19.10.2021 13:45:58
SDAX
16738.38
EUR
77.7400
0.47%
19.10.2021 13:30
 
Chart
Kursdaten
Kurs 16738.38 Eröffnung 16730.23
Diff. absolut 77.74 Tages-Hoch 16761.44
Diff. % 0.47 % Tages-Tief 16675.81
Volumen 583637 Umsatz 91610734
Schlusskurs vom 18.10.2021 16660.64 Volatilität in % -
Börse Xetra Letzter Handel 19.10.2021 / 13:30
Währung EUR Aktualisierungsstand 19.10.2021 / 13:45
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 12.84% 17312.1 14683.5
1 Woche 3.36% 16665.0 15953.9
1 Monat -1.24% 17071.1 15765.8
3 Monate 3.70% 17312.1 15540.6
6 Monate 3.44% 17312.1 15160.5
1 Jahr 30.95% 17312.1 11368.6
3 Jahre 48.85% 17312.1 7841.4
31.57
26.51
17.68
1.13
12.84
11.81
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":31.57,"chartHeight":25.541209043761,"year":2019,"ID_NOTATION":"324724"},"2020":{"performance":17.68,"chartHeight":23.708573036515,"year":2020,"ID_NOTATION":"324724"},"2021":{"performance":12.84,"chartHeight":22.016505104861,"year":2021,"ID_NOTATION":"324724"}}
{"2019":{"performance":26.51,"chartHeight":25.541209043761,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1602531809354,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.81,"chartHeight":21.574172233203,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.541209043761,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.405117338026,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":16.85,"chartHeight":23.454217531,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.272100428349,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.708206711079,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":15.2,"chartHeight":22.909067549293,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.957939299206,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.821064969509,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":6.45,"chartHeight":18.374499936552,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.541209043761,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.391596579171,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.8,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.10.2021 13:45:57
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
1&1 AG 26.24 -0.91% -0.24 31913 26.36 26.04 26.42 493 26.20 26.24 455 -0.53% 29.55%
Aareal Bank 27.66 0.51% 0.14 129469 27.46 27.46 28.04 623 27.64 27.68 1023 -0.43% 40.77%
ABOUT YOU HOLDING SE 20.00 0.00% 0.00 35951 20.00 19.90 20.20 4289 19.90 20.00 1327 -0.99% 0.00%
ADLER GROUP S.A. NPV 12.17 1.33% 0.16 153018 12.20 12.01 12.28 1055 12.14 12.17 637 2.65% -58.59%
ADVA Optical Network 12.30 -1.13% -0.14 38544 12.40 12.22 12.42 539 12.28 12.34 1385 3.84% 76.20%
AMADEUS FIRE 191.40 0.31% 0.60 4168 192.00 188.20 192.20 2 191.20 191.40 7 7.67% 58.47%
ATOSS Software 181.80 1.79% 3.20 2743 180.00 178.60 181.80 113 181.60 181.80 18 8.64% 13.04%
