26.02.2021 20:14:07
DAX INTER. MID 100 PR EUR
1900.99
$$$
-19.7600
-1.03%
26.02.2021 17:55
 
Chart
Kursdaten
Kurs 1900.99 Eröffnung 1900.99
Diff. absolut -19.76 Tages-Hoch 1900.99
Diff. % -1.03 % Tages-Tief 1900.99
Volumen - Umsatz 247561445
Schlusskurs vom 25.02.2021 1920.75 Volatilität in % -
Börse Xetra Letzter Handel 26.02.2021 / 17:55
Währung $$$ Aktualisierungsstand 26.02.2021 / 20:14
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 8.66% 1975.0 1781.6
1 Woche 0.11% 1952.3 1888.7
1 Monat 2.63% 1975.0 1823.6
3 Monate 15.51% 1975.0 1657.1
6 Monate 24.04% 1975.0 1412.1
1 Jahr 11.41% 1975.0 1167.8
3 Jahre 5.57% 1975.0 1167.8
31
26.51
1.13
8.66
SMI
SMI
-2.45
SMI
-1.69
2019
2020
2021
{"2019":{"performance":31,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"20671590"},"2020":{"performance":-2.45,"chartHeight":18.944532010834,"year":2020,"ID_NOTATION":"20671590"},"2021":{"performance":8.66,"chartHeight":28.491378660947,"year":2021,"ID_NOTATION":"20671590"}}
{"2019":{"performance":26.51,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":13.093220637896,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":-1.69,"chartHeight":16.136645750921,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":24.878028700073,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":3.73,"chartHeight":22.122615118464,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":36.122711933346,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":26.740601309725,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":2.6,"chartHeight":19.393838431767,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":35.673665286002,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":34.048672379992,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.55,"chartHeight":25.127318310539,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":0.49,"chartHeight":12.169120902487,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 26.02.2021 20:14:06
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
2G Energy 87.10 1.28% 1.10 12374 83.00 83.00 87.70 - - - - -8.99% -3.01%
Aareal Bank 22.00 0.27% 0.06 317592 21.60 21.44 22.18 - - - - 14.58% 12.53%
adesso 113.00 -3.00% -3.50 8429 114.50 113.00 117.00 - - - - -3.83% 16.49%
ADLER GROUP S.A. NPV 23.50 -1.34% -0.32 309745 23.76 23.34 23.92 - - - - -4.47% -18.97%
ADVA Optical Network 9.13 -0.76% -0.07 165494 9.31 9.13 9.51 - - - - -0.54% 29.32%
Akasol 120.00 -0.41% -0.50 57205 118.66 118.12 120.56 - - - - -2.23% 23.52%
Allgeier SE 24.20 1.68% 0.40 24688 23.10 23.00 24.20 - - - - -6.92% 29.76%
AMADEUS FIRE 117.80 -1.17% -1.40 5571 118.40 116.40 119.40 - - - - -1.51% -2.16%
ATOSS Software 160.00 -3.90% -6.50 14483 164.50 159.50 166.50 - - - - -13.04% 1.27%
BayWa Vink. 31.60 -1.86% -0.60 14935 32.00 31.50 32.00 - - - - 0.00% -4.39%
BB BIOTECH N 76.50 -1.80% -1.40 65690 77.00 76.10 77.90 - - - - -8.60% 12.50%
Befesa 56.20 -3.27% -1.90 47921 57.60 55.60 57.60 - - - - 2.74% 8.70%
Bilfinger SE 29.50 0.20% 0.06 103636 28.78 28.24 29.68 - - - - -2.32% 14.08%
Borussia Dortmund (B 5.51 1.75% 0.10 302008 5.34 5.30 5.54 - - - - 4.25% 1.38%
CECONOMY 5.17 -3.36% -0.18 540332 5.25 5.13 5.26 - - - - -0.67% -8.74%
CEWE Stiftung & Co. 108.80 -0.73% -0.80 9384 110.00 108.00 110.00 - - - - 2.45% 17.62%
