19.10.2021 13:36:32
SDAX KURSINDEX
7689.68
$$$
17.4300
0.23%
18.10.2021 17:55
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 15.10.2021 7672.25 Volatilität in % -
Börse Xetra Letzter Handel 18.10.2021 / 17:55
Währung $$$ Aktualisierungsstand 19.10.2021 / 13:36
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 11.25% 7979.6 6882.8
1 Woche 3.34% 7689.7 7472.8
1 Monat -1.26% 7851.2 7331.8
3 Monate 3.60% 7979.6 7218.9
6 Monate 2.13% 7979.6 7182.6
1 Jahr 28.93% 7979.6 5370.2
3 Jahre 41.79% 7979.6 3790.2
28.05
26.51
15.21
1.13
11.25
11.81
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":28.05,"chartHeight":25.541209043761,"year":2019,"ID_NOTATION":"324725"},"2020":{"performance":15.21,"chartHeight":22.912546590403,"year":2020,"ID_NOTATION":"324725"},"2021":{"performance":11.25,"chartHeight":21.317197701129,"year":2021,"ID_NOTATION":"324725"}}
{"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 13:36:31
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 26.42 563 26.20 26.24 412 -0.53% 29.55%
Aareal Bank 27.66 0.51% 0.14 126897 27.46 27.46 28.04 1012 27.62 27.66 594 -0.43% 40.77%
ABOUT YOU HOLDING SE 20.00 0.00% 0.00 35926 20.00 19.90 20.20 3945 19.90 20.00 1332 -0.99% 0.00%
ADLER GROUP S.A. NPV 12.13 1.00% 0.12 152389 12.20 12.01 12.28 469 12.14 12.17 1954 2.65% -58.59%
ADVA Optical Network 12.30 -1.13% -0.14 38544 12.40 12.22 12.42 897 12.30 12.34 642 3.84% 76.20%
AMADEUS FIRE 191.20 0.21% 0.40 4112 192.00 188.20 192.20 58 191.00 191.40 10 7.67% 58.47%
ATOSS Software 181.40 1.57% 2.80 2521 180.00 178.60 181.80 81 181.40 181.80 65 8.64% 13.04%
BayWa Vink. 35.45 0.14% 0.05 3623 35.55 35.25 35.60 97 35.30 35.55 97 0.00% 7.11%
Bilfinger SE 30.08 0.94% 0.28 43060 29.98 29.82 30.24 980 30.06 30.12 275 2.34% 15.24%
CECONOMY 3.81 1.87% 0.07 154615 3.78 3.76 3.82 2404 3.81 3.82 2 3.03% -33.91%
CEWE Stiftung & Co. 119.60 -0.83% -1.00 2398 120.40 119.40 121.40 412 119.40 120.00 177 0.50% 30.38%
Dermapharm Hldg. 84.35 -0.35% -0.30 9244 84.65 84.15 85.10 90 84.15 84.35 90 2.98% 48.61%
DEUTSCHE EUROSHOP 17.48 0.11% 0.02 28177 17.44 17.43 17.54 465 17.47 17.49 64 0.52% -5.37%
Dt Pfandbriefbank 10.77 3.21% 0.34 281989 10.47 10.44 10.86 678 10.76 10.78 264 2.30% 18.65%
Deutz 7.20 0.00% 0.00 78190 7.21 7.17 7.22 1480 7.20 7.20 1929 0.77% 41.08%
DIC Asset 15.65 2.02% 0.31 18360 15.39 15.38 15.68 175 15.65 15.68 98 1.99% 13.97%
Drägerwerk & Co. Vz 68.80 1.10% 0.75 4739 68.00 67.90 68.80 338 68.70 69.00 169 -1.87% 8.36%
DWS Group 36.88 0.33% 0.12 117130 36.78 36.66 37.00 499 36.88 36.90 1050 3.49% 5.63%
Eckert & Ziegler Str 120.90 -0.33% -0.40 22737 122.00 119.90 123.20 82 120.80 121.00 50 11.08% 170.52%
Encavis 16.56 2.86% 0.46 244007 16.18 16.15 16.60 561 16.55 16.57 583 6.13% -24.59%
Fielmann 56.60 -0.88% -0.50 25697 57.10 56.50 57.35 212 56.55 56.65 233 2.33% -14.07%
flatexDEGIRO 19.09 0.85% 0.16 136495 18.97 18.95 19.44 25 19.09 19.11 400 5.17% 19.24%
Global Fashion Group 8.35 -0.12% -0.01 84290 8.45 8.29 8.45 1102 8.34 8.36 654 1.03% -13.98%
GRENKE 31.88 -0.38% -0.12 12639 31.90 31.62 32.03 165 31.85 31.90 87 2.99% -17.57%
Hamborner REIT 9.71 -0.17% -0.02 37943 9.69 9.66 9.73 863 9.69 9.71 194 1.71% 8.00%
HENSOLDT AG INH O.N. 13.52 -0.29% -0.04 10247 13.62 13.44 13.68 532 13.44 13.50 915 2.11% -2.80%
HOCHTIEF 71.14 -0.08% -0.06 32384 71.14 70.82 71.70 188 71.12 71.16 84 0.71% -10.50%
home24 11.82 -0.59% -0.07 90081 11.98 11.70 12.29 307 11.82 11.88 300 0.85% -46.92%
Hornbach Hldg 104.00 0.97% 1.00 7926 103.00 103.00 104.40 59 103.80 104.00 145 5.21% 30.88%
