457 48.69 48.70 142 0.91% 0.34%
BMW 86.38 0.81% 0.69 213541 85.58 85.46 86.42 244 86.37 86.39 157 -2.14% 18.63%
Bechtle 63.80 3.50% 2.16 84301 61.86 61.46 63.96 50 63.78 63.82 115 5.30% 3.65%
Befesa 69.30 -0.72% -0.50 8979 69.90 69.10 69.90 510 69.20 69.40 307 6.08% 35.01%
BEIERSDORF 96.34 0.33% 0.32 28440 96.14 95.52 96.34 31 96.32 96.36 116 2.50% 1.67%
Brenntag 82.60 -0.15% -0.12 58754 82.84 82.16 82.88 559 82.58 82.62 263 -0.24% 30.60%
Cancom 57.70 1.37% 0.78 52413 56.82 56.74 58.14 236 57.66 57.74 189 2.56% 25.49%
Carl Zeiss Meditec 170.40 0.03% 0.05 10433 170.85 168.95 172.00 42 170.25 170.40 82 2.19% 56.43%
Commerzbank 6.49 2.11% 0.13 2600773 6.39 6.37 6.54 1033 6.49 6.49 375 4.16% 20.68%
CompuGroup Medical 72.25 0.35% 0.25 6270 72.55 71.85 72.55 238 72.20 72.30 223 1.19% -8.40%
CONTINENTAL 96.14 -2.50% -2.47 167098 98.62 95.84 98.79 78 96.13 96.16 54 -1.67% -8.55%
Covestro 55.74 0.65% 0.36 76308 55.54 55.22 55.96 267 55.70 55.72 282 -4.98% 9.71%
CTS Eventim & Co. 63.94 -2.08% -1.36 16352 65.52 63.68 65.70 90 63.92 63.98 128 -2.19% 20.04%
Daimler 82.22 0.13% 0.11 418557 82.05 81.92 82.58 422 82.22 82.24 423 -1.84% 42.08%
Delivery Hero 114.55 0.13% 0.15 63634 114.90 113.55 114.95 235 114.50 114.60 322 -0.17% -9.92%
DEUTSCHE BANK 11.57 -0.40% -0.05 2643258 11.61 11.52 11.66 250 11.57 11.58 500 1.81% 29.82%
DEUTSCHE BOERSE 145.55 -0.17% -0.25 26078 146.35 145.35 146.45 4 145.55 145.60 493 -1.05% 4.70%
DEUTSCHE LUFTHANSA 5.50 0.49% 0.03 3083126 5.50 5.42 5.56 1520 5.50 5.50 262 -9.06% -29.15%
DEUTSCHE POST 53.32 -0.52% -0.28 305674 53.86 53.25 53.97 328 53.30 53.32 1950 1.59% 32.35%
Deutsche Telekom 16.28 -0.67% -0.11 2714869 16.40 16.21 16.41 814 16.28 16.28 1786 -0.80% 9.62%
Deutsche Wohnen 52.54 0.00% 0.00 84653 52.70 52.52 52.70 3176 52.52 52.56 3247 -0.76% 20.26%
Dürr 38.36 -0.21% -0.08 27327 38.44 38.08 38.74 506 38.34 38.40 356 0.47% 15.09%
E.ON 10.80 -0.90% -0.10 879045 10.93 10.80 10.93 6805 10.80 10.80 1250 2.79% 20.28%
Eckert & Ziegler Str 126.70 -0.63% -0.80 9607 127.40 125.80 127.70 65 126.60 126.80 111 6.61% 184.34%
Evonik Industries 28.28 0.57% 0.16 71592 28.14 28.03 28.34 510 28.27 28.28 266 2.11% 5.40%
Evotec 44.59 -1.07% -0.48 89977 45.07 44.30 45.30 8 44.58 44.60 103 8.47% 48.84%
FRAPORT 61.36 1.02% 0.62 33896 61.22 60.66 61.50 179 61.34 61.40 140 -3.40% 23.06%
freenet 22.34 -0.27% -0.06 54815 22.40 22.30 22.40 980 22.33 22.35 1989 -0.67% 30.27%
FRESENIUS MED. CARE 61.66 0.65% 0.40 48418 61.46 61.06 61.68 4 61.66 61.68 453 -0.03% -10.18%
FRESENIUS 41.16 0.35% 0.14 120617 41.15 40.82 41.21 53 41.16 41.16 124 0.28% 8.39%
FUCHS PETROLUB PRF 42.58 -0.28% -0.12 9572 42.70 42.44 42.80 270 42.58 42.60 12 1.23% -8.05%