Cliq Digital 25.20 -6.67% -1.80 57871 26.00 24.80 26.00 - - - - -1.56% 51.81%
Corestate Capital 13.72 -0.72% -0.10 89094 13.98 13.50 13.98 - - - - -6.48% -6.03%
CropEnergies 11.18 -3.62% -0.42 107656 11.66 11.14 11.66 - - - - -6.21% -6.05%
Datagroup 64.60 0.78% 0.50 13481 63.40 62.40 65.00 - - - - 1.57% 28.94%
Dermapharm Hldg. 58.88 0.27% 0.16 68518 58.60 57.40 59.21 - - - - -5.31% 3.37%
Deutsche Beteiligung 37.10 -3.76% -1.45 22885 37.30 36.35 37.40 - - - - -5.24% 12.08%
DEUTSCHE EUROSHOP 17.78 -0.50% -0.09 163391 17.63 17.35 17.96 - - - - 9.89% -3.63%
Deutz 6.05 -0.66% -0.04 429264 6.09 5.95 6.12 - - - - -2.50% 18.73%
DIC Asset 14.82 0.82% 0.12 168570 14.74 14.46 14.90 - - - - 0.14% 10.10%
Dr. Hönle 44.35 -0.45% -0.20 22382 44.75 43.10 45.90 - - - - -15.20% -19.07%
Drägerwerk & Co. Vz 63.30 -1.25% -0.80 22656 63.70 63.20 64.60 - - - - -5.24% 0.80%
DWS Group 34.55 -0.79% -0.28 177974 34.66 34.08 34.97 - - - - 0.42% -0.73%
Eckert & Ziegler Str 56.85 -0.18% -0.10 45986 56.70 56.00 57.15 - - - - -7.18% 26.78%
Elmos Semiconductor 33.00 -1.35% -0.45 30967 33.40 32.30 33.40 - - - - -6.38% 20.22%
ElringKlinger 13.86 3.43% 0.46 321134 12.98 12.82 13.92 - - - - -4.81% -12.50%
Energiekontor 53.40 -1.48% -0.80 19393 52.60 52.20 53.60 - - - - -4.64% -7.93%
EXASOL AG NA O.N. 21.44 -0.65% -0.14 66036 21.58 21.22 22.22 - - - - -5.72% -23.04%
Fabasoft 44.30 -6.54% -3.10 9281 45.00 43.70 45.10 - - - - -11.22% -5.74%
Fielmann 65.30 -0.15% -0.10 51187 64.80 64.50 65.80 - - - - -5.09% -1.73%
flatexDEGIRO 87.40 -0.68% -0.60 143223 85.50 84.50 87.70 - - - - -4.79% 37.64%
Formycon 64.60 -6.10% -4.20 15132 66.00 64.20 67.20 - - - - -5.83% 21.89%
GFT Technologies 15.76 -1.75% -0.28 93065 15.78 15.72 16.00 - - - - -2.72% 31.99%
Global Fashion Group 12.27 -2.79% -0.35 576345 12.20 11.61 13.09 - - - - -11.99% 26.27%
Hamborner REIT 8.68 -0.80% -0.07 199671 8.81 8.68 8.82 - - - - -0.83% 0.00%
Hamburger HafenLog 21.05 -2.77% -0.60 142433 21.15 20.90 21.30 - - - - 5.36% 14.15%
HAPAG-LLOYD AG NA O. 121.80 -0.16% -0.20 30254 117.20 117.00 125.00 - - - - -1.93% 32.54%
Heidelberger Druck 1.20 -2.43% -0.03 1138977 1.20 1.18 1.24 - - - - -8.24% 51.13%
HENSOLDT AG INH O.N. 13.97 -1.48% -0.21 64370 14.16 13.88 14.25 - - - - -1.20% 0.14%
home24 17.05 -0.87% -0.15 399781 16.45 16.31 17.86 - - - - -20.29% -23.88%
Hornbach Hldg 78.20 0.26% 0.20 43215 77.00 75.60 78.70 - - - - 2.62% -0.64%
Hornbach-Baumarkt 33.70 -1.03% -0.35 20549 34.25 33.15 34.25 - - - - -1.03% -5.87%
INDUS Holding 33.35 -1.48% -0.50 14640 33.80 33.20 33.80 - - - - -2.77% 3.89%
Instone Real Estate 22.90 -0.22% -0.05 62024 22.75 22.60 23.20 - - - - 1.55% 9.05%
ISRA VISION 47.30 0.04% 0.02 827 47.26 47.26 47.50 - - - - -0.21% -1.00%
JENOPTIK 26.56 -1.99% -0.54 160016 26.78 26.46 26.88 - - - - -4.87% 5.73%
JOST Werke 47.95 -0.93% -0.45 19543 47.95 47.40 48.30 - - - - 2.90% 11.25%
Jungheinrich Vz 35.70 -2.83% -1.04 88715 36.00 35.16 36.48 - - - - -5.85% -2.46%
KLOECKNER & CO 8.82 -0.62% -0.06 424724 8.79 8.61 8.90 - - - - -5.01% 10.24%
Knaus Tabbert 66.50 0.00% 0.00 1005 66.50 65.10 66.50 - - - - -1.34% 4.89%
Koenig & Bauer 24.70 -0.96% -0.24 22200 24.38 24.16 25.10 - - - - -3.21% 3.26%
Krones 69.85 -2.51% -1.80 56007 69.95 69.25 71.00 - - - - -8.69% 5.75%
KWS SAAT 72.80 2.54% 1.80 19125 70.40 69.90 72.80 - - - - 1.96% 12.00%
