20.09.2021 03:36:47
SDAX KURSINDEX
7787.45
$$$
-0.2900
-0.00%
17.09.2021 17:55
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.09.2021 7787.74 Volatilität in % -
Börse Xetra Letzter Handel 17.09.2021 / 17:55
Währung $$$ Aktualisierungsstand 20.09.2021 / 03:36
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 12.67% 7979.6 6882.8
1 Woche -1.14% 7897.9 7787.7
1 Monat -0.57% 7979.6 7763.5
3 Monate 3.74% 7979.6 7218.9
6 Monate 7.85% 7979.6 7039.5
1 Jahr 32.44% 7979.6 5370.2
3 Jahre 32.06% 7979.6 3790.2
28.05
26.51
15.21
1.13
12.67
11.51
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":28.05,"chartHeight":25.488765100639,"year":2019,"ID_NOTATION":"324725"},"2020":{"performance":15.21,"chartHeight":22.865500098277,"year":2020,"ID_NOTATION":"324725"},"2021":{"performance":12.67,"chartHeight":21.900938077107,"year":2021,"ID_NOTATION":"324725"}}
{"2019":{"performance":26.51,"chartHeight":25.488765100639,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1414443690274,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.51,"chartHeight":21.394042497152,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.488765100639,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.369379288894,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":16.28,"chartHeight":23.224390340866,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.220209047829,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.669793019425,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13,"chartHeight":22.036674157988,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.906692987928,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.772153010243,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":11.13,"chartHeight":21.21681493226,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.488765100639,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.359992906292,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.91,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.09.2021 03:36:47
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
1&1 AG 26.92 1.05% 0.28 188988 26.88 26.88 27.38 - - - - 0.75% 31.70%
Aareal Bank 22.72 0.09% 0.02 270719 22.78 22.64 22.96 - - - - 2.62% 16.21%
ABOUT YOU HOLDING AG 21.60 -0.92% -0.20 125230 22.00 21.40 22.40 - - - - -3.57% 0.00%
ADLER GROUP S.A. NPV 18.77 -1.21% -0.23 898584 19.27 18.72 19.27 - - - - -4.62% -35.28%
ADVA Optical Network 12.58 -1.26% -0.16 530508 12.84 12.20 12.84 - - - - -6.81% 78.19%
AMADEUS FIRE 172.40 -0.69% -1.20 5202 172.80 171.60 175.60 - - - - -1.37% 43.19%
ATOSS Software 185.00 1.43% 2.60 11271 182.00 180.00 185.00 - - - - 2.21% 17.09%
BayWa Vink. 36.95 0.41% 0.15 12753 37.00 36.80 37.40 - - - - 2.07% 11.80%
Bilfinger SE 29.06 -0.82% -0.24 253527 29.50 29.06 29.70 - - - - -1.29% 12.37%
CECONOMY 3.72 -0.54% -0.02 668792 3.75 3.71 3.80 - - - - -3.93% -34.40%
CEWE Stiftung & Co. 123.40 1.48% 1.80 15140 121.40 121.40 124.20 - - - - -1.59% 33.41%
Dermapharm Hldg. 84.75 0.00% 0.00 92152 84.90 83.60 85.45 - - - - -0.29% 48.79%
DEUTSCHE EUROSHOP 18.72 0.32% 0.06 1023188 18.73 18.67 19.14 - - - - 0.48% 1.46%
Dt Pfandbriefbank 9.30 -0.90% -0.08 375638 9.42 9.29 9.51 - - - - -1.38% 5.70%
Deutz 8.11 -1.22% -0.10 357712 8.29 8.10 8.35 - - - - 4.85% 59.02%
DIC Asset 15.16 0.26% 0.04 138451 15.06 15.01 15.16 - - - - 0.46% 12.63%
Drägerwerk & Co. Vz 71.30 -0.63% -0.45 129730 72.45 71.30 73.55 - - - - -1.86% 13.54%
DWS Group 36.50 0.16% 0.06 223195 36.54 36.38 37.00 - - - - 2.01% 4.89%
Eckert & Ziegler Str 128.60 -0.77% -1.00 426632 129.70 128.60 131.90 - - - - -6.27% 186.80%
Encavis 14.89 1.02% 0.15 1189082 14.79 14.79 15.08 - - - - -3.12% -30.26%
Fielmann 62.75 -1.49% -0.95 62023 63.90 62.75 64.20 - - - - 0.48% -5.57%
flatexDEGIRO 19.58 2.46% 0.47 2332619 19.26 19.15 19.77 - - - - -5.14% 23.34%