GEA GROUP 40.67 -0.42% -0.17 27062 41.00 40.62 41.01 597 40.66 40.70 364 1.21% 39.48%
Gerresheimer 77.50 -0.26% -0.20 28521 77.60 76.80 78.10 462 77.40 77.50 253 -2.88% -11.45%
Grand City Propertie 22.58 -0.53% -0.12 44051 22.78 22.58 22.78 2176 22.58 22.60 863 2.71% 8.30%
Hannover Rueck 154.50 0.00% 0.00 10487 154.80 154.30 155.20 129 154.45 154.55 164 0.55% 18.57%
HeidelbergCement AG 63.70 -0.34% -0.22 89033 63.90 63.44 64.08 289 63.70 63.72 844 1.43% 4.41%
HELLA GmbH & Co KgaA 59.58 -0.20% -0.12 2978 59.58 59.56 59.68 347 59.56 59.60 377 0.30% 12.85%
Hellofresh 79.56 0.73% 0.58 134614 78.98 78.02 79.62 1 79.52 79.56 270 -2.45% 24.97%
HENKEL Vz 77.06 -0.39% -0.30 81020 77.54 76.68 77.60 365 77.04 77.06 70 -0.23% -16.19%
Hugo Boss 52.98 0.53% 0.28 20180 52.86 52.54 53.12 204 52.96 53.00 153 -0.94% 93.11%
Hypoport 508.00 0.40% 2.00 2056 503.00 499.80 510.00 40 507.50 508.50 13 5.50% -1.75%
Infineon Technologie 38.55 -0.14% -0.06 776597 38.91 38.55 38.95 151 38.54 38.55 514 4.15% 23.00%
JENOPTIK 32.04 -0.12% -0.04 31030 32.00 31.64 32.14 71 32.04 32.06 95 5.04% 27.71%
Jungheinrich Vz 39.98 -1.58% -0.64 11516 41.10 39.88 41.10 16 39.96 40.02 50 1.45% 10.98%
K+S AG 13.89 0.43% 0.06 163798 13.85 13.84 14.07 625 13.88 13.89 600 -1.71% 77.65%
KION GROUP 88.10 -0.63% -0.56 33040 89.00 87.94 89.20 295 87.98 88.04 180 3.65% 24.59%
KNORR-BREMSE AG INH 91.66 -0.80% -0.74 19342 92.54 90.98 92.54 53 91.64 91.70 55 0.43% -17.26%
Lanxess 58.48 0.24% 0.14 41391 58.38 57.96 58.62 153 58.46 58.48 50 0.66% -7.04%
LEG Immobilien 135.00 -0.15% -0.20 32907 135.45 134.75 135.85 260 134.95 135.05 195 3.60% 6.41%
LINDE PLC EO 0,001 270.20 0.22% 0.60 70558 270.60 268.80 270.80 433 270.10 270.20 203 1.74% 26.57%
MERCK KGAA 203.90 0.74% 1.50 49119 203.10 202.30 204.30 119 203.80 203.90 441 5.22% 44.21%
MorphoSys 38.64 -0.16% -0.06 81529 38.87 38.18 39.02 224 38.62 38.68 198 -1.33% -58.75%
MTU Aero Engines 182.05 0.11% 0.20 80518 184.50 181.60 185.05 194 182.05 182.10 11 -4.31% -14.78%
Münchener Rück 247.75 0.00% 0.00 40976 248.40 247.45 249.00 152 247.70 247.80 343 1.39% 2.04%
Nemetschek 100.50 1.72% 1.70 56241 99.20 98.60 100.75 3 100.45 100.50 165 10.49% 63.58%
Nordex 15.83 -1.74% -0.28 311789 16.12 15.72 16.16 7 15.84 15.85 506 6.97% -22.44%
Pfeiffer Vacuum Tech 193.20 0.52% 1.00 1047 193.00 192.40 194.40 54 192.60 193.20 18 1.05% 22.58%
Porsche Automobil 90.86 2.78% 2.46 201473 88.46 88.30 90.94 181 90.90 90.94 798 -2.04% 56.74%
ProSiebenSat.1 Media 14.63 -1.61% -0.24 99839 14.90 14.62 14.95 705 14.62 14.63 555 4.42% 8.14%
PUMA 102.10 -0.87% -0.90 48560 103.20 101.85 103.20 58 102.10 102.15 554 1.43% 11.62%
