27.09.2021 06:58:39
HDAX KURSINDEX
3840.68
$$$
-27.4700
-0.71%
24.09.2021 17:55
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 23.09.2021 3868.15 Volatilität in % -
Börse Xetra Letzter Handel 24.09.2021 / 17:55
Währung $$$ Aktualisierungsstand 27.09.2021 / 06:58
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 11.49% 3939.2 3392.5
1 Woche 0.24% 3868.2 3747.5
1 Monat -2.27% 3937.6 3747.5
3 Monate 0.33% 3939.2 3726.5
6 Monate 5.85% 3939.2 3625.7
1 Jahr 22.55% 3939.2 2892.8
3 Jahre 17.11% 3939.2 2155.0
23.4
26.51
1.13
11.49
10.4
SMI
-0.79
SMI
SMI
2019
2020
2021
{"2019":{"performance":23.4,"chartHeight":24.997281878498,"year":2019,"ID_NOTATION":"323631"},"2020":{"performance":-0.79,"chartHeight":8.4481528213574,"year":2020,"ID_NOTATION":"323631"},"2021":{"performance":11.49,"chartHeight":21.263789524414,"year":2021,"ID_NOTATION":"323631"}}
{"2019":{"performance":26.51,"chartHeight":25.344458464072,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0896893669688,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":10.4,"chartHeight":20.740601741213,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.344458464072,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.271041189949,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.05,"chartHeight":23.335480975069,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.077422862353,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.564092526467,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.69,"chartHeight":22.183377418976,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.76568179814,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.637565107247,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":10.22,"chartHeight":20.648955975227,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.344458464072,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.273031105466,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.22,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 27.09.2021 06:58:38
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
1&1 AG 26.54 -1.04% -0.28 55994 26.80 26.50 26.80 - - - - -1.41% 29.84%
ADIDAS 282.00 -2.46% -7.10 921126 282.25 277.55 282.80 - - - - -0.12% -5.34%
Airbus 115.40 -1.13% -1.32 241055 115.86 115.10 117.00 - - - - 1.73% 26.37%
AIXTRON 23.65 1.15% 0.27 694169 23.33 23.13 23.77 - - - - 1.46% 65.79%
ALLIANZ 192.34 0.45% 0.86 899016 191.08 190.28 193.12 - - - - 0.82% -4.17%
alstria office REIT 16.32 -0.91% -0.15 416882 16.40 16.26 16.44 - - - - 2.58% 10.27%
Aroundtown 6.08 -2.00% -0.12 2520687 6.17 6.05 6.17 - - - - -0.88% -0.69%
AURUBIS 63.60 -0.28% -0.18 116376 63.50 62.72 64.14 - - - - -2.30% -0.09%
AUTO1 GROUP SE INH O 32.54 2.59% 0.82 295515 31.74 31.45 32.68 - - - - 2.97% 0.00%
BASF 63.79 -0.23% -0.15 1686863 63.58 63.17 64.00 - - - - 1.11% -1.44%
BAYER 46.49 -0.03% -0.01 1600822 46.56 46.24 46.72 - - - - 2.84% -3.45%
BMW 81.59 0.30% 0.24 909760 80.82 80.00 81.99 - - - - 1.53% 12.96%
Bechtle 62.64 -1.57% -1.00 198678 63.54 62.28 63.64 - - - - -3.03% 5.34%
Befesa 67.30 0.15% 0.10 52021 66.80 66.20 67.60 - - - - -2.46% 30.17%
BEIERSDORF 100.85 -1.08% -1.10 154369 101.75 100.70 101.80 - - - - -2.42% 6.79%
Brenntag 82.34 -1.08% -0.90 325952 83.14 81.60 83.14 - - - - -1.22% 30.00%
Cancom 52.42 1.20% 0.62 55905 51.70 51.70 52.64 - - - - -1.24% 15.56%
