19.10.2021 13:56:10
SDAX PERFORMANCE INDEX 9:00-20:00
16734.75
$$$
89.3600
0.54%
19.10.2021 13:41
 
Chart
Kursdaten
Kurs 16734.75 Eröffnung 16651.66
Diff. absolut 89.36 Tages-Hoch 16761.44
Diff. % 0.54 % Tages-Tief 16645.61
Volumen - Umsatz -
Schlusskurs vom 18.10.2021 16645.39 Volatilität in % -
Börse Xetra Letzter Handel 19.10.2021 / 13:41
Währung $$$ Aktualisierungsstand 19.10.2021 / 13:56
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 12.74% 17312.1 14683.5
1 Woche 3.42% 16674.8 15953.9
1 Monat -1.60% 17071.1 15765.8
3 Monate 3.76% 17312.1 15540.6
6 Monate 3.51% 17312.1 15160.5
1 Jahr 30.91% 17312.1 11368.6
3 Jahre 48.99% 17312.1 7841.4
31.58
26.51
18.01
1.13
12.74
11.81
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":31.58,"chartHeight":25.541209043761,"year":2019,"ID_NOTATION":"8261210"},"2020":{"performance":18.01,"chartHeight":23.806399360403,"year":2020,"ID_NOTATION":"8261210"},"2021":{"performance":12.74,"chartHeight":21.975145380353,"year":2021,"ID_NOTATION":"8261210"}}
{"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 13:56:09
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 1 26.22 26.24 469 -0.53% 29.55%
Aareal Bank 27.64 0.44% 0.12 130655 27.46 27.46 28.04 710 27.62 27.66 770 -0.43% 40.77%
ABOUT YOU HOLDING SE 20.00 0.00% 0.00 36807 20.00 19.90 20.20 1938 20.00 20.20 4648 -0.99% 0.00%
ADLER GROUP S.A. NPV 12.11 0.83% 0.10 155737 12.20 12.01 12.28 2764 12.10 12.12 485 2.65% -58.59%
ADVA Optical Network 12.30 -1.13% -0.14 39259 12.40 12.22 12.42 545 12.28 12.32 1036 3.84% 76.20%
AMADEUS FIRE 191.00 0.10% 0.20 4171 192.00 188.20 192.20 84 191.00 191.40 19 7.67% 58.47%
ATOSS Software 181.80 1.79% 3.20 2754 180.00 178.60 181.80 119 181.60 182.00 58 8.64% 13.04%
BayWa Vink. 35.55 0.42% 0.15 3705 35.55 35.25 35.60 107 35.40 35.60 16 0.00% 7.11%
Bilfinger SE 30.06 0.87% 0.26 44548 29.98 29.82 30.24 498 30.06 30.10 254 2.34% 15.24%
CECONOMY 3.82 2.08% 0.08 161262 3.78 3.76 3.82 3315 3.82 3.83 34 3.03% -33.91%
CEWE Stiftung & Co. 119.60 -0.83% -1.00 2504 120.40 119.40 121.40 421 119.40 119.80 127 0.50% 30.38%
Dermapharm Hldg. 84.45 -0.24% -0.20 9708 84.65 84.15 85.10 36 84.40 84.50 90 2.98% 48.61%
DEUTSCHE EUROSHOP 17.51 0.29% 0.05 35236 17.44 17.43 17.55 464 17.49 17.52 669 0.52% -5.37%
Dt Pfandbriefbank 10.75 3.02% 0.32 288542 10.47 10.44 10.86 357 10.74 10.76 9 2.30% 18.65%
Deutz 7.20 0.00% 0.00 87163 7.21 7.17 7.22 407 7.19 7.20 2965 0.77% 41.08%
DIC Asset 15.70 2.35% 0.36 19710 15.39 15.38 15.70 210 15.70 15.73 175 1.99% 13.97%
Drägerwerk & Co. Vz 68.80 1.10% 0.75 4739 68.00 67.90 68.80 374 68.70 68.95 50 -1.87% 8.36%
DWS Group 36.88 0.33% 0.12 121896 36.78 36.66 37.00 466 36.86 36.90 1175 3.49% 5.63%
Eckert & Ziegler Str 121.60 0.25% 0.30 23698 122.00 119.90 123.20 78 121.50 121.70 104 11.08% 170.52%
Encavis 16.63 3.29% 0.53 262700 16.18 16.15 16.65 550 16.62 16.65 871 6.13% -24.59%
Fielmann 56.90 -0.35% -0.20 26366 57.10 56.50 57.35 77 56.85 56.95 524 2.33% -14.07%
flatexDEGIRO 19.16 1.22% 0.23 146255 18.97 18.95 19.44 481 19.15 19.18 829 5.17% 19.24%
Global Fashion Group 8.38 0.24% 0.02 96029 8.45 8.29 8.45 713 8.37 8.38 1238 1.03% -13.98%
GRENKE 31.90 -0.31% -0.10 13058 31.90 31.62 32.03 50 31.86 31.90 262 2.99% -17.57%
Hamborner REIT 9.70 -0.27% -0.03 38683 9.69 9.66 9.73 201 9.69 9.71 245 1.71% 8.00%
HENSOLDT AG INH O.N. 13.46 -0.74% -0.10 14526 13.62 13.40 13.68 637 13.46 13.50 457 2.11% -2.80%
HOCHTIEF 71.22 0.03% 0.02 36419 71.14 70.82 71.70 117 71.22 71.26 92 0.71% -10.50%
