20.09.2021 03:47:27
L/E-SDAX TR EUR
16915.72
EUR
49.2100
0.29%
17.09.2021 20:01
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.09.2021 16866.51 Volatilität in % -
Börse Frankfurt Letzter Handel 17.09.2021 / 20:01
Währung EUR Aktualisierungsstand 20.09.2021 / 03:47
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 14.81% 17249.7 14718.0
1 Woche -0.91% 17123.3 16859.8
1 Monat 0.23% 17249.7 16760.3
3 Monate 4.77% 17249.7 15618.8
6 Monate 10.12% 17249.7 14972.9
1 Jahr 35.59% 17249.7 11390.9
3 Jahre 39.03% 17249.7 7973.1
34.03
26.51
17.74
1.13
14.81
11.51
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":34.03,"chartHeight":25.488765100639,"year":2019,"ID_NOTATION":"8117991"},"2020":{"performance":17.74,"chartHeight":23.677776953648,"year":2020,"ID_NOTATION":"8117991"},"2021":{"performance":14.81,"chartHeight":22.72481169021,"year":2021,"ID_NOTATION":"8117991"}}
{"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 03:47:27
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Aareal Bank 22.84 -0.70% -0.16 0 22.84 22.84 22.84 - - - - 2.15% 16.29%
ADLER GROUP S.A. NPV 18.95 -0.05% -0.01 100 19.11 18.95 19.11 - - - - -6.28% -34.66%
AIXTRON 23.47 -5.02% -1.24 11329 24.60 23.00 24.60 - - - - -6.12% 64.82%
AUTO1 GROUP SE INH O 32.37 3.62% 1.13 100 32.34 32.34 32.37 - - - - -3.00% 0.00%
BayWa Vink. 37.00 0.41% 0.15 15 36.90 36.90 37.30 - - - - 1.37% 12.12%
Befesa 69.20 -2.40% -1.70 518 71.20 69.20 71.20 - - - - -0.43% 34.89%
Bilfinger SE 29.46 0.14% 0.04 0 29.46 29.46 29.46 - - - - -0.14% 15.08%
Borussia Dortmund (B 5.64 4.06% 0.22 22470 5.43 5.42 5.64 - - - - -6.85% 2.54%
Cancom 53.62 1.02% 0.54 0 53.08 53.08 53.66 - - - - -5.23% 17.54%
Carl Zeiss Meditec 195.80 -1.83% -3.65 310 199.60 195.80 202.00 - - - - -0.33% 80.46%
CECONOMY 3.71 -0.75% -0.03 0 3.71 3.71 3.78 - - - - -4.48% -35.23%
CEWE Stiftung & Co. 121.60 -0.33% -0.40 0 121.60 121.60 121.60 - - - - -2.41% 31.32%
CompuGroup Medical 76.60 -1.03% -0.80 200 77.40 76.60 77.75 - - - - -6.87% -2.92%
Corestate Capital 11.85 -0.67% -0.08 1600 11.75 11.75 12.04 - - - - -8.14% -18.05%
CTS Eventim & Co. 58.42 3.54% 2.00 0 58.42 58.42 58.42 - - - - 3.80% 7.29%
Deutsche Beteiligung 38.55 1.98% 0.75 450 38.00 38.00 38.55 - - - - 0.65% 20.97%
DEUTSCHE EUROSHOP 18.91 1.29% 0.24 0 18.67 18.67 18.97 - - - - 1.83% 3.79%
Deutz 8.21 -1.20% -0.10 1731 8.20 8.10 8.34 - - - - 6.21% 60.67%
DIC Asset 15.12 0.33% 0.05 0 15.07 15.03 15.13 - - - - 0.67% 11.34%
DMG Mori 41.80 -0.48% -0.20 0 41.80 41.80 41.80 - - - - -0.12% 1.83%
Dr. Hönle 46.45 -1.28% -0.60 100 47.00 46.45 47.00 - - - - 1.64% -15.55%
Drägerwerk & Co. Vz 71.00 -0.91% -0.65 100 72.05 71.00 72.05 - - - - -2.07% 12.52%
DWS Group 36.82 0.82% 0.30 1560 36.36 36.36 36.82 - - - - 2.91% 5.12%
Encavis 14.84 1.02% 0.15 3700 14.99 14.84 15.10 - - - - -3.76% -28.31%
Global Fashion Group 10.54 1.74% 0.18 553627 10.35 10.35 10.80 - - - - -2.95% 8.45%
Hamburger HafenLog 18.93 0.05% 0.01 200 18.96 18.93 18.96 - - - - -1.76% 2.21%
HAPAG-LLOYD AG NA O. 234.00 0.78% 1.80 137 230.40 230.40 234.60 - - - - 12.07% 158.85%