Leoni 11.26 1.90% 0.21 186251 11.00 10.85 11.41 - - - - -10.92% 69.32%
LPKF Laser & Electro 26.05 -2.43% -0.65 110264 26.00 25.55 26.45 - - - - -13.17% -11.54%
MAN 48.10 -0.21% -0.10 3269 48.00 47.90 48.60 - - - - 0.21% 12.38%
Manz 46.90 -1.68% -0.80 25830 46.20 45.00 47.40 - - - - -9.81% 37.94%
MBB SE 126.00 -1.56% -2.00 5122 127.00 123.00 128.00 - - - - -7.35% 16.13%
Medios 35.50 -5.08% -1.90 10636 36.90 35.50 36.90 - - - - -5.59% -5.08%
Mensch u. Maschine 55.80 1.82% 1.00 10174 54.40 54.20 56.60 - - - - -3.46% -7.00%
mutares 16.76 -3.12% -0.54 13722 17.06 16.76 17.10 - - - - -7.10% 6.75%
MYNARIC AG INH O.N. 78.20 -2.00% -1.60 17075 77.80 76.00 80.20 - - - - 2.36% 6.83%
New Work 221.00 0.45% 1.00 7430 214.50 212.50 221.00 - - - - -2.86% -21.07%
Nexus 54.00 -1.82% -1.00 2178 54.40 54.00 55.40 - - - - -5.92% 5.88%
NORMA Group 39.42 -1.89% -0.76 52658 40.10 38.94 40.10 - - - - -4.37% -5.87%
OSRAM Licht 51.28 0.08% 0.04 52164 51.30 51.02 51.30 - - - - -0.27% -1.46%
PATRIZIA Immobilien 22.65 0.67% 0.15 51595 22.40 22.15 22.85 - - - - -6.40% -13.71%
Pfeiffer Vacuum Tech 159.60 -3.16% -5.20 6847 161.20 159.60 164.20 - - - - -6.23% 1.79%
PNE Wind 7.53 1.07% 0.08 77178 7.39 7.27 7.55 - - - - -3.95% -5.88%
PVA TePla 23.85 -2.25% -0.55 67674 22.85 22.55 24.60 - - - - -4.60% 21.68%
SAF-HOLLAND 12.26 1.49% 0.18 182149 12.06 11.78 12.28 - - - - 4.43% 9.46%
SALZGITTER 24.74 -3.77% -0.97 466212 24.96 24.45 25.48 - - - - 6.91% 14.01%
SCHAEFFLER AG INH. V 7.08 3.58% 0.24 1872617 6.80 6.80 7.12 - - - - 4.19% 3.58%
secunet Sec. Network 264.00 0.00% 0.00 4182 257.00 254.00 268.00 - - - - -6.38% 6.45%
SFC Energy 26.80 -0.92% -0.25 61543 26.00 25.80 27.30 - - - - -11.11% 68.13%
SGL Carbon 6.88 -0.72% -0.05 285303 6.64 6.60 6.98 - - - - -0.72% 91.38%
SLM Solutions Grp 17.28 -4.74% -0.86 78972 17.50 16.64 17.98 - - - - -15.50% -0.80%
SNP Schneider-Neurei 55.00 -2.48% -1.40 31561 56.20 54.20 56.20 - - - - -4.01% -9.69%
Stabilus 61.95 -1.98% -1.25 40367 62.85 61.75 63.10 - - - - -1.27% 7.37%
STEINHOFF INT.HLDG.E 0.10 -2.78% -0.00 25700493 0.11 0.10 0.11 - - - - -5.91% 78.88%
STRATEC Biomedical 118.20 -1.00% -1.20 8315 116.80 116.20 119.00 - - - - -4.37% -3.75%
SUEDZUCKER 13.03 -3.05% -0.41 493238 13.36 12.98 13.36 - - - - 2.28% 11.65%
Süss MicroTec 23.55 -2.48% -0.60 70970 23.00 22.80 23.70 - - - - -3.29% 24.60%
TAKKT 11.74 3.35% 0.38 135817 11.28 11.16 11.88 - - - - 15.32% 10.13%
Talanx 34.46 -1.26% -0.44 155237 34.60 34.32 34.74 - - - - 1.83% 8.50%
Tele Columbus 3.23 -0.15% -0.01 210600 3.23 3.23 3.24 - - - - -0.15% 0.94%
TLG Immobilien 25.80 0.23% 0.06 30182 25.68 25.40 25.90 - - - - 0.08% 12.47%
Traton 23.05 -2.72% -0.65 98035 23.09 22.85 23.55 - - - - -2.70% 1.97%
VA-Q-TEC AG NA O.N. 29.50 1.72% 0.50 82394 28.80 27.60 30.30 - - - - -6.65% -4.53%
VERBIO Ver. BioEner 33.15 -2.50% -0.85 188202 32.50 32.15 33.75 - - - - -7.27% 7.98%
Vossloh 42.45 -2.19% -0.95 17444 42.80 41.85 43.10 - - - - -4.71% 2.66%
Wacker Neuson 16.86 -0.24% -0.04 88132 16.45 16.45 16.96 - - - - 0.30% -3.71%
Westwing Group 31.90 0.49% 0.15 120023 30.20 29.89 32.02 - - - - -15.29% -3.67%
ZEAL Network 41.00 -0.24% -0.10 19214 40.25 39.90 41.35 - - - - -3.53% -10.97%
zooplus 202.00 -1.22% -2.50 16323 200.00 199.40 204.50 - - - - -8.80% 18.96%