21.10.2021 06:43:20
DAX INTER. MID 100 TR EUR
3099.57
$$$
-5.6500
-0.18%
20.10.2021 17:55
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 19.10.2021 3105.22 Volatilität in % -
Börse Xetra Letzter Handel 20.10.2021 / 17:55
Währung $$$ Aktualisierungsstand 21.10.2021 / 06:43
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 33.62% 3192.2 2321.0
1 Woche 2.18% 3105.3 3040.8
1 Monat 0.33% 3192.2 2983.0
3 Monate 8.47% 3192.2 2862.0
6 Monate 18.67% 3192.2 2601.0
1 Jahr 56.04% 3192.2 1841.4
3 Jahre 57.34% 3192.2 1486.7
34.56
26.51
0.08
1.13
33.62
12.24
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":34.56,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"20671591"},"2020":{"performance":0.08,"chartHeight":8.4588679162772,"year":2020,"ID_NOTATION":"20671591"},"2021":{"performance":33.62,"chartHeight":25.376603748832,"year":2021,"ID_NOTATION":"20671591"}}
{"2019":{"performance":26.51,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1012181456756,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.24,"chartHeight":21.623094246379,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.29294667031,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.44,"chartHeight":23.483944280264,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.109229456291,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.587638030168,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.35,"chartHeight":23.144743357012,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.797092999716,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.667545478004,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":6.6,"chartHeight":18.37690997721,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.292402438048,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.15,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 21.10.2021 06:43:20
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
1&1 AG 26.20 -0.30% -0.08 111062 26.22 25.90 26.30 - - - - -1.58% 28.18%
2G Energy 114.00 -2.06% -2.40 11006 116.00 113.40 117.20 - - - - 13.55% 26.95%
ABOUT YOU HOLDING SE 20.20 1.00% 0.20 64799 20.20 19.90 20.40 - - - - 1.00% 0.00%
adesso 172.00 -1.94% -3.40 5427 173.80 171.20 176.80 - - - - 4.88% 77.32%
ADVA Optical Network 12.02 -0.99% -0.12 87959 11.98 11.82 12.26 - - - - -1.64% 70.25%
AMADEUS FIRE 188.00 -2.19% -4.20 7451 193.40 187.80 193.40 - - - - 6.21% 56.15%
ATOSS Software 183.00 -0.11% -0.20 5612 183.20 182.00 185.60 - - - - 10.37% 15.82%
BayWa Vink. 35.15 -0.14% -0.05 7372 35.15 34.90 35.30 - - - - 1.15% 6.35%
BB BIOTECH N 77.05 1.38% 1.05 15719 75.80 75.55 77.25 - - - - 2.12% 13.31%
Befesa 68.50 -1.72% -1.20 37912 69.60 67.80 69.60 - - - - 6.86% 32.50%
Bertrandt 54.00 -1.46% -0.80 3176 55.40 53.30 55.40 - - - - 0.00% 36.36%
BIKE24 HLDG O.N. 20.88 -0.85% -0.18 15019 21.56 20.46 21.90 - - - - -7.20% 0.00%
Bilfinger SE 30.38 0.46% 0.14 70598 30.42 29.94 30.42 - - - - 5.12% 17.48%
Borussia Dortmund (B 4.83 -2.46% -0.12 869650 4.88 4.77 4.93 - - - - -0.25% -8.66%
Cancom 56.00 -0.64% -0.36 76516 56.04 55.96 57.02 - - - - 5.86% 23.46%
CECONOMY 3.86 0.94% 0.04 382867 3.80 3.76 3.86 - - - - 6.99% -31.90%
CEWE Stiftung & Co. 119.40 0.34% 0.40 9661 120.20 118.40 120.20 - - - - 0.51% 29.08%
