28.11.2021 01:19:36
SDAX
16307.70
EUR
-444.4500
-2.65%
26.11.2021 17:55
 
Chart
Kursdaten
Kurs 16307.70 Eröffnung 16450.63
Diff. absolut -444.45 Tages-Hoch 16555.36
Diff. % -2.65 % Tages-Tief 16245.31
Volumen 5676739 Umsatz 375562690
Schlusskurs vom 25.11.2021 16752.15 Volatilität in % -
Börse Xetra Letzter Handel 26.11.2021 / 17:55
Währung EUR Aktualisierungsstand 28.11.2021 / 01:19
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 10.45% 17450.1 14683.5
1 Woche -4.71% 17148.9 16245.3
1 Monat -4.40% 17450.1 16245.3
3 Monate -4.04% 17450.1 15765.8
6 Monate 0.66% 17450.1 15540.6
1 Jahr 19.04% 17450.1 13688.0
3 Jahre 54.91% 17450.1 7841.4
31.57
26.51
17.68
1.13
10.45
13.97
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":31.57,"chartHeight":26.382628145728,"year":2019,"ID_NOTATION":"324724"},"2020":{"performance":17.68,"chartHeight":24.489618530451,"year":2020,"ID_NOTATION":"324724"},"2021":{"performance":10.45,"chartHeight":21.616393434314,"year":2021,"ID_NOTATION":"324724"}}
{"2019":{"performance":26.51,"chartHeight":26.382628145728,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.4620247999721,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.97,"chartHeight":23.202691743531,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.382628145728,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.978504376013,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.11,"chartHeight":23.631324782726,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.104654126602,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.324522190244,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.03,"chartHeight":23.226109562992,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.780143402234,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.60581635149,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.76,"chartHeight":17.319635915087,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.382628145728,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.898651016152,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":11.21,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 28.11.2021 01:19:36
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
1&1 AG 25.02 -4.72% -1.24 128702 26.00 24.98 26.00 - - - - -4.28% 22.41%
Aareal Bank 28.96 -1.16% -0.34 738227 29.14 28.92 29.30 - - - - 4.17% 48.13%
ABOUT YOU HOLDING SE 24.80 4.20% 1.00 218718 23.00 22.80 25.40 - - - - 0.81% 0.00%
Adler Group 11.05 -3.75% -0.43 316503 11.25 10.70 11.34 - - - - -4.49% -61.90%
ADVA Optical Network 12.76 -2.00% -0.26 239371 13.00 12.72 13.14 - - - - 0.16% 80.74%
AMADEUS FIRE 172.40 -3.36% -6.00 10505 174.20 170.20 175.60 - - - - -7.51% 43.19%
ATOSS Software 204.00 -0.97% -2.00 13573 203.00 199.80 208.50 - - - - -6.21% 29.11%
Basler 139.80 -2.51% -3.60 3896 139.00 139.00 144.60 - - - - -5.41% 94.17%
BayWa Vink. 36.70 -0.94% -0.35 39670 36.40 35.90 38.15 - - - - -1.21% 11.04%
Bilfinger SE 28.46 -6.75% -2.06 240888 29.82 28.40 29.82 - - - - -7.18% 10.05%
CECONOMY 3.57 -2.57% -0.09 964937 3.54 3.49 3.65 - - - - -11.98% -36.98%
CEWE Stiftung & Co. 129.40 -1.52% -2.00 6797 130.20 128.60 130.80 - - - - -0.31% 39.89%
Dermapharm Hldg. 80.95 1.44% 1.15 56519 78.60 78.50 81.90 - - - - 1.06% 42.12%
DEUTSCHE EUROSHOP 14.61 -7.12% -1.12 232195 15.13 14.53 15.28 - - - - -8.92% -20.81%
Dt Pfandbriefbank 10.29 -5.25% -0.57 622427 10.60 10.26 10.60 - - - - -1.95% 17.00%
Deutz 6.11 -6.14% -0.40 521509 6.43 6.10 6.43 - - - - -9.95% 19.80%
DIC Asset 14.54 -2.48% -0.37 154007 14.76 14.44 14.86 - - - - -4.72% 8.02%
Drägerwerk & Co. Vz 58.85 4.81% 2.70 131729 55.55 55.55 59.75 - - - - -16.70% -6.29%
DWS Group 34.88 -3.59% -1.30 163170 35.34 34.70 35.46 - - - - -4.28% 0.23%
Eckert & Ziegler Str 98.00 -3.26% -3.30 88507 97.65 97.00 101.90 - - - - -9.43% 118.55%
Encavis 16.38 -3.02% -0.51 525325 16.28 16.26 16.86 - - - - -1.56% -23.28%