BayWa Vink. 35.45 0.14% 0.05 3623 35.55 35.25 35.60 97 35.30 35.55 98 0.00% 7.11%
Bilfinger SE 30.10 1.01% 0.30 43967 29.98 29.82 30.24 256 30.06 30.10 200 2.34% 15.24%
CECONOMY 3.82 2.08% 0.08 155145 3.78 3.76 3.82 2300 3.82 3.83 1390 3.03% -33.91%
CEWE Stiftung & Co. 119.60 -0.83% -1.00 2398 120.40 119.40 121.40 442 119.40 120.00 177 0.50% 30.38%
Dermapharm Hldg. 84.45 -0.24% -0.20 9439 84.65 84.15 85.10 129 84.35 84.45 52 2.98% 48.61%
DEUTSCHE EUROSHOP 17.52 0.34% 0.06 33972 17.44 17.43 17.55 834 17.51 17.54 613 0.52% -5.37%
Dt Pfandbriefbank 10.76 3.07% 0.32 283222 10.47 10.44 10.86 441 10.75 10.76 693 2.30% 18.65%
Deutz 7.20 0.00% 0.00 80670 7.21 7.17 7.22 358 7.20 7.21 1878 0.77% 41.08%
DIC Asset 15.70 2.35% 0.36 19710 15.39 15.38 15.70 297 15.70 15.73 175 1.99% 13.97%
Drägerwerk & Co. Vz 68.80 1.10% 0.75 4739 68.00 67.90 68.80 299 68.70 68.95 50 -1.87% 8.36%
DWS Group 36.90 0.38% 0.14 118852 36.78 36.66 37.00 1554 36.88 36.90 731 3.49% 5.63%
Eckert & Ziegler Str 121.30 0.00% 0.00 23333 122.00 119.90 123.20 137 121.20 121.50 106 11.08% 170.52%
Encavis 16.61 3.17% 0.51 250036 16.18 16.15 16.62 673 16.60 16.61 6 6.13% -24.59%
Fielmann 56.70 -0.70% -0.40 25961 57.10 56.50 57.35 75 56.65 56.70 194 2.33% -14.07%
flatexDEGIRO 19.12 1.00% 0.19 138048 18.97 18.95 19.44 1 19.11 19.12 666 5.17% 19.24%
Global Fashion Group 8.38 0.30% 0.03 94595 8.45 8.29 8.45 674 8.38 8.39 1 1.03% -13.98%
GRENKE 31.88 -0.38% -0.12 12835 31.90 31.62 32.03 27 31.86 31.90 322 2.99% -17.57%
Hamborner REIT 9.71 -0.17% -0.02 37943 9.69 9.66 9.73 863 9.70 9.71 66 1.71% 8.00%
HENSOLDT AG INH O.N. 13.46 -0.74% -0.10 14526 13.62 13.40 13.68 787 13.46 13.50 457 2.11% -2.80%
HOCHTIEF 71.16 -0.06% -0.04 33900 71.14 70.82 71.70 162 71.16 71.22 140 0.71% -10.50%
home24 11.80 -0.76% -0.09 91445 11.98 11.70 12.29 375 11.78 11.86 300 0.85% -46.92%
Hornbach Hldg 104.00 0.97% 1.00 7926 103.00 103.00 104.40 14 103.90 104.00 125 5.21% 30.88%
INDUS Holding 33.65 0.00% 0.00 516 33.45 33.45 33.80 77 33.65 33.80 97 0.30% 4.83%
Instone Real Estate 22.15 0.00% 0.00 38850 22.20 22.00 22.30 1190 22.10 22.15 1010 -3.70% 5.48%
JENOPTIK 31.96 5.13% 1.56 114487 30.58 30.30 32.10 150 31.90 31.96 261 6.00% 21.02%
JOST Werke 49.65 0.71% 0.35 3143 49.65 49.20 49.80 140 49.50 49.75 249 6.36% 14.39%
Kloeckner & Co. 12.02 0.92% 0.11 72562 11.93 11.92 12.08 25 12.00 12.02 1589 8.27% 48.78%
Krones 86.55 -0.57% -0.50 6050 88.05 86.50 88.05 110 86.50 86.65 41 3.94% 31.79%
KWS SAAT 72.90 -1.35% -1.00 1674 74.20 72.40 74.20 120 72.60 72.80 86 4.53% 13.69%
LPKF Laser & Electro 19.80 -0.50% -0.10 30348 19.99 19.77 20.30 74 19.81 19.82 1 6.76% -32.43%
Metro AG 11.03 -0.94% -0.10 48711 11.11 11.01 11.14 513 11.01 11.02 327 -4.26% 21.03%
MorphoSys 37.62 0.03% 0.01 134926 37.60 37.10 38.20 120 37.62 37.65 191 -2.87% -59.91%