Cliq Digital 24.00 1.48% 0.35 15414 23.85 23.50 24.55 - - - - 7.87% 44.58%
COM.CHARG.SOL.AG INH 77.00 -0.77% -0.60 4581 77.60 76.60 78.60 - - - - 4.90% -17.56%
CompuGroup Medical 72.25 0.84% 0.60 36753 71.70 71.50 72.55 - - - - 4.56% -8.08%
Corestate Capital 10.25 0.39% 0.04 81636 10.20 9.90 10.34 - - - - -0.49% -29.79%
CropEnergies 11.04 1.47% 0.16 120651 10.94 10.68 11.12 - - - - -0.54% -7.23%
Datagroup 78.10 -1.76% -1.40 1339 79.00 78.10 79.70 - - - - 4.97% 55.89%
Dermapharm Hldg. 86.20 1.17% 1.00 19129 84.85 84.65 86.25 - - - - 5.51% 51.33%
Deutsche Beteiligung 37.80 0.67% 0.25 12361 37.60 37.50 37.90 - - - - 3.85% 21.31%
DEUTSCHE EUROSHOP 17.35 -0.34% -0.06 100645 17.35 16.96 17.37 - - - - 0.23% -5.96%
Deutz 7.21 0.35% 0.03 296002 7.18 7.12 7.22 - - - - 2.05% 41.37%
DIC Asset 15.45 -1.02% -0.16 57568 15.66 15.38 15.66 - - - - 2.73% 14.78%
Drägerwerk & Co. Vz 71.10 1.43% 1.00 13219 70.10 69.80 71.55 - - - - 2.52% 13.22%
Einhell Germany Vz 161.00 1.26% 2.00 1239 158.50 158.00 162.00 - - - - 2.88% 58.62%
Elmos Semiconductor 43.45 -1.70% -0.75 11903 43.95 43.05 44.60 - - - - 8.35% 58.29%
ElringKlinger 11.94 -0.42% -0.05 92753 11.99 11.56 12.01 - - - - -1.57% -24.62%
Energiekontor 70.40 1.29% 0.90 21808 69.20 68.20 70.40 - - - - 12.82% 21.38%
EXASOL AG NA O.N. 10.58 -1.12% -0.12 28787 10.65 10.51 10.89 - - - - -4.94% -62.02%
Fielmann 57.00 -0.26% -0.15 50665 56.90 56.75 57.25 - - - - 1.06% -14.22%
GFT Technologies 31.75 -1.09% -0.35 74768 32.15 31.35 32.20 - - - - 6.54% 165.91%
Global Fashion Group 8.29 -1.25% -0.10 134427 8.32 8.19 8.44 - - - - -0.60% -14.65%
GRENKE 32.01 0.09% 0.03 32279 32.01 31.43 32.32 - - - - 3.12% -17.54%
Haier Smart Home D 1.58 -0.23% -0.00 255921 1.56 1.56 1.59 - - - - 4.05% -1.16%
Hamborner REIT 9.69 -0.38% -0.04 39048 9.74 9.64 9.76 - - - - 2.68% 7.56%
Hamburger HafenLog 19.87 1.95% 0.38 176543 19.55 19.30 20.32 - - - - 3.54% 7.75%
Heidelberger Druck 2.04 -1.21% -0.03 925995 2.08 2.00 2.08 - - - - 0.00% 156.28%
HENSOLDT AG INH O.N. 13.22 -1.93% -0.26 34374 13.56 13.14 13.60 - - - - -1.05% -5.23%
home24 11.75 -0.84% -0.10 79789 11.78 11.59 11.87 - - - - -3.85% -47.54%
Hornbach Hldg 104.10 1.17% 1.20 18750 102.10 102.00 104.50 - - - - 5.47% 32.27%
Hornbach-Baumarkt 37.05 -1.07% -0.40 13465 37.20 36.90 37.55 - - - - 2.63% 3.49%
Hypoport 497.20 0.65% 3.20 4838 495.20 494.20 505.50 - - - - 2.01% -3.46%
IBU-TEC ADV.MATER. I 51.00 3.66% 1.80 18953 48.70 48.20 51.40 - - - - 7.59% 74.24%
INDUS Holding 33.60 -0.59% -0.20 4980 33.70 33.30 33.90 - - - - -0.30% 4.67%
Instone Real Estate 22.45 0.67% 0.15 31558 22.35 22.00 22.55 - - - - -1.54% 6.90%
JENOPTIK 32.28 1.19% 0.38 214421 31.74 31.54 32.40 - - - - 9.20% 28.50%
JOST Werke 48.70 -0.61% -0.30 5821 49.20 48.10 49.20 - - - - 3.73% 12.99%
Jungheinrich Vz 40.44 0.85% 0.34 60940 40.12 39.88 40.78 - - - - 2.90% 10.49%
Krones 86.80 0.17% 0.15 13948 86.35 85.85 86.85 - - - - 1.70% 31.42%
KWS SAAT 71.20 -1.52% -1.10 9046 72.40 70.40 72.40 - - - - -0.70% 9.54%
Leoni 12.66 1.69% 0.21 103266 12.45 12.28 12.67 - - - - -3.87% 90.38%
LPKF Laser & Electro 20.10 1.88% 0.37 89272 19.72 19.66 20.18 - - - - 3.72% -31.75%
Manz 47.40 -5.20% -2.60 44562 49.75 46.75 49.95 - - - - 0.32% 39.41%