Hornbach Hldg 108.50 1.97% 2.10 247 106.40 105.70 108.50 - - - - 10.38% 39.10%
Hypoport 594.50 0.85% 5.00 8 592.00 592.00 594.50 - - - - -2.14% 15.21%
INDUS Holding 33.30 0.60% 0.20 0 33.30 33.30 33.30 - - - - -0.75% 2.15%
JOST Werke 55.80 0.72% 0.40 0 55.80 55.80 55.80 - - - - 1.45% 30.37%
Jungheinrich Vz 44.22 1.89% 0.82 0 44.22 44.22 44.22 - - - - -2.21% 16.74%
Kloeckner & Co. 10.74 -1.47% -0.16 6201 10.87 10.68 11.01 - - - - -7.25% 35.18%
KNORR-BREMSE AG INH 104.00 2.06% 2.10 247 102.85 102.85 104.00 - - - - -1.00% -6.37%
Koenig & Bauer 27.85 -1.24% -0.35 0 28.20 27.85 28.20 - - - - -4.79% 16.82%
Krones 90.00 0.78% 0.70 50 90.00 90.00 90.00 - - - - 1.07% 35.44%
KWS SAAT 71.60 3.17% 2.20 80 70.60 70.60 71.60 - - - - 2.14% 9.48%
Leoni 14.51 -2.29% -0.34 1168 14.77 14.31 15.09 - - - - -8.57% 117.05%
LPKF Laser & Electro 20.50 -2.29% -0.48 606 21.32 20.50 21.32 - - - - 3.48% -29.67%
Medigene 3.98 0.38% 0.01 500 3.94 3.94 3.98 - - - - 4.47% 12.45%
Medios 37.80 0.27% 0.10 63469 37.45 37.45 38.10 - - - - -0.53% 1.07%
Metro AG 10.77 0.09% 0.01 480 10.73 10.73 10.90 - - - - 1.65% 17.01%
New Work 228.50 -2.97% -7.00 0 228.50 228.50 228.50 - - - - -3.59% -18.25%
NORMA Group 34.84 1.46% 0.50 5 35.14 34.84 35.14 - - - - -18.14% -15.97%
PATRIZIA 23.00 -0.65% -0.15 0 23.15 22.95 23.15 - - - - 9.00% -12.55%
Pfeiffer Vacuum Tech 180.80 0.22% 0.40 0 180.80 180.80 180.80 - - - - 0.44% 14.29%
Rational 868.80 -2.86% -25.60 108 896.40 868.80 896.40 - - - - -6.56% 14.54%
RTL Group 50.80 -0.39% -0.20 100 50.65 50.65 50.80 - - - - -2.21% 27.51%
S & T 22.66 1.98% 0.44 351096 22.34 22.34 23.02 - - - - -0.18% 17.41%
SAF-HOLLAND 11.34 -1.56% -0.18 400 11.34 11.34 11.34 - - - - -2.91% 0.89%
secunet Sec. Network 460.50 1.32% 6.00 8556 456.00 454.50 465.00 - - - - 0.11% 85.69%
SGL Carbon 10.22 -0.97% -0.10 1712 10.36 10.10 10.46 - - - - -3.40% 185.47%
SHOP APOTHEKE EUROPE 150.00 -0.33% -0.50 17 150.50 150.00 150.50 - - - - 0.74% 1.21%
Sixt SE 122.00 7.21% 8.20 323 116.30 116.30 126.00 - - - - 8.44% 23.36%
SMA Solar Technology 37.80 2.33% 0.86 870 37.20 37.20 38.36 - - - - 1.39% -33.45%
Stabilus 60.50 -3.82% -2.40 200 62.15 60.50 62.15 - - - - -7.49% 2.46%
STRATEC Biomedical 137.80 0.58% 0.80 3 138.00 137.80 138.00 - - - - -2.68% 13.32%
Ströer Media 67.35 0.37% 0.25 0 67.35 67.35 67.35 - - - - 0.22% -15.71%
SUEDZUCKER 14.45 1.55% 0.22 255 14.25 14.25 14.50 - - - - 3.36% 22.25%
Süss MicroTec 24.30 1.25% 0.30 168 24.65 24.30 24.65 - - - - -4.33% 28.57%
TAKKT 13.84 0.00% 0.00 325 13.84 13.84 13.84 - - - - 0.44% 28.86%
Talanx 38.34 0.00% 0.00 0 38.34 38.24 38.62 - - - - 0.00% 20.34%
- - - - - - - - - - - 0.00% 0.00%
Vossloh 46.80 0.54% 0.25 180 46.10 46.10 46.80 - - - - -0.11% 13.73%
Wacker Neuson 25.48 -0.78% -0.20 0 25.48 25.48 25.48 - - - - 2.66% 45.85%
WashTec 53.70 -1.10% -0.60 0 53.70 53.70 53.70 - - - - -3.07% 20.54%
Wüstenrot & Württemb 17.98 -0.77% -0.14 40 17.90 17.90 17.98 - - - - 0.56% 8.18%
ZEAL Network 41.40 0.36% 0.15 0 41.25 41.15 41.80 - - - - -2.36% -8.51%
zooplus 476.40 2.14% 10.00 10 466.40 466.40 482.00 - - - - 9.62% 176.33%