20.10.2021 03:59:58
L/E-SDAX TR EUR
16739.61
EUR
94.2200
0.57%
19.10.2021 20:01
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.10.2021 16645.39 Volatilität in % -
Börse Frankfurt Letzter Handel 19.10.2021 / 20:01
Währung EUR Aktualisierungsstand 20.10.2021 / 03:59
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 13.62% 17249.7 14718.0
1 Woche 3.66% 16742.3 16128.5
1 Monat -1.04% 17017.3 15880.7
3 Monate 6.91% 17249.7 15618.8
6 Monate 4.89% 17249.7 15403.9
1 Jahr 31.48% 17249.7 11390.9
3 Jahre 51.74% 17249.7 7973.1
34.03
26.51
17.74
1.13
13.62
11.58
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":34.03,"chartHeight":25.399719897563,"year":2019,"ID_NOTATION":"8117991"},"2020":{"performance":17.74,"chartHeight":23.59505845203,"year":2020,"ID_NOTATION":"8117991"},"2021":{"performance":13.62,"chartHeight":22.204778881674,"year":2021,"ID_NOTATION":"8117991"}}
{"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 03:59:58
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Aareal Bank 27.22 -0.66% -0.18 2546 27.42 25.80 27.70 - - - - -0.58% 38.59%
ADLER GROUP S.A. NPV 11.97 0.17% 0.02 2500 12.17 11.97 12.28 - - - - 6.78% -58.72%
AIXTRON 20.64 -1.76% -0.37 4302 21.14 20.36 21.14 - - - - -3.96% 44.94%
AUTO1 GROUP SE INH O 30.90 3.87% 1.15 4 30.90 30.90 30.90 - - - - 6.48% 0.00%
BayWa Vink. 35.45 -0.14% -0.05 0 35.45 35.45 35.45 - - - - 1.58% 7.42%
Befesa 68.90 -1.01% -0.70 235 69.50 68.90 69.50 - - - - 10.24% 34.31%
Bilfinger SE 30.34 1.40% 0.42 375 29.82 29.82 30.34 - - - - 4.77% 18.52%
Borussia Dortmund (B 4.99 1.80% 0.09 690 4.93 4.93 4.99 - - - - 2.34% -6.79%
Cancom 56.10 0.21% 0.12 1071 56.50 56.10 56.50 - - - - 9.19% 22.97%
Carl Zeiss Meditec 168.35 2.78% 4.55 553 165.45 164.70 168.55 - - - - 6.38% 55.16%
CECONOMY 3.82 2.36% 0.09 168 3.76 3.76 3.85 - - - - 4.95% -33.34%
CEWE Stiftung & Co. 121.00 1.51% 1.80 0 121.00 121.00 121.00 - - - - 0.00% 30.67%
CompuGroup Medical 71.90 1.13% 0.80 533 71.55 70.80 71.90 - - - - 4.96% -8.87%
Corestate Capital 10.21 0.29% 0.03 1968 10.00 10.00 10.45 - - - - -3.68% -29.39%
CTS Eventim & Co. 66.68 -0.12% -0.08 0 66.68 66.68 66.68 - - - - 3.38% 22.46%
Deutsche Beteiligung 36.90 0.00% 0.00 0 36.90 36.90 36.90 - - - - 3.36% 15.79%
DEUTSCHE EUROSHOP 17.38 -0.23% -0.04 0 17.46 17.38 17.46 - - - - 0.00% -4.61%
Deutz 7.20 -0.07% -0.01 1720 7.28 7.20 7.28 - - - - 2.86% 40.90%
DIC Asset 15.59 1.76% 0.27 0 15.32 15.32 15.59 - - - - 3.11% 14.80%
DMG Mori 41.95 0.12% 0.05 0 41.95 41.95 41.95 - - - - 0.12% 2.19%
Dr. Hönle 41.60 -2.80% -1.20 0 41.60 41.60 41.60 - - - - -2.92% -24.36%
Drägerwerk & Co. Vz 68.95 0.00% 0.00 50 67.95 67.95 68.95 - - - - 0.58% 9.27%
DWS Group 36.86 -0.43% -0.16 980 36.74 36.74 36.88 - - - - 3.60% 5.24%
Encavis 16.77 3.84% 0.62 2061 16.30 16.30 16.88 - - - - 8.40% -18.99%
Global Fashion Group 8.40 0.48% 0.04 342773 8.45 8.29 8.50 - - - - 0.06% -13.57%
Hamburger HafenLog 19.58 2.35% 0.45 1180 19.10 19.10 19.58 - - - - 2.09% 5.72%
HAPAG-LLOYD AG NA O. 178.40 1.83% 3.20 79 173.60 173.60 178.40 - - - - 0.34% 97.35%