QIAGEN 46.70 0.91% 0.42 75812 46.25 46.24 46.76 110 46.69 46.70 635 3.47% 9.02%
Rational 848.80 -0.19% -1.60 984 853.00 844.80 853.80 4 848.00 849.20 8 7.35% 11.67%
Rheinmetall 83.14 -1.42% -1.20 20590 84.46 82.90 84.46 102 83.12 83.14 12 -2.45% -2.59%
RWE AG 32.96 -0.51% -0.17 369907 33.15 32.89 33.27 3306 32.95 32.97 2049 3.24% -4.17%
S & T 22.18 1.65% 0.36 22845 21.92 21.84 22.24 132 22.18 22.20 790 -2.33% 13.06%
SAP SE 124.48 2.64% 3.20 587542 122.00 121.82 124.86 114 124.48 124.50 589 -3.96% 13.11%
Sartorius Vz 570.20 1.42% 8.00 7271 562.80 558.60 570.40 27 570.00 570.20 10 6.80% 63.62%
SCOUT24 SE NA O.N. 61.54 -0.61% -0.38 8385 62.02 61.20 62.10 180 61.46 61.50 214 0.95% -7.65%
Siemens 138.56 -0.72% -1.00 153278 139.86 138.40 140.26 169 138.60 138.64 436 -1.20% 18.75%
Siemens Energy 23.57 -1.42% -0.34 380433 24.02 23.51 24.07 4269 23.55 23.57 2725 0.00% -20.30%
Siemens Healthineers 59.40 0.61% 0.36 48414 59.22 59.00 59.46 17 59.38 59.40 812 2.96% 40.64%
SILTRONIC AG NA O.N. 134.50 0.26% 0.35 1065 133.50 133.50 134.75 20 134.40 134.50 99 -1.22% 4.72%
SMA Solar Technology 41.42 -0.96% -0.40 54240 42.00 41.10 42.10 204 41.40 41.46 195 3.67% -25.25%
Software 37.04 -0.91% -0.34 15906 37.44 37.04 37.52 38 37.02 37.06 260 -9.49% 12.12%
Ströer Media 71.55 -1.58% -1.15 16369 72.00 71.25 72.85 146 71.50 71.60 327 -2.02% -10.25%
SUSE S.A. DL 1 39.13 1.69% 0.65 11152 39.00 38.80 39.26 416 39.13 39.20 286 -1.91% 0.00%
Symrise 116.65 0.00% 0.00 28022 116.90 116.25 117.65 911 116.60 116.70 430 2.06% 7.61%
TAG Immobilien 26.92 -0.48% -0.13 12310 27.22 26.89 27.23 587 26.92 26.94 484 2.04% 4.44%
TeamViewer 12.98 -2.04% -0.27 1347700 13.29 12.81 13.29 757 12.98 12.99 634 -3.74% -69.77%
Telefonica Deutschla 2.31 0.39% 0.01 1019828 2.31 2.29 2.32 5931 2.31 2.31 6501 -2.87% 2.00%
thyssenkrupp AG 8.75 1.48% 0.13 489936 8.68 8.67 8.84 902 8.74 8.75 1313 -1.93% 6.15%
Uniper 38.68 -0.82% -0.32 23910 39.06 38.66 39.12 1070 38.66 38.69 431 4.31% 38.10%
UNITED INTERNET 31.48 -0.79% -0.25 43663 31.87 31.39 31.87 421 31.46 31.48 75 -2.10% -7.84%
Vantage Towers 30.09 0.30% 0.09 7245 30.15 30.06 30.20 150 30.06 30.09 270 2.77% 0.00%
Varta 127.00 -0.08% -0.10 20270 127.10 125.15 127.45 210 126.90 127.05 115 -2.27% 7.53%
Volkswagen VZ 199.68 1.83% 3.58 271115 196.30 195.34 199.78 66 199.68 199.72 92 -1.29% 28.66%
Vonovia SE 54.00 -0.11% -0.06 113263 54.26 53.88 54.28 2015 53.98 54.02 2762 1.31% -9.54%
Wacker Chemie 151.95 1.03% 1.55 11658 150.60 150.40 152.60 25 151.90 152.00 111 -2.59% 28.82%
Zalando 80.30 0.20% 0.16 89883 80.18 79.74 80.66 70 80.30 80.32 223 0.98% -11.99%
zooplus 478.60 0.67% 3.20 44841 478.00 477.00 479.40 1803 478.40 478.80 1162 -0.67% 179.98%