Carl Zeiss Meditec 188.90 -4.57% -9.05 99211 197.35 188.90 198.15 - - - - -3.05% 73.46%
Commerzbank 5.47 1.20% 0.07 8331718 5.42 5.35 5.55 - - - - 0.15% 3.97%
CompuGroup Medical 75.65 -2.45% -1.90 50080 77.60 75.05 77.60 - - - - -0.79% -3.75%
CONTINENTAL 94.72 0.28% 0.26 426244 94.44 93.35 95.47 - - - - -1.22% -12.15%
Covestro 56.34 1.11% 0.62 805615 55.94 55.28 56.74 - - - - -1.19% 11.61%
CTS Eventim & Co. 64.00 1.43% 0.90 132833 62.90 62.48 64.18 - - - - 9.89% 17.65%
Daimler 74.28 1.73% 1.26 2622214 72.90 72.03 74.48 - - - - 4.09% 28.53%
Delivery Hero 117.65 -2.04% -2.45 323023 120.35 117.40 120.35 - - - - -4.58% -7.36%
DEUTSCHE BANK 10.83 1.61% 0.17 8388269 10.69 10.58 10.83 - - - - -2.08% 21.00%
DEUTSCHE BOERSE 143.85 -0.83% -1.20 259071 144.75 142.85 144.85 - - - - 2.75% 3.30%
DEUTSCHE LUFTHANSA 6.23 0.52% 0.03 16088197 6.22 6.11 6.25 - - - - 6.39% -19.24%
DEUTSCHE POST 57.21 -1.12% -0.65 2658373 57.72 56.78 57.74 - - - - -2.95% 41.26%
Deutsche Telekom 17.45 -1.22% -0.22 4931377 17.64 17.44 17.65 - - - - 0.56% 16.68%
Deutsche Wohnen 52.90 -0.04% -0.02 912910 52.90 52.88 52.96 - - - - 0.30% 21.08%
Dürr 40.20 -0.99% -0.40 54096 40.60 40.02 40.60 - - - - -1.18% 20.36%
E.ON 10.93 -0.83% -0.09 4543525 10.98 10.91 11.03 - - - - 0.70% 20.56%
Eckert & Ziegler Str 126.30 -7.34% -10.00 67805 135.40 126.30 136.50 - - - - -1.79% 181.67%
Evonik Industries 27.39 -0.36% -0.10 380400 27.46 27.26 27.54 - - - - 1.44% 2.66%
Evotec 43.10 -3.15% -1.40 403320 44.38 42.83 44.38 - - - - -2.42% 42.34%
FRAPORT 59.10 1.51% 0.88 147414 58.28 57.80 59.50 - - - - 9.65% 19.73%
freenet 22.12 -0.76% -0.17 337895 22.21 21.99 22.21 - - - - 1.24% 28.64%
FRESENIUS MED. CARE 61.32 0.10% 0.06 409318 61.12 60.90 61.68 - - - - 2.00% -10.09%
FRESENIUS 41.12 -0.47% -0.20 846868 41.19 40.98 41.40 - - - - 0.54% 8.67%
FUCHS PETROLUB PRF 41.52 -0.24% -0.10 99788 41.50 41.36 42.18 - - - - 0.73% -10.59%
GEA GROUP 39.54 -1.54% -0.62 287925 39.97 39.21 40.20 - - - - -1.42% 35.04%
Gerresheimer 85.50 -2.68% -2.35 81240 87.65 85.50 87.65 - - - - 1.00% -2.56%
Grand City Propertie 22.32 -1.59% -0.36 339002 22.66 22.32 22.68 - - - - 0.18% 6.49%
Hannover Rueck 153.55 -0.16% -0.25 54989 153.15 152.70 154.25 - - - - -3.49% 17.84%
HeidelbergCement AG 66.86 0.88% 0.58 697380 66.24 65.78 67.46 - - - - 0.42% 9.21%
HELLA GmbH & Co KgaA 60.42 -0.36% -0.22 136956 60.64 60.42 60.72 - - - - -0.13% 14.22%
Hellofresh 84.72 -4.14% -3.66 763789 88.38 83.68 89.16 - - - - -1.97% 34.05%
HENKEL Vz 79.28 -0.43% -0.34 429729 79.48 78.76 79.50 - - - - 0.81% -14.11%
Hugo Boss 53.00 0.00% 0.00 290880 52.66 52.40 53.20 - - - - 6.60% 94.21%
Hypoport 593.50 -0.67% -4.00 3178 592.00 590.50 598.00 - - - - -0.25% 15.24%
Infineon Technologie 37.58 -0.42% -0.16 2739422 37.55 37.28 37.73 - - - - 2.12% 19.72%
JENOPTIK 31.92 -1.36% -0.44 117604 32.36 31.68 32.38 - - - - 4.86% 27.07%
Jungheinrich Vz 42.44 -0.19% -0.08 41363 42.60 41.88 42.60 - - - - -1.62% 15.96%
K+S AG 13.09 0.89% 0.12 1051482 12.95 12.94 13.25 - - - - 2.99% 68.08%
KION GROUP 82.60 -0.12% -0.10 177193 82.52 82.20 83.40 - - - - 1.03% 16.08%
KNORR-BREMSE AG INH 97.96 -2.04% -2.04 165120 99.94 97.82 100.65 - - - - -5.17% -12.29%
Lanxess 60.72 -1.27% -0.78 172602 61.32 60.62 61.56 - - - - -3.13% -3.25%