MBB SE 134.40 -0.59% -0.80 2634 135.40 133.40 135.40 - - - - 2.44% 23.87%
Media and Games Inve 4.85 -3.08% -0.15 139996 4.94 4.76 4.94 - - - - -2.69% 130.76%
Medios 37.20 -0.27% -0.10 7529 37.50 37.00 37.70 - - - - 6.13% -0.53%
Metro AG 10.99 0.69% 0.07 274886 10.90 10.82 11.01 - - - - -4.60% 19.51%
MISTER SPEX SE INH O 19.65 -1.70% -0.34 18562 20.00 19.25 20.08 - - - - -1.16% 0.00%
Mutares SE & Co. 22.60 -1.31% -0.30 152542 22.75 22.05 23.00 - - - - -4.24% 52.95%
MYNARIC AG INH O.N. 59.20 1.20% 0.70 31712 58.20 57.00 61.60 - - - - 0.34% -19.13%
Nagarro 172.00 0.00% 0.00 43782 172.00 169.50 177.50 - - - - 11.33% 89.01%
NORMA Group 37.70 -0.05% -0.02 29403 37.92 37.14 37.92 - - - - 1.40% -9.98%
PATRIZIA 22.45 -0.22% -0.05 36606 22.25 22.20 22.55 - - - - -3.02% -14.48%
Pfeiffer Vacuum Tech 191.20 0.31% 0.60 1598 192.00 190.40 192.00 - - - - 3.35% 21.94%
PSI Software 38.10 -2.56% -1.00 4281 39.00 37.90 39.30 - - - - 2.42% 56.15%
PVA TePla 36.45 -2.54% -0.95 84867 37.45 36.15 37.55 - - - - 4.14% 85.97%
RTL Group 50.35 0.20% 0.10 41619 50.80 49.88 50.80 - - - - 3.43% 26.70%
S & T 22.04 -1.78% -0.40 250468 22.40 22.04 22.74 - - - - 1.19% 14.20%
SAF-HOLLAND 11.87 -0.17% -0.02 41104 11.97 11.65 12.00 - - - - 1.80% 5.98%
Schaltbau Holding 55.00 0.36% 0.20 8101 54.70 54.60 55.30 - - - - 2.23% 84.56%
secunet Sec. Network 457.00 0.66% 3.00 3620 455.00 448.50 465.50 - - - - 0.66% 84.27%
SFC Energy 28.95 -1.53% -0.45 18429 29.50 28.70 29.55 - - - - 0.52% 81.62%
SGL Carbon 7.53 -13.35% -1.16 2270755 8.62 7.43 8.63 - - - - -16.52% 109.46%
SILTRONIC AG NA O.N. 134.60 -0.30% -0.40 7255 133.85 132.85 135.65 - - - - -1.03% 5.07%
Sixt SE 143.50 1.56% 2.20 139278 140.90 138.40 151.60 - - - - 10.30% 46.13%
SLM Solutions Grp 17.72 0.23% 0.04 22477 17.54 17.54 17.84 - - - - -2.85% 1.72%
SNP Schneider-Neurei 49.22 0.33% 0.16 2266 48.42 48.42 49.32 - - - - 0.86% -19.18%
Stabilus 63.80 -0.70% -0.45 8037 64.25 63.30 64.30 - - - - 0.55% 10.57%
STEINHOFF INT.HLDG.E 0.14 -0.87% -0.00 3912017 0.14 0.14 0.14 - - - - -16.42% 134.07%
STO SE & Co. Vz 200.00 0.50% 1.00 3980 198.00 198.00 201.50 - - - - 1.63% 54.56%
STRATEC Biomedical 130.40 1.24% 1.60 8233 128.60 128.60 132.80 - - - - 5.67% 6.19%
Ströer Media 72.80 -1.09% -0.80 38050 73.55 72.15 73.55 - - - - -1.09% -10.12%
SUEDZUCKER 13.30 -0.08% -0.01 242495 13.34 13.22 13.39 - - - - -0.45% 13.97%
Süss MicroTec 20.95 -2.78% -0.60 137774 21.50 20.90 21.55 - - - - -4.12% 10.85%
SUSE S.A. DL 1 37.05 -3.09% -1.18 61069 38.00 36.63 38.12 - - - - -2.06% 0.00%
SYNLAB AG INH O.N. 21.05 0.72% 0.15 31076 20.93 20.89 21.05 - - - - 4.94% 0.00%
TAKKT 14.46 1.97% 0.28 57772 14.28 14.16 14.60 - - - - 2.70% 35.65%
Talanx 39.54 -0.10% -0.04 55148 39.64 39.32 39.72 - - - - 3.51% 24.50%
Traton 22.02 -0.09% -0.02 70455 22.10 21.74 22.16 - - - - 1.57% -2.59%
VA-Q-TEC AG NA O.N. 29.10 -0.51% -0.15 10021 29.05 29.00 29.45 - - - - 5.63% -5.83%
Vantage Towers 29.74 0.00% 0.00 65615 29.53 29.53 29.87 - - - - 4.02% 0.00%
Vossloh 44.70 -0.11% -0.05 14353 44.70 43.90 44.95 - - - - -1.11% 8.10%
Wacker Neuson 26.56 1.37% 0.36 54549 26.04 26.04 26.56 - - - - 4.73% 51.68%
Westwing Group 27.92 -2.38% -0.68 79166 28.60 27.64 28.74 - - - - -0.07% -15.69%
windeln.de 1.15 -1.71% -0.02 - 1.15 1.15 1.15 - - - - 4.07% -4.67%