20.01.2022 23:51:54
SDAX PERFORMANCE INDEX 9:00-20:00
15687.13
$$$
121.0300
0.78%
20.01.2022 21:50
 
Chart
Kursdaten
Kurs 15687.13 Eröffnung 15572.72
Diff. absolut 121.03 Tages-Hoch 15770.37
Diff. % 0.78 % Tages-Tief 15569.95
Volumen - Umsatz -
Schlusskurs vom 19.01.2022 15566.10 Volatilität in % -
Börse Xetra Letzter Handel 20.01.2022 / 21:50
Währung $$$ Aktualisierungsstand 20.01.2022 / 23:51
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 -4.33% 16829.9 15402.0
1 Woche -2.03% 16010.9 15402.0
1 Monat -0.57% 16829.9 15402.0
3 Monate -6.13% 17450.1 15402.0
6 Monate 0.36% 17450.1 15402.0
1 Jahr 1.09% 17450.1 14683.5
3 Jahre 52.44% 17450.1 7841.4
18.01
1.13
11.17
18.92
SMI
SMI
SMI
-4.33
-2.45
2020
2021
2022
{"2020":{"performance":18.01,"chartHeight":23.165818386156,"year":2020,"ID_NOTATION":"8261210"},"2021":{"performance":11.17,"chartHeight":20.706860481882,"year":2021,"ID_NOTATION":"8261210"},"2022":{"performance":-4.33,"chartHeight":15.828719839504,"year":2022,"ID_NOTATION":"8261210"}}
{"2020":{"performance":1.13,"chartHeight":8.9137697115894,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":18.92,"chartHeight":23.419553110074,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2022":{"performance":-2.45,"chartHeight":12.897300084416,"year":2022,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2020":{"performance":-5.37,"chartHeight":16.936781624906,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.55,"chartHeight":23.844953073783,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2022":{"performance":0.03,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2020":{"performance":6.87,"chartHeight":18.204807557769,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":18.65,"chartHeight":23.345565339109,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2022":{"performance":-3.6,"chartHeight":14.878310125131,"year":2022,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2020":{"performance":18.06,"chartHeight":23.180089374051,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.18,"chartHeight":16.751352478675,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2022":{"performance":-3.54,"chartHeight":14.791794777083,"year":2022,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2020":{"performance":3.67,"chartHeight":14.977440545635,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.36,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2022":{"performance":0.17,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.01.2022 23:51:54
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
1&1 AG 24.06 0.50% 0.12 61900 24.02 24.02 24.26 - - - - -0.08% 0.17%