home24 11.80 -0.76% -0.09 91445 11.98 11.70 12.29 36 11.79 11.85 749 0.85% -46.92%
Hornbach Hldg 103.80 0.78% 0.80 8029 103.00 103.00 104.40 59 103.70 103.90 36 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 22.05 -0.45% -0.10 40708 22.20 22.00 22.30 1501 22.05 22.10 1264 -3.70% 5.48%
JENOPTIK 31.84 4.74% 1.44 117709 30.58 30.30 32.10 538 31.80 31.86 150 6.00% 21.02%
JOST Werke 49.65 0.71% 0.35 3143 49.65 49.20 49.80 38 49.55 49.70 221 6.36% 14.39%
Kloeckner & Co. 12.01 0.84% 0.10 76758 11.93 11.92 12.08 186 12.01 12.02 444 8.27% 48.78%
Krones 86.65 -0.46% -0.40 6193 88.05 86.50 88.05 120 86.50 86.60 46 3.94% 31.79%
KWS SAAT 72.60 -1.76% -1.30 1677 74.20 72.40 74.20 85 72.60 72.80 121 4.53% 13.69%
LPKF Laser & Electro 19.82 -0.40% -0.08 31822 19.99 19.77 20.30 250 19.79 19.84 250 6.76% -32.43%
Metro AG 11.00 -1.17% -0.13 52401 11.11 11.00 11.14 763 11.01 11.02 244 -4.26% 21.03%
MorphoSys 37.65 0.11% 0.04 145110 37.60 37.10 38.20 202 37.62 37.66 357 -2.87% -59.91%
Nagarro 168.00 0.90% 1.50 11011 168.00 165.50 170.50 207 167.50 168.00 210 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 14.70 -1.93% -0.29 551259 15.06 14.56 15.18 299 14.69 14.70 600 11.70% -27.83%
NORMA Group 37.40 0.00% 0.00 18347 37.62 37.36 37.98 4 37.36 37.40 101 2.19% -10.70%
PATRIZIA 22.20 0.00% 0.00 4051 22.30 22.10 22.30 657 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 37.65 -2.96% -1.15 58633 39.00 37.30 39.35 11 37.65 37.70 257 13.95% 97.96%
RTL Group 50.05 1.19% 0.59 23560 49.80 49.34 50.15 227 50.00 50.05 150 -0.16% 24.46%
S & T 22.42 0.09% 0.02 42537 22.50 22.30 22.74 2 22.42 22.44 463 4.48% 16.06%
SAF-HOLLAND 11.81 -0.76% -0.09 16837 11.94 11.78 11.98 290 11.81 11.83 289 0.34% 6.25%
SALZGITTER 29.20 0.90% 0.26 71920 29.10 29.02 29.42 434 29.20 29.24 324 0.14% 33.36%
SCHAEFFLER AG INH. V 6.75 -1.46% -0.10 119950 6.88 6.75 6.88 1603 6.75 6.75 937 -1.01% 0.22%
secunet Sec. Network 456.50 -1.19% -5.50 646 463.00 452.50 463.00 13 455.50 457.00 21 7.57% 86.29%
SGL Carbon 8.98 -3.02% -0.28 107606 9.28 8.98 9.32 500 8.97 8.99 1561 4.40% 157.58%
SHOP APOTHEKE EUROPE 141.10 0.36% 0.50 12586 141.80 140.00 143.10 94 141.10 141.30 52 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 141.40 2.39% 3.30 41573 139.00 138.80 141.80 78 141.30 141.50 95 9.69% 40.63%
SMA Solar Technology 41.26 2.53% 1.02 73548 40.62 40.52 41.28 119 41.22 41.26 28 9.11% -28.08%
Stabilus 64.00 0.71% 0.45 1979 63.90 63.80 64.50 103 63.95 64.05 153 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 127.20 0.00% 0.00 2706 128.20 126.40 128.40 53 127.40 127.80 82 9.09% 3.58%
SUEDZUCKER 13.40 -0.22% -0.03 162229 13.35 13.29 13.52 1085 13.40 13.41 691 -0.44% 15.08%
SUSE S.A. DL 1 38.78 -0.56% -0.22 31706 39.25 38.62 39.37 51 38.70 38.77 123 7.82% 0.00%
SYNLAB AG INH O.N. 20.96 1.65% 0.34 14913 20.65 20.65 21.00 65 20.96 20.98 37 4.75% 0.00%
TAKKT 14.36 0.56% 0.08 25883 14.30 14.24 14.38 925 14.32 14.36 1000 2.00% 33.96%
Talanx 39.32 0.15% 0.06 15703 39.20 39.10 39.34 8 39.30 39.32 189 2.56% 23.61%
Traton 21.94 0.18% 0.04 13930 21.98 21.90 22.08 317 21.94 21.96 73 -0.09% -3.12%
VERBIO Ver. BioEner 64.50 3.61% 2.25 54540 62.80 62.60 64.75 615 64.40 64.55 177 10.18% 102.77%
Wacker Neuson 26.26 0.31% 0.08 14426 26.24 26.08 26.32 479 26.26 26.30 1027 4.47% 49.51%
Westwing Group 28.86 3.22% 0.90 54500 28.14 28.14 29.28 233 28.80 28.88 308 -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%