Fielmann 60.20 -1.47% -0.90 89290 60.25 59.95 61.00 - - - - -3.99% -9.41%
flatexDEGIRO 21.54 -0.74% -0.16 990281 20.76 20.52 21.94 - - - - 1.51% 35.69%
Global Fashion Group 7.14 1.20% 0.09 533527 6.89 6.75 7.34 - - - - -5.86% -26.48%
GRENKE 30.80 -5.06% -1.64 50865 31.45 30.60 31.75 - - - - -9.41% -20.66%
Hamborner REIT 9.62 -2.35% -0.23 142510 9.60 9.60 9.74 - - - - -1.47% 6.78%
HENSOLDT AG INH O.N. 12.98 -3.99% -0.54 156839 13.34 12.86 13.34 - - - - -3.85% -6.95%
HOCHTIEF 66.60 -5.42% -3.82 231889 67.90 66.20 68.54 - - - - -2.57% -16.28%
home24 13.53 8.24% 1.03 322285 12.18 11.99 13.71 - - - - -5.85% -39.60%
Hornbach Hldg 109.90 -0.90% -1.00 12876 107.50 106.60 110.30 - - - - -4.35% 39.64%
INDUS Holding 30.25 -2.89% -0.90 24604 31.30 30.20 31.30 - - - - -6.49% -5.76%
Instone Real Estate 18.94 -4.63% -0.92 146303 19.52 18.50 19.56 - - - - -6.47% -9.81%
JENOPTIK 34.90 -0.51% -0.18 214179 33.88 33.54 35.18 - - - - 3.01% 38.93%
JOST Werke 45.80 -3.17% -1.50 44844 46.25 45.55 46.70 - - - - -3.68% 6.26%
Kloeckner & Co. 9.79 -4.35% -0.45 768779 10.02 9.76 10.15 - - - - -6.63% 22.36%
Krones 89.95 -2.70% -2.50 49320 88.70 88.00 91.50 - - - - -3.64% 36.18%
KWS SAAT 72.30 -4.62% -3.50 6635 74.00 72.30 74.70 - - - - -3.86% 11.23%
LPKF Laser & Electro 17.40 -5.95% -1.10 586766 18.20 16.47 18.21 - - - - -15.04% -40.92%
Metro AG 10.24 -2.80% -0.29 556580 10.28 10.10 10.40 - - - - -4.79% 11.35%
MorphoSys 35.18 -7.52% -2.86 301177 36.83 35.18 37.29 - - - - -4.32% -62.50%
Nagarro 177.00 -1.39% -2.50 30610 177.00 173.50 181.00 - - - - -6.10% 94.51%
New Work 197.00 -1.99% -4.00 608 201.00 196.20 201.00 - - - - -5.29% -29.64%
Nordex 15.71 -5.08% -0.84 1715091 15.58 15.52 16.34 - - - - 3.63% -24.37%
NORMA Group 33.30 -2.69% -0.92 77323 33.28 32.42 33.94 - - - - -4.53% -20.49%
PATRIZIA 20.40 -2.86% -0.60 64066 20.85 20.40 21.10 - - - - -4.45% -22.29%
Pfeiffer Vacuum Tech 212.00 -1.62% -3.50 4699 210.00 208.00 214.50 - - - - -3.64% 35.20%
PVA TePla 42.60 -5.54% -2.50 119294 43.30 42.60 44.20 - - - - -8.68% 117.35%
RTL Group 45.54 -3.11% -1.46 55150 46.00 45.20 46.32 - - - - -7.06% 14.59%
S & T 18.52 -3.54% -0.68 201226 19.00 18.52 19.23 - - - - -8.68% -4.04%
SAF-HOLLAND 11.25 -6.09% -0.73 62280 11.81 11.25 11.81 - - - - -13.79% 0.45%
SALZGITTER 26.40 -5.58% -1.56 295883 26.90 26.30 27.12 - - - - -6.18% 21.66%
SCHAEFFLER AG INH. V 7.13 -6.24% -0.47 1219669 7.43 7.10 7.53 - - - - -8.58% 4.39%
secunet Sec. Network 391.50 -4.63% -19.00 7479 397.50 385.50 402.50 - - - - -12.81% 57.86%
SGL Carbon 7.86 -5.53% -0.46 419261 8.04 7.82 8.21 - - - - -9.13% 118.64%
SHOP APOTHEKE EUROPE 161.50 6.60% 10.00 138313 149.20 149.20 163.20 - - - - 2.34% 8.97%
SILTRONIC AG NA O.N. 134.00 -0.45% -0.60 5605 134.25 134.00 135.40 - - - - -1.80% 4.61%
Sixt SE 140.40 -9.77% -15.20 117380 148.20 140.40 148.50 - - - - -9.54% 42.97%
SMA Solar Technology 42.96 -3.50% -1.56 154640 42.80 42.50 45.14 - - - - -6.65% -23.22%
Stabilus 59.80 -2.13% -1.30 24055 59.25 59.00 60.25 - - - - -0.83% 3.64%
STO SE & Co. Vz 201.00 -2.66% -5.50 7207 203.50 198.40 209.00 - - - - -4.74% 55.33%
STRATEC Biomedical 132.40 2.48% 3.20 14750 128.40 126.40 133.20 - - - - -7.02% 7.82%
SUEDZUCKER 13.04 -0.23% -0.03 369058 12.92 12.70 13.18 - - - - -3.48% 11.74%
SUSE S.A. DL 1 35.60 -3.78% -1.40 72012 36.00 34.80 36.60 - - - - -10.55% 0.00%
SYNLAB AG INH O.N. 22.00 4.76% 1.00 416635 21.00 21.00 23.20 - - - - -8.33% 0.00%
TAKKT 14.76 -2.25% -0.34 63736 14.64 14.42 15.10 - - - - -2.64% 38.46%
Traton 20.98 -5.83% -1.30 196168 22.00 20.90 22.00 - - - - -9.49% -7.19%
VERBIO Ver. BioEner 63.25 -2.24% -1.45 116496 61.45 60.65 64.85 - - - - -6.02% 106.03%
Wacker Neuson 25.78 -4.80% -1.30 72247 26.30 25.74 26.40 - - - - -9.03% 47.23%
Westwing Group 25.80 6.35% 1.54 215202 23.28 23.18 26.00 - - - - -8.64% -22.09%
ZEAL Network 37.45 -2.60% -1.00 10218 37.60 37.45 38.55 - - - - -1.58% -18.68%