15.05.2021 00:52:24
DAX INTER. MID 100 PR EUR
2059.79
$$$
25.8300
1.27%
14.05.2021 17:55
 
Chart
Kursdaten
Kurs 2059.79 Eröffnung 2059.79
Diff. absolut 25.83 Tages-Hoch 2059.79
Diff. % 1.27 % Tages-Tief 2059.79
Volumen - Umsatz 164555711
Schlusskurs vom 13.05.2021 2033.96 Volatilität in % -
Börse Xetra Letzter Handel 14.05.2021 / 17:55
Währung $$$ Aktualisierungsstand 15.05.2021 / 00:52
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 15.07% 2102.3 1781.6
1 Woche -1.05% 2102.3 2034.0
1 Monat 1.75% 2102.3 1984.4
3 Monate 6.16% 2102.3 1877.3
6 Monate 28.71% 2102.3 1587.1
1 Jahr 33.06% 2102.3 1412.1
3 Jahre 10.00% 2102.3 1167.8
31
26.51
1.13
15.07
3.9
SMI
-2.45
SMI
SMI
2019
2020
2021
{"2019":{"performance":31,"chartHeight":25.747759699146,"year":2019,"ID_NOTATION":"20671590"},"2020":{"performance":-2.45,"chartHeight":13.361120104358,"year":2020,"ID_NOTATION":"20671590"},"2021":{"performance":15.07,"chartHeight":23.048527751651,"year":2021,"ID_NOTATION":"20671590"}}
{"2019":{"performance":26.51,"chartHeight":25.747759699146,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.2343317531272,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":3.9,"chartHeight":15.840212966171,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.747759699146,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.545871770875,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":13.08,"chartHeight":22.293307432831,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.476474813974,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.859499171457,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":11.16,"chartHeight":21.446756111409,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.159773077336,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.013704893994,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":2.33,"chartHeight":13.093315171787,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.747759699146,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.516067756531,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.38,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 15.05.2021 00:52:23
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
1&1 Drillisch 26.62 0.60% 0.16 144700 26.38 26.38 26.74 - - - - 3.58% 30.23%
7C Solarparken 4.04 0.25% 0.01 19536 4.01 3.99 4.04 - - - - -0.74% -11.96%
adesso 116.20 0.69% 0.80 3763 117.00 115.00 117.00 - - - - 0.17% 19.79%
ADVA Optical Network 10.30 4.25% 0.42 96872 10.02 9.90 10.30 - - - - 0.98% 45.89%
Akasol 120.00 0.00% 0.00 8803 120.00 119.60 120.00 - - - - 0.00% 23.52%
Allgeier SE 23.15 0.22% 0.05 32724 23.15 22.65 23.35 - - - - -3.54% 24.13%
AMADEUS FIRE 149.40 2.05% 3.00 7765 147.40 147.40 150.40 - - - - 1.08% 24.09%
ATOSS Software 160.00 1.91% 3.00 6175 158.40 155.20 160.40 - - - - -9.30% 1.27%
AUMANN AG INH O.N. 11.80 3.15% 0.36 6392 11.40 11.38 11.80 - - - - -1.17% 3.33%
BayWa Vink. 40.20 2.29% 0.90 24105 39.65 39.50 40.30 - - - - -3.83% 21.63%
BB BIOTECH N 71.90 1.55% 1.10 9642 71.50 70.80 71.90 - - - - -1.44% 5.74%
Befesa 61.80 2.66% 1.60 57598 59.90 59.90 62.10 - - - - 8.99% 19.54%
Bertrandt 50.50 3.59% 1.75 6387 48.50 48.15 50.50 - - - - 7.10% 27.53%
Bilfinger SE 27.50 3.23% 0.86 84384 26.82 26.46 27.58 - - - - -4.25% 6.34%