Aareal Bank 28.66 1.63% 0.46 385766 28.08 27.64 29.32 - - - - 1.06% -0.35%
ABOUT YOU HOLDING SE 18.67 3.61% 0.65 74414 18.13 18.13 18.98 - - - - 0.65% -8.75%
Adler Group 11.40 1.33% 0.15 234698 11.15 11.09 11.57 - - - - -4.20% 4.59%
ADVA Optical Network 12.58 -1.41% -0.18 95811 12.52 12.50 12.70 - - - - -6.12% -10.65%
AMADEUS FIRE 169.60 0.83% 1.40 4369 169.20 168.60 171.80 - - - - -0.70% -6.81%
ATOSS Software 167.40 -0.59% -1.00 6491 169.00 166.00 170.20 - - - - -7.51% -22.86%
Basler 128.00 5.61% 6.80 12136 122.00 120.20 129.20 - - - - -0.31% -19.40%
BayWa Vink. 38.25 -0.13% -0.05 13320 38.50 37.90 38.55 - - - - 0.26% -0.78%
Bilfinger SE 31.26 0.90% 0.28 66321 30.98 30.88 31.26 - - - - -1.82% 4.55%
CECONOMY 3.95 3.89% 0.15 399983 3.82 3.82 3.95 - - - - 0.46% 4.17%
CEWE Stiftung & Co. 108.40 0.37% 0.40 8565 107.60 107.00 109.60 - - - - -4.07% -15.58%
Dermapharm Hldg. 74.30 0.34% 0.25 24067 74.25 73.10 74.90 - - - - 0.47% -16.80%
DEUTSCHE EUROSHOP 16.32 2.00% 0.32 117926 16.00 15.91 16.45 - - - - 2.71% 11.48%
Dt Pfandbriefbank 11.11 0.36% 0.04 462459 11.01 10.91 11.13 - - - - -1.68% 5.06%
Deutz 6.62 1.30% 0.09 163168 6.59 6.54 6.63 - - - - -1.93% 0.76%
DIC Asset 15.70 1.49% 0.23 40444 15.47 15.44 15.70 - - - - -0.13% 2.15%
Drägerwerk & Co. Vz 50.45 0.40% 0.20 14321 50.50 50.05 50.65 - - - - -1.37% -8.69%
DWS Group 38.32 -0.62% -0.24 124419 38.62 37.86 38.62 - - - - 1.05% 8.00%
Eckert & Ziegler Str 81.95 2.05% 1.65 37015 80.55 79.60 82.60 - - - - -2.85% -12.91%
Encavis 14.38 2.13% 0.30 642640 14.18 14.06 14.46 - - - - -0.96% -7.58%
Fielmann 56.75 1.98% 1.10 49551 55.75 55.70 56.85 - - - - 1.98% -4.06%
flatexDEGIRO 19.40 3.41% 0.64 499857 18.87 18.73 19.69 - - - - 3.36% -4.15%
GFT Technologies 42.85 5.67% 2.30 101061 40.35 40.05 42.85 - - - - 6.20% -7.15%
Global Fashion Group 4.34 4.03% 0.17 474731 4.18 4.11 4.34 - - - - -2.78% -2.47%
GRENKE 30.30 -0.07% -0.02 24742 30.41 29.84 30.41 - - - - -5.02% -1.14%
Hamborner REIT 9.73 -0.49% -0.05 55415 9.78 9.71 9.80 - - - - -3.16% -2.85%
Heidelberger Druck 2.78 2.77% 0.07 1218194 2.72 2.70 2.79 - - - - -0.36% 5.10%
HOCHTIEF 70.62 0.94% 0.66 72644 69.98 69.98 70.88 - - - - -1.12% -0.54%
Hornbach Hldg 137.90 1.25% 1.70 21769 135.00 134.90 138.30 - - - - 3.06% 4.08%
INDUS Holding 33.60 0.90% 0.30 12629 33.35 33.30 33.60 - - - - -2.18% 2.60%
Instone Real Estate 15.82 0.64% 0.10 42418 15.90 15.64 15.90 - - - - -0.50% -4.93%
JENOPTIK 33.80 -0.12% -0.04 63264 33.92 33.30 34.00 - - - - -0.94% -8.99%
JOST Werke 47.45 -0.63% -0.30 6177 47.85 46.85 47.85 - - - - -5.67% -4.14%
Kloeckner & Co. 10.40 -4.41% -0.48 633930 10.82 10.30 10.87 - - - - -9.01% -2.99%
Krones 92.30 1.54% 1.40 21706 91.20 91.15 92.75 - - - - 0.44% -3.75%