Global Fashion Group 10.54 1.74% 0.18 553627 10.35 10.35 10.80 - - - - -2.95% 8.45%
GRENKE 38.02 2.90% 1.07 62605 36.85 36.85 38.16 - - - - -0.42% -2.06%
Hamborner REIT 9.48 0.40% 0.04 184505 9.46 9.42 9.50 - - - - 1.76% 5.26%
HENSOLDT AG INH O.N. 13.06 -1.36% -0.18 110545 13.36 13.00 13.38 - - - - -4.81% -6.38%
HOCHTIEF 67.82 -2.19% -1.52 399603 69.32 67.82 69.40 - - - - -0.73% -14.75%
home24 15.42 1.45% 0.22 68737 15.50 15.34 15.89 - - - - -6.49% -31.16%
Hornbach Hldg 109.30 3.60% 3.80 79932 105.60 105.60 109.30 - - - - 11.02% 38.88%
INDUS Holding 33.90 2.11% 0.70 13561 33.25 32.90 33.90 - - - - 0.74% 5.61%
Instone Real Estate 25.70 -0.77% -0.20 35378 25.70 25.45 26.25 - - - - -1.53% 22.38%
JENOPTIK 30.44 -0.46% -0.14 324747 30.82 30.16 31.14 - - - - -1.17% 21.18%
JOST Werke 55.00 -0.90% -0.50 24473 55.20 55.00 55.80 - - - - 0.00% 27.61%
Kloeckner & Co. 10.74 -2.27% -0.25 770968 11.01 10.71 11.07 - - - - -6.45% 34.17%
Krones 88.05 -1.57% -1.40 68165 90.00 87.75 90.80 - - - - -1.12% 33.31%
KWS SAAT 73.00 3.55% 2.50 11339 70.30 70.30 73.00 - - - - 5.19% 12.31%
LPKF Laser & Electro 19.95 -4.55% -0.95 474534 21.20 19.95 21.30 - - - - 0.71% -32.26%
Metro AG 10.72 -0.60% -0.07 456972 10.88 10.72 10.94 - - - - 1.23% 16.57%
MorphoSys 41.71 3.58% 1.44 934567 40.61 40.61 41.96 - - - - -4.03% -55.54%
Nagarro 154.00 -1.60% -2.50 183692 157.00 154.00 158.00 - - - - -1.28% 69.23%
New Work 221.00 -2.64% -6.00 8671 228.00 221.00 230.50 - - - - -5.96% -21.07%
Nordex 14.82 -0.54% -0.08 1669232 14.97 14.75 15.24 - - - - -0.87% -28.65%
NORMA Group 34.92 -0.11% -0.04 156531 35.02 34.52 35.74 - - - - -17.76% -16.62%
PATRIZIA 22.90 -0.43% -0.10 39393 22.95 22.75 23.25 - - - - 9.05% -12.76%
Pfeiffer Vacuum Tech 181.60 0.33% 0.60 9351 181.80 180.80 184.40 - - - - -0.55% 15.82%
PVA TePla 34.15 -2.57% -0.90 82125 34.85 34.15 36.50 - - - - 1.34% 74.23%
RTL Group 50.50 -0.59% -0.30 119745 50.85 50.25 51.05 - - - - -2.42% 27.08%
S & T 22.66 1.98% 0.44 351096 22.34 22.34 23.02 - - - - -0.18% 17.41%
SAF-HOLLAND 11.36 0.98% 0.11 93807 11.26 11.22 11.50 - - - - -2.57% 1.43%
SALZGITTER 29.54 -2.44% -0.74 574685 30.30 29.54 30.64 - - - - -7.46% 36.13%
SCHAEFFLER AG INH. V 6.51 -0.84% -0.06 2154137 6.66 6.48 6.70 - - - - -7.59% -4.68%
secunet Sec. Network 460.50 1.32% 6.00 8556 456.00 454.50 465.00 - - - - 0.11% 85.69%
SGL Carbon 10.14 -1.93% -0.20 264397 10.38 10.06 10.50 - - - - -5.06% 182.06%
SHOP APOTHEKE EUROPE 153.50 1.93% 2.90 208444 151.90 148.00 153.80 - - - - 3.09% 3.58%
SILTRONIC AG NA O.N. 137.75 -0.51% -0.70 25355 138.35 137.75 139.00 - - - - 0.33% 7.53%
Sixt SE 122.00 4.99% 5.80 148418 117.50 117.50 126.50 - - - - 7.96% 24.24%
SMA Solar Technology 37.90 1.72% 0.64 347819 37.58 37.34 38.46 - - - - 2.16% -32.26%
Stabilus 59.95 -3.69% -2.30 52180 62.05 59.35 62.15 - - - - -8.96% 3.90%
STO SE & Co. Vz 201.00 -1.95% -4.00 4854 205.50 201.00 206.00 - - - - -2.66% 55.33%
STRATEC Biomedical 138.00 0.29% 0.40 13463 138.60 137.40 140.60 - - - - -2.54% 12.38%
SUEDZUCKER 14.39 0.98% 0.14 573440 14.31 14.30 14.59 - - - - 3.82% 23.31%
SUSE S.A. DL 1 35.20 4.58% 1.54 414786 34.06 33.36 35.20 - - - - 11.75% 0.00%
SYNLAB AG INH O.N. 20.42 -0.15% -0.03 135041 20.41 20.23 20.75 - - - - -0.15% 0.00%
TAKKT 14.00 1.45% 0.20 46286 13.86 13.86 14.12 - - - - 1.60% 31.33%
Talanx 38.06 -0.47% -0.18 125684 38.40 38.00 38.64 - - - - -0.63% 19.84%
Traton 23.66 -0.92% -0.22 100140 24.04 23.50 24.10 - - - - -3.11% 4.67%
VERBIO Ver. BioEner 54.90 -0.54% -0.30 76770 55.55 54.60 56.25 - - - - 0.09% 78.83%
Wacker Neuson 24.98 -1.50% -0.38 87919 25.66 24.84 25.74 - - - - 1.13% 42.66%
Westwing Group 39.50 0.82% 0.32 47505 38.82 38.82 40.14 - - - - -4.50% 19.28%
ZEAL Network 42.40 1.80% 0.75 4958 41.90 41.20 42.40 - - - - 1.80% -7.93%