Borussia Dortmund (B 6.33 6.30% 0.38 962534 6.10 6.00 6.33 - - - - 10.47% 16.36%
CECONOMY 4.36 2.01% 0.09 824777 4.33 4.27 4.37 - - - - -10.11% -23.11%
CEWE Stiftung & Co. 132.20 0.30% 0.40 2989 132.40 130.00 132.40 - - - - -0.60% 42.92%
COM.CHARG.SOL.AG INH 71.20 1.14% 0.80 11948 70.80 70.00 71.60 - - - - -2.20% -23.77%
Corestate Capital 11.38 2.43% 0.27 65727 11.06 10.87 11.39 - - - - 2.34% -22.05%
CropEnergies 10.44 1.16% 0.12 61841 10.40 10.08 10.46 - - - - 0.00% -12.27%
Dermapharm Hldg. 70.60 0.86% 0.60 26857 70.70 69.65 70.90 - - - - 0.00% 23.95%
DEUTSCHE EUROSHOP 18.90 1.94% 0.36 116897 18.80 18.39 18.92 - - - - -1.31% 2.44%
Deutz 6.89 0.95% 0.07 203886 6.87 6.75 6.89 - - - - -2.20% 35.10%
DFV Dt. Familienvers 12.02 -2.12% -0.26 12530 12.38 12.02 12.38 - - - - -5.65% -47.51%
DIC Asset 13.94 0.58% 0.08 41316 13.86 13.80 13.95 - - - - -2.92% 3.57%
Dr. Hönle 48.25 2.88% 1.35 2944 46.90 46.10 48.25 - - - - 3.54% -11.95%
Drägerwerk & Co. Vz 74.00 0.41% 0.30 17220 73.50 73.35 74.35 - - - - -1.20% 17.83%
DWS Group 37.40 3.66% 1.32 114268 36.32 36.32 37.46 - - - - 2.07% 7.47%
Eckert & Ziegler Str 75.50 0.47% 0.35 35978 76.00 74.85 76.35 - - - - -4.79% 68.38%
Elmos Semiconductor 34.25 1.18% 0.40 11513 34.25 33.75 34.85 - - - - -10.46% 24.77%
ElringKlinger 13.52 0.45% 0.06 86982 13.77 13.22 13.80 - - - - -8.15% -14.65%
Energiekontor 56.40 0.00% 0.00 11533 56.10 54.90 56.70 - - - - 0.89% -2.76%
Fabasoft 42.15 1.20% 0.50 9578 42.00 41.40 42.55 - - - - -1.52% -10.32%
Fielmann 64.25 0.39% 0.25 36212 64.25 63.55 64.65 - - - - 0.08% -3.31%
GFT Technologies 19.00 0.21% 0.04 50746 19.00 18.72 19.02 - - - - -1.04% 59.13%
Global Fashion Group 10.59 0.86% 0.09 376618 10.50 10.25 10.63 - - - - -9.87% 8.96%
Hamborner REIT 9.04 0.44% 0.04 81724 9.05 8.97 9.08 - - - - -1.09% 0.37%
Hamburger HafenLog 21.64 -0.09% -0.02 47584 21.84 21.54 21.88 - - - - 1.12% 17.35%
HAPAG-LLOYD AG NA O. 135.60 0.15% 0.20 69973 137.10 131.50 139.50 - - - - -14.50% 47.55%
Heidelberger Druck 1.41 3.83% 0.05 682173 1.38 1.34 1.41 - - - - 6.66% 77.14%
HENSOLDT AG INH O.N. 13.30 0.91% 0.12 184050 13.26 13.14 13.54 - - - - -5.54% -4.66%
home24 14.32 1.20% 0.17 167089 14.25 13.98 14.71 - - - - -24.15% -36.07%
Hornbach Hldg 84.25 2.31% 1.90 16442 82.50 81.90 84.35 - - - - 0.18% 7.05%
Hornbach-Baumarkt 35.80 4.07% 1.40 27192 34.60 34.35 35.90 - - - - 0.00% 0.00%
Hypoport 443.60 1.56% 6.80 4753 445.40 431.80 445.60 - - - - -5.90% -13.86%
INDUS Holding 34.65 2.21% 0.75 17954 34.10 33.65 34.65 - - - - -0.43% 7.94%
Instone Real Estate 22.80 0.66% 0.15 56480 22.50 22.45 22.90 - - - - -2.98% 8.57%
IVU Traffic Tech. 17.46 2.34% 0.40 5603 17.14 17.08 17.46 - - - - 0.34% -8.59%
JENOPTIK 22.80 1.69% 0.38 198206 22.80 22.34 22.84 - - - - -9.09% -9.24%
JOST Werke 51.60 -1.15% -0.60 16261 52.50 51.40 52.80 - - - - -3.91% 19.72%
Jungheinrich Vz 42.08 3.95% 1.60 95306 40.30 40.10 42.68 - - - - -0.85% 14.97%
KLOECKNER & CO 11.27 1.17% 0.13 337397 11.21 11.09 11.34 - - - - -3.59% 40.79%
Koenig & Bauer 26.05 3.37% 0.85 11460 25.25 25.25 26.05 - - - - -4.05% 8.90%
Krones 74.70 2.19% 1.60 24335 74.10 73.15 74.70 - - - - -0.60% 13.10%
KWS SAAT 78.10 0.39% 0.30 2509 78.80 77.80 79.00 - - - - 1.17% 20.15%
Leoni 11.24 4.27% 0.46 207153 10.96 10.52 11.35 - - - - -9.06% 69.02%
LPKF Laser & Electro 21.36 4.40% 0.90 79427 20.40 20.40 21.42 - - - - -2.02% -27.47%