INDUS Holding 33.65 0.00% 0.00 516 33.45 33.45 33.80 80 33.65 33.80 97 0.30% 4.83%
Instone Real Estate 22.15 0.00% 0.00 35480 22.20 22.00 22.30 594 22.10 22.15 708 -3.70% 5.48%
JENOPTIK 32.00 5.26% 1.60 97118 30.58 30.30 32.10 505 31.96 32.04 457 6.00% 21.02%
JOST Werke 49.65 0.71% 0.35 3143 49.65 49.20 49.80 109 49.50 49.70 156 6.36% 14.39%
Kloeckner & Co. 12.00 0.76% 0.09 72106 11.93 11.92 12.08 1165 11.99 12.01 1310 8.27% 48.78%
Krones 86.80 -0.29% -0.25 5317 88.05 86.50 88.05 94 86.70 86.80 64 3.94% 31.79%
KWS SAAT 72.50 -1.89% -1.40 1474 74.20 72.40 74.20 133 72.50 72.90 66 4.53% 13.69%
LPKF Laser & Electro 19.80 -0.50% -0.10 30348 19.99 19.77 20.30 191 19.80 19.84 250 6.76% -32.43%
Metro AG 11.04 -0.85% -0.10 46461 11.11 11.01 11.14 1068 11.03 11.04 482 -4.26% 21.03%
MorphoSys 37.39 -0.58% -0.22 129446 37.60 37.10 38.20 225 37.39 37.43 70 -2.87% -59.91%
Nagarro 167.50 0.60% 1.00 11009 168.00 165.50 170.50 139 167.50 168.00 205 14.04% 82.97%
New Work 208.00 0.97% 2.00 339 206.00 206.00 208.00 37 206.00 208.00 135 3.83% -26.43%
Nordex 14.70 -1.93% -0.29 542728 15.06 14.56 15.18 359 14.69 14.71 669 11.70% -27.83%
NORMA Group 37.44 0.11% 0.04 18321 37.62 37.36 37.98 75 37.42 37.46 6 2.19% -10.70%
PATRIZIA 22.25 0.23% 0.05 3899 22.30 22.10 22.30 809 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 30 190.00 190.60 15 6.44% 22.32%
PVA TePla 37.85 -2.45% -0.95 57780 39.00 37.30 39.35 310 37.75 37.85 207 13.95% 97.96%
RTL Group 50.10 1.29% 0.64 23171 49.80 49.34 50.10 154 50.10 50.15 218 -0.16% 24.46%
S & T 22.44 0.18% 0.04 39927 22.50 22.30 22.74 2 22.44 22.46 282 4.48% 16.06%
SAF-HOLLAND 11.80 -0.84% -0.10 13659 11.94 11.79 11.98 290 11.81 11.83 370 0.34% 6.25%
SALZGITTER 29.26 1.11% 0.32 66665 29.10 29.02 29.42 491 29.24 29.26 100 0.14% 33.36%
SCHAEFFLER AG INH. V 6.78 -1.09% -0.07 115771 6.88 6.77 6.88 1603 6.76 6.77 3399 -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 9.05 -2.27% -0.21 91091 9.28 9.02 9.32 1076 9.02 9.04 2909 4.40% 157.58%
SHOP APOTHEKE EUROPE 140.70 0.07% 0.10 11973 141.80 140.00 143.10 157 140.60 140.90 91 3.15% -5.13%
SILTRONIC AG NA O.N. 135.50 -0.11% -0.15 1639 135.65 135.40 136.50 20 135.35 135.50 61 -0.80% 5.89%
Sixt SE 141.20 2.24% 3.10 41296 139.00 138.80 141.80 123 141.10 141.30 46 9.69% 40.63%
SMA Solar Technology 41.20 2.39% 0.96 69138 40.62 40.52 41.28 705 41.20 41.26 268 9.11% -28.08%
Stabilus 64.00 0.71% 0.45 1954 63.90 63.80 64.50 119 64.00 64.10 69 1.27% 10.14%
STO SE & Co. Vz 200.00 0.81% 1.60 2535 198.20 198.20 200.00 30 199.20 199.80 30 2.37% 53.32%
STRATEC Biomedical 127.60 0.31% 0.40 1563 128.20 126.40 128.40 80 127.20 127.60 78 9.09% 3.58%
SUEDZUCKER 13.41 -0.15% -0.02 159300 13.35 13.29 13.52 1010 13.40 13.42 805 -0.44% 15.08%
SUSE S.A. DL 1 38.75 -0.64% -0.25 30711 39.25 38.62 39.37 50 38.65 38.74 154 7.82% 0.00%
SYNLAB AG INH O.N. 20.92 1.45% 0.30 14215 20.65 20.65 21.00 1 20.91 20.92 37 4.75% 0.00%
TAKKT 14.36 0.56% 0.08 25883 14.30 14.24 14.38 645 14.32 14.38 1066 2.00% 33.96%
Talanx 39.30 0.10% 0.04 14319 39.20 39.10 39.30 243 39.30 39.32 234 2.56% 23.61%
Traton 21.90 0.00% 0.00 10364 21.98 21.90 22.08 256 21.88 21.92 425 -0.09% -3.12%
VERBIO Ver. BioEner 64.05 2.89% 1.80 53863 62.80 62.60 64.75 282 64.00 64.10 75 10.18% 102.77%
Wacker Neuson 26.32 0.53% 0.14 14241 26.24 26.08 26.32 443 26.26 26.30 1101 4.47% 49.51%
Westwing Group 28.78 2.93% 0.82 53458 28.14 28.14 29.28 75 28.72 28.80 133 -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%