Hornbach Hldg 102.40 -0.10% -0.10 24 103.40 102.40 103.60 - - - - 3.49% 31.28%
Hypoport 493.20 3.01% 14.40 31 501.00 493.20 501.00 - - - - -0.72% -4.42%
INDUS Holding 33.75 -1.17% -0.40 0 33.75 33.75 33.75 - - - - 1.66% 3.53%
JOST Werke 49.65 3.44% 1.65 250 49.10 49.10 49.65 - - - - 8.17% 16.00%
Jungheinrich Vz 39.88 -0.40% -0.16 50 39.88 39.88 39.88 - - - - 1.42% 5.28%
Kloeckner & Co. 11.74 -1.01% -0.12 1407 11.85 11.74 12.01 - - - - 3.35% 47.77%
KNORR-BREMSE AG INH 92.50 -0.09% -0.08 0 92.50 92.50 92.50 - - - - 0.43% -16.73%
Koenig & Bauer 25.55 0.99% 0.25 100 25.55 25.50 25.55 - - - - 4.07% 7.17%
Krones 87.15 -0.46% -0.40 0 87.15 87.15 87.15 - - - - 3.69% 31.15%
KWS SAAT 73.70 1.24% 0.90 0 73.70 73.70 73.70 - - - - 4.69% 12.69%
Leoni 12.41 -5.56% -0.73 2100 12.68 12.41 12.68 - - - - -2.44% 85.64%
LPKF Laser & Electro 19.71 -0.95% -0.19 389 19.80 19.71 20.10 - - - - 3.85% -32.38%
Medigene 3.59 -2.97% -0.11 515 3.63 3.59 3.71 - - - - -4.39% 1.56%
Medios 37.30 0.00% 0.00 3999 37.50 36.95 37.60 - - - - 6.72% -0.27%
Metro AG 10.96 -1.22% -0.14 3167 11.12 10.91 11.12 - - - - -5.60% 19.02%
New Work 203.50 -0.73% -1.50 70 206.00 203.50 206.00 - - - - 3.62% -27.19%
NORMA Group 37.44 0.00% 0.00 0 37.44 37.44 37.44 - - - - 0.81% -9.70%
PATRIZIA 22.50 1.35% 0.30 1620 22.20 22.20 22.50 - - - - -3.23% -14.45%
Pfeiffer Vacuum Tech 190.00 0.32% 0.60 25 190.60 190.00 190.60 - - - - 7.34% 20.10%
Rational 834.80 1.31% 10.80 85 832.00 829.00 834.80 - - - - 13.79% 10.06%
RTL Group 49.96 1.09% 0.54 10 49.50 49.50 49.96 - - - - 1.05% 25.40%
S & T 22.44 0.18% 0.04 84869 22.50 22.30 22.74 - - - - 5.75% 16.27%
SAF-HOLLAND 11.92 0.17% 0.02 0 11.92 11.92 11.92 - - - - 1.45% 6.05%
secunet Sec. Network 454.00 -1.73% -8.00 2514 463.00 451.50 463.00 - - - - 3.89% 83.06%
SGL Carbon 8.69 -4.30% -0.39 12 9.17 8.69 9.17 - - - - -2.58% 142.74%
SHOP APOTHEKE EUROPE 142.40 1.42% 2.00 1539 139.80 139.80 143.00 - - - - 3.34% -3.91%
Sixt SE 141.20 1.58% 2.20 67 138.80 138.80 142.00 - - - - 13.78% 42.77%
SMA Solar Technology 41.64 2.92% 1.18 738 40.98 40.78 41.64 - - - - 11.10% -26.69%
Stabilus 63.35 1.04% 0.65 0 63.35 63.35 63.35 - - - - 1.77% 7.28%
STRATEC Biomedical 127.00 1.11% 1.40 0 127.00 127.00 127.00 - - - - 6.37% 4.44%
Ströer Media 73.45 -0.74% -0.55 80 72.80 72.80 73.45 - - - - -0.07% -8.07%
SUEDZUCKER 13.39 1.75% 0.23 0 13.39 13.39 13.39 - - - - -1.18% 13.28%
Süss MicroTec 21.50 -2.49% -0.55 800 21.90 21.50 21.90 - - - - -1.83% 13.76%
TAKKT 14.12 0.14% 0.02 0 14.12 14.12 14.12 - - - - 1.44% 31.47%
Talanx 39.54 0.61% 0.24 0 39.16 39.16 39.54 - - - - 3.35% 24.11%
Vossloh 45.30 0.00% 0.00 0 45.30 45.30 45.30 - - - - 0.44% 10.09%
Wacker Neuson 26.10 0.85% 0.22 1025 26.20 26.10 26.20 - - - - 4.99% 49.40%
WashTec 55.10 -0.36% -0.20 0 55.10 55.10 55.10 - - - - 2.80% 23.68%
Wüstenrot & Württemb 18.22 -0.76% -0.14 0 18.22 18.22 18.22 - - - - 0.00% 9.63%
ZEAL Network 37.95 -0.26% -0.10 33 38.00 37.95 38.05 - - - - 0.13% -16.13%
zooplus 474.80 -0.71% -3.40 0 476.40 474.80 476.40 - - - - -1.74% 175.41%