LEG Immobilien 126.25 -1.10% -1.40 155357 127.55 126.05 127.65 - - - - -0.08% -0.64%
LINDE PLC EO 0,001 265.10 -0.06% -0.15 561893 264.15 261.55 265.60 - - - - 1.38% 24.46%
MERCK KGAA 194.85 -1.74% -3.45 371225 198.35 193.10 198.50 - - - - -0.84% 38.83%
MorphoSys 41.70 -1.28% -0.54 169849 42.08 41.50 42.55 - - - - -0.02% -55.55%
MTU Aero Engines 198.90 -0.40% -0.80 147674 198.95 198.10 201.40 - - - - 4.82% -6.79%
Münchener Rück 237.55 -0.19% -0.45 181038 237.15 235.35 238.20 - - - - -0.96% -2.16%
Nemetschek 90.50 -0.66% -0.60 176044 90.94 88.70 90.94 - - - - 4.72% 49.83%
Nordex 15.41 -2.65% -0.42 1097797 15.72 15.38 16.11 - - - - 3.98% -25.81%
Pfeiffer Vacuum Tech 180.20 -0.44% -0.80 971 180.20 177.80 180.40 - - - - -0.77% 14.92%
Porsche Automobil 84.30 -0.07% -0.06 310867 84.00 82.74 84.90 - - - - 1.08% 49.47%
ProSiebenSat.1 Media 16.15 0.16% 0.03 821490 16.09 15.94 16.18 - - - - 0.97% 17.41%
PUMA 98.98 -3.06% -3.12 357918 99.66 98.84 100.65 - - - - -1.76% 7.26%
QIAGEN 46.12 -1.52% -0.71 329178 46.79 45.97 46.92 - - - - 0.79% 8.65%
Rational 875.00 -0.57% -5.00 13277 882.20 859.60 882.20 - - - - 0.55% 14.90%
Rheinmetall 82.60 0.12% 0.10 154727 82.10 81.82 83.20 - - - - 5.87% -4.60%
RWE AG 32.05 -0.50% -0.16 1464641 32.20 31.97 32.39 - - - - 0.25% -7.29%
S & T 23.06 -0.86% -0.20 390792 23.38 22.80 23.38 - - - - 1.77% 19.48%
SAP SE 121.24 -1.30% -1.60 1514907 123.08 120.86 123.08 - - - - -0.69% 13.08%
Sartorius Vz 573.40 -3.31% -19.60 44490 594.20 571.60 594.60 - - - - 1.56% 66.88%
SCOUT24 AG NA O.N. 64.50 0.91% 0.58 271703 63.90 63.04 64.78 - - - - -1.56% -3.80%
Siemens 147.96 -1.53% -2.30 1098121 149.60 147.92 149.92 - - - - -1.04% 25.90%
Siemens Energy 23.30 -2.92% -0.70 2189259 24.00 23.30 24.15 - - - - 1.75% -22.33%
Siemens Healthineers 59.66 0.20% 0.12 596060 59.62 59.24 60.32 - - - - 1.77% 42.12%
SILTRONIC AG NA O.N. 137.75 0.07% 0.10 14701 136.05 136.05 139.00 - - - - 0.00% 7.53%
SMA Solar Technology 37.84 -0.58% -0.22 105154 38.10 37.60 38.32 - - - - -0.16% -32.37%
Software 41.88 -0.05% -0.02 95655 41.94 41.20 41.94 - - - - 0.72% 25.61%
Ströer Media 73.40 1.31% 0.95 67653 72.45 72.35 73.90 - - - - 8.82% -9.38%
SUSE S.A. DL 1 36.82 -1.15% -0.43 55122 37.49 36.26 37.75 - - - - 4.60% 0.00%
Symrise 116.15 -2.64% -3.15 201052 119.20 116.05 119.30 - - - - -0.17% 7.15%
TAG Immobilien 26.20 -1.36% -0.36 210207 26.54 26.08 26.54 - - - - 0.50% 1.16%
TeamViewer 28.97 4.85% 1.34 1197247 27.96 27.77 28.98 - - - - 1.83% -33.90%
Telefonica Deutschla 2.39 -1.65% -0.04 2453423 2.42 2.39 2.43 - - - - -0.50% 6.03%
thyssenkrupp AG 8.81 -0.63% -0.06 1535674 8.81 8.72 8.87 - - - - -3.44% 8.39%
Uniper 36.50 -0.05% -0.02 229217 36.48 36.38 36.62 - - - - 3.81% 29.25%
UNITED INTERNET 33.93 -1.74% -0.60 118619 34.44 33.93 34.55 - - - - -3.69% -1.45%
Vantage Towers 29.48 0.17% 0.05 58214 29.41 29.06 29.60 - - - - 1.24% 0.00%
Varta 117.15 -1.22% -1.45 112304 118.80 116.70 119.40 - - - - -2.05% -0.89%
Volkswagen VZ 189.38 0.04% 0.08 543146 188.98 186.58 191.14 - - - - -0.17% 24.25%
Vonovia SE 53.82 -0.74% -0.40 1139810 54.28 53.56 54.28 - - - - 1.70% -9.94%
Wacker Chemie 155.10 1.41% 2.15 77177 153.00 152.65 155.25 - - - - 1.54% 32.85%
Zalando 85.00 -3.19% -2.80 573990 87.30 84.94 87.32 - - - - -11.07% -6.65%
zooplus 465.80 -0.26% -1.20 12513 466.60 465.00 467.80 - - - - -3.36% 174.32%