Nagarro 168.00 0.90% 1.50 11011 168.00 165.50 170.50 197 167.50 168.00 203 14.04% 82.97%
New Work 208.00 0.97% 2.00 339 206.00 206.00 208.00 27 206.00 208.00 135 3.83% -26.43%
Nordex 14.71 -1.87% -0.28 549134 15.06 14.56 15.18 757 14.70 14.72 485 11.70% -27.83%
NORMA Group 37.46 0.16% 0.06 18323 37.62 37.36 37.98 16 37.42 37.46 79 2.19% -10.70%
PATRIZIA 22.20 0.00% 0.00 4051 22.30 22.10 22.30 690 22.20 22.30 349 -3.06% -15.43%
Pfeiffer Vacuum Tech 190.60 -0.63% -1.20 381 192.00 190.00 192.20 35 190.00 190.60 17 6.44% 22.32%
PVA TePla 37.80 -2.58% -1.00 58242 39.00 37.30 39.35 276 37.70 37.80 489 13.95% 97.96%
RTL Group 50.15 1.40% 0.69 23267 49.80 49.34 50.15 416 50.10 50.20 424 -0.16% 24.46%
S & T 22.42 0.09% 0.02 42537 22.50 22.30 22.74 668 22.40 22.44 616 4.48% 16.06%
SAF-HOLLAND 11.80 -0.84% -0.10 13659 11.94 11.79 11.98 291 11.81 11.83 370 0.34% 6.25%
SALZGITTER 29.26 1.11% 0.32 69374 29.10 29.02 29.42 337 29.24 29.28 868 0.14% 33.36%
SCHAEFFLER AG INH. V 6.76 -1.31% -0.09 116451 6.88 6.76 6.88 1253 6.76 6.77 2158 -1.01% 0.22%
secunet Sec. Network 456.50 -1.19% -5.50 640 463.00 452.50 463.00 24 455.00 456.50 20 7.57% 86.29%
SGL Carbon 9.01 -2.70% -0.25 94199 9.28 9.00 9.32 7573 9.00 9.02 1935 4.40% 157.58%
SHOP APOTHEKE EUROPE 141.10 0.36% 0.50 12095 141.80 140.00 143.10 74 140.90 141.10 81 3.15% -5.13%
SILTRONIC AG NA O.N. 135.35 -0.22% -0.30 1643 135.65 135.35 136.50 40 135.25 135.45 60 -0.80% 5.89%
Sixt SE 141.00 2.10% 2.90 41449 139.00 138.80 141.80 104 141.00 141.20 55 9.69% 40.63%
SMA Solar Technology 41.22 2.44% 0.98 71951 40.62 40.52 41.28 444 41.20 41.24 299 9.11% -28.08%
Stabilus 64.00 0.71% 0.45 1979 63.90 63.80 64.50 75 63.90 64.05 212 1.27% 10.14%
STO SE & Co. Vz 199.80 0.71% 1.40 2550 198.20 198.20 200.00 52 199.40 200.00 77 2.37% 53.32%
STRATEC Biomedical 127.60 0.31% 0.40 1600 128.20 126.40 128.40 60 127.60 127.80 61 9.09% 3.58%
SUEDZUCKER 13.41 -0.15% -0.02 161214 13.35 13.29 13.52 1273 13.40 13.42 811 -0.44% 15.08%
SUSE S.A. DL 1 38.72 -0.72% -0.28 31147 39.25 38.62 39.37 82 38.69 38.76 83 7.82% 0.00%
SYNLAB AG INH O.N. 20.94 1.55% 0.32 14581 20.65 20.65 21.00 2 20.93 20.96 199 4.75% 0.00%
TAKKT 14.36 0.56% 0.08 25883 14.30 14.24 14.38 982 14.32 14.36 1000 2.00% 33.96%
Talanx 39.34 0.20% 0.08 14759 39.20 39.10 39.34 358 39.32 39.36 299 2.56% 23.61%
Traton 21.96 0.27% 0.06 12883 21.98 21.90 22.08 307 21.94 21.96 208 -0.09% -3.12%
VERBIO Ver. BioEner 64.15 3.05% 1.90 53961 62.80 62.60 64.75 222 64.10 64.20 170 10.18% 102.77%
Wacker Neuson 26.28 0.38% 0.10 14425 26.24 26.08 26.32 512 26.26 26.30 1022 4.47% 49.51%
Westwing Group 28.86 3.22% 0.90 53979 28.14 28.14 29.28 75 28.82 28.90 240 -0.85% -15.57%
ZEAL Network 38.15 0.39% 0.15 206 38.00 38.00 38.15 70 38.05 38.15 10 -0.78% -17.48%