MAN 71.20 -0.28% -0.20 41197 71.40 71.20 71.40 - - - - 28.29% 66.36%
Manz 48.15 4.22% 1.95 28959 47.30 45.60 49.00 - - - - -1.93% 41.62%
MBB SE 126.00 3.28% 4.00 4278 123.60 121.20 126.60 - - - - -1.72% 16.13%
Medios 35.00 1.30% 0.45 7942 35.00 34.30 35.15 - - - - -2.78% -6.42%
Nagarro 85.60 0.71% 0.60 19311 86.00 82.20 86.00 - - - - -1.61% -5.93%
New Work 242.00 1.04% 2.50 873 238.50 238.50 242.50 - - - - -4.54% -13.57%
NORMA Group 44.30 1.84% 0.80 32165 44.44 43.30 44.44 - - - - -0.49% 5.78%
OHB 35.10 2.63% 0.90 4900 34.30 34.10 35.30 - - - - -0.57% -9.07%
OSRAM Licht 52.75 0.48% 0.25 58947 52.50 52.45 52.75 - - - - -0.19% 1.36%
PATRIZIA Immobilien 21.10 -0.71% -0.15 36958 21.30 21.00 21.50 - - - - -2.31% -19.62%
Pfeiffer Vacuum Tech 159.20 0.76% 1.20 1861 161.00 156.40 161.00 - - - - -3.86% 1.53%
PNE Wind 7.43 -0.80% -0.06 25039 7.55 7.42 7.55 - - - - -0.80% -7.12%
PSI Software 30.50 0.66% 0.20 4715 30.00 29.50 30.70 - - - - -2.56% 25.00%
PVA TePla 23.25 2.88% 0.65 37740 22.90 22.20 23.40 - - - - -9.00% 18.62%
q.beyond 1.87 0.97% 0.02 67663 1.85 1.85 1.89 - - - - -1.58% 11.05%
RTL Group 47.88 0.93% 0.44 38550 47.74 47.24 47.90 - - - - -1.12% 20.48%
SAF-HOLLAND 13.33 0.15% 0.02 139088 13.34 12.86 13.41 - - - - -5.86% 19.02%
SALZGITTER 27.04 -1.31% -0.36 236102 27.20 26.04 27.64 - - - - -5.59% 24.61%
SCHAEFFLER AG INH. V 7.39 -0.74% -0.06 1350248 7.53 7.24 7.53 - - - - -3.96% 8.19%
secunet Sec. Network 327.00 4.47% 14.00 6267 316.00 310.00 329.50 - - - - -2.39% 31.85%
SFC Energy 21.65 8.58% 1.71 65558 20.25 19.62 21.65 - - - - 0.23% 35.82%
SGL Carbon 6.16 1.15% 0.07 133184 6.19 5.96 6.19 - - - - -5.52% 71.35%
Sixt SE 120.30 1.69% 2.00 25364 119.10 117.90 120.30 - - - - 0.59% 22.51%
SLM Solutions Grp 16.70 4.24% 0.68 39927 16.40 15.80 17.06 - - - - -8.94% -4.13%
SNP Schneider-Neurei 57.85 0.09% 0.05 2629 58.35 57.50 58.50 - - - - -0.34% -5.01%
Stabilus 66.00 0.76% 0.50 14788 66.40 65.40 66.40 - - - - 1.46% 14.38%
STEINHOFF INT.HLDG.E 0.12 2.57% 0.00 7566872 0.11 0.11 0.12 - - - - -3.02% 97.27%
STRATEC Biomedical 110.40 0.91% 1.00 6599 110.40 108.40 110.80 - - - - -3.16% -10.10%
SUEDZUCKER 14.31 0.56% 0.08 157886 14.24 14.22 14.37 - - - - 1.63% 22.62%
Süss MicroTec 24.20 1.89% 0.45 83760 24.25 23.15 24.30 - - - - -11.84% 28.04%
TAKKT 12.68 0.32% 0.04 29974 12.72 12.56 12.74 - - - - -9.82% 18.95%
Talanx 35.24 1.67% 0.58 106681 34.90 34.90 35.32 - - - - -1.34% 10.96%
Tele Columbus 3.27 0.00% 0.00 42706 3.27 3.27 3.27 - - - - 0.46% 2.18%
TLG Immobilien 26.40 1.73% 0.45 7498 26.10 26.05 26.40 - - - - 1.54% 15.08%
Traton 27.16 1.04% 0.28 59403 27.06 26.48 27.26 - - - - 12.60% 20.15%
UNICREDIT 10.23 2.43% 0.24 58209 10.04 10.04 10.23 - - - - 9.56% 32.98%
VA-Q-TEC AG NA O.N. 31.40 3.63% 1.10 43021 30.85 29.80 31.50 - - - - 1.78% 1.62%
Vossloh 43.15 1.65% 0.70 5417 42.70 42.30 43.30 - - - - 1.05% 4.35%
Wacker Neuson 24.92 0.65% 0.16 69434 25.18 24.50 25.20 - - - - 3.06% 42.32%
Westwing Group 43.60 2.59% 1.10 69296 42.82 41.82 44.02 - - - - -4.30% 31.66%
Wüstenrot & Württemb 19.30 1.90% 0.36 46916 18.90 18.88 19.40 - - - - 5.81% 16.83%
ZEAL Network 37.00 -1.20% -0.45 40225 37.70 36.55 37.70 - - - - -8.07% -19.65%
zooplus 223.80 -0.44% -1.00 17667 225.40 217.00 226.40 - - - - -8.35% 31.80%