KWS SAAT SE & Co. 70.20 0.00% 0.00 4925 70.80 69.90 71.30 - - - - -6.77% -3.84%
LPKF Laser & Electro 18.20 3.53% 0.62 117425 17.77 17.57 18.20 - - - - -0.55% -6.86%
Metro AG 9.67 0.71% 0.07 273642 9.59 9.55 9.72 - - - - 0.02% 4.88%
MorphoSys 29.34 1.07% 0.31 199286 29.00 28.85 29.65 - - - - -6.59% -12.02%
Nagarro 161.00 1.90% 3.00 35500 158.00 154.50 161.00 - - - - -3.88% -20.30%
New Work 209.00 -0.71% -1.50 2007 212.00 205.00 219.50 - - - - -4.35% -3.91%
Nordex 14.63 5.18% 0.72 1490504 13.97 13.95 14.69 - - - - 2.16% 5.18%
NORMA Group 35.40 1.26% 0.44 39447 34.76 34.76 35.48 - - - - 0.34% 4.49%
PATRIZIA 20.90 2.96% 0.60 26141 20.35 20.35 20.90 - - - - 2.45% 1.95%
Pfeiffer Vacuum Tech 177.40 0.34% 0.60 2582 176.00 173.00 177.80 - - - - -6.14% -17.87%
PVA TePla 34.60 0.73% 0.25 78518 34.65 33.90 35.20 - - - - -12.85% -17.42%
RTL Group 49.98 0.56% 0.28 47133 50.00 49.66 50.15 - - - - 1.38% 7.21%
S & T 15.68 3.57% 0.54 379238 15.14 15.10 15.71 - - - - 12.00% 6.96%
SAF-HOLLAND 11.50 -0.78% -0.09 191960 11.66 11.17 11.66 - - - - -8.51% -6.50%
SALZGITTER 34.92 0.98% 0.34 227490 34.48 34.00 35.34 - - - - -5.31% 11.14%
SCHAEFFLER AG INH. V 7.13 2.08% 0.14 748552 7.05 7.01 7.26 - - - - -6.74% -2.19%
secunet Sec. Network 339.00 3.83% 12.50 9276 328.50 324.50 343.50 - - - - -1.88% -18.02%
SGL Carbon 6.80 0.00% 0.00 143538 6.82 6.71 6.84 - - - - -4.90% -11.57%
SHOP APOTHEKE EUROPE 111.30 1.92% 2.10 44740 109.60 109.00 113.30 - - - - 0.91% -1.77%
SILTRONIC AG NA O.N. 122.30 -1.45% -1.80 116522 124.10 122.25 125.45 - - - - -12.33% -13.54%
Sixt SE 158.40 0.83% 1.30 25761 157.00 155.80 158.40 - - - - -2.94% 1.80%
SMA Solar Technology 33.36 2.33% 0.76 152472 32.80 32.32 33.50 - - - - 0.79% -10.75%
Stabilus 66.65 0.98% 0.65 11425 66.30 65.80 67.15 - - - - -1.70% 3.25%
STO SE & Co. Vz 227.50 -0.66% -1.50 2894 228.50 222.50 228.50 - - - - -8.27% 2.94%
STRATEC Biomedical 121.60 2.18% 2.60 7279 118.60 116.80 121.60 - - - - 3.58% -11.76%
SUEDZUCKER 12.65 0.40% 0.05 267604 12.63 12.58 12.78 - - - - -4.53% -4.53%
SUSE S.A. DL 1 31.80 -1.24% -0.40 126461 34.60 31.40 35.00 - - - - -7.02% -20.90%
SYNLAB AG INH O.N. 20.68 0.10% 0.02 33995 20.70 20.56 20.92 - - - - 1.47% -12.37%
TAKKT 15.48 0.52% 0.08 45916 15.50 15.36 15.66 - - - - 0.52% 0.78%
Traton 22.96 -0.69% -0.16 82553 23.30 22.72 23.30 - - - - -1.80% 3.70%
VERBIO Ver. BioEner 52.95 4.75% 2.40 89718 50.85 49.60 53.10 - - - - 0.95% -12.19%
Vitesco Technologies 49.60 1.22% 0.60 79787 49.20 48.60 50.10 - - - - -2.17% 14.81%
Wacker Neuson 24.16 0.17% 0.04 64863 24.28 24.02 24.40 - - - - -3.97% -4.28%
ZEAL Network 39.45 2.87% 1.10 3502 38.25 38.25 39.65 - - - - -1.13% -0.88%