24.09.2021 05:53:46
SDAX PERFORMANCE INDEX 9:00-20:00
17013.64
$$$
251.6000
1.50%
23.09.2021 19:59
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 22.09.2021 16762.04 Volatilität in % -
Börse Xetra Letzter Handel 23.09.2021 / 19:59
Währung $$$ Aktualisierungsstand 24.09.2021 / 05:53
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 15.23% 17312.1 14683.5
1 Woche 0.87% 17071.1 16357.1
1 Monat 0.78% 17312.1 16357.1
3 Monate 6.52% 17312.1 15540.6
6 Monate 11.87% 17312.1 14894.3
1 Jahr 40.25% 17312.1 11368.6
3 Jahre 40.04% 17312.1 7841.4
31.58
26.51
18.01
1.13
15.23
11.54
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":31.58,"chartHeight":24.989885526538,"year":2019,"ID_NOTATION":"8261210"},"2020":{"performance":18.01,"chartHeight":23.292522832267,"year":2020,"ID_NOTATION":"8261210"},"2021":{"performance":15.23,"chartHeight":22.424765631216,"year":2021,"ID_NOTATION":"8261210"}}
{"2019":{"performance":26.51,"chartHeight":24.989885526538,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.9625231911877,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.54,"chartHeight":20.988779532668,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.989885526538,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.029416622683,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":18.08,"chartHeight":23.312600371478,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.726585794649,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.304377968783,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.59,"chartHeight":21.835083342156,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.419206036677,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.306871874716,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":8,"chartHeight":19.092519727397,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.989885526538,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.05935901175,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.03,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 24.09.2021 05:53:45
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
1&1 AG 26.82 -0.22% -0.06 75426 26.70 26.70 27.14 - - - - 0.68% 31.21%
Aareal Bank 23.14 1.31% 0.30 174465 23.00 22.82 23.24 - - - - 1.94% 18.36%
ABOUT YOU HOLDING AG 23.40 8.33% 1.80 84176 21.80 21.80 23.40 - - - - 7.34% 0.00%
ADLER GROUP S.A. NPV 17.40 -1.75% -0.31 680196 17.85 17.23 17.90 - - - - -8.42% -40.00%
ADVA Optical Network 12.72 2.58% 0.32 116941 12.50 12.40 12.76 - - - - -0.16% 80.17%
AMADEUS FIRE 175.80 1.38% 2.40 4001 173.40 173.40 176.60 - - - - 1.27% 46.01%
ATOSS Software 189.20 4.07% 7.40 15795 183.00 181.80 190.00 - - - - 3.73% 19.75%
BayWa Vink. 36.30 0.00% 0.00 9008 36.40 36.30 36.85 - - - - -1.36% 9.83%
Bilfinger SE 29.98 1.15% 0.34 59112 29.96 29.58 30.18 - - - - 2.32% 15.93%
CECONOMY 3.79 2.82% 0.10 348263 3.70 3.70 3.80 - - - - 1.45% -33.10%
CEWE Stiftung & Co. 124.00 0.32% 0.40 3887 124.40 122.80 125.00 - - - - 1.97% 34.05%
Dermapharm Hldg. 86.85 0.99% 0.85 36562 86.95 86.10 87.60 - - - - 2.48% 52.48%
DEUTSCHE EUROSHOP 18.46 1.21% 0.22 66483 18.30 18.30 18.55 - - - - -1.07% 0.05%
Dt Pfandbriefbank 9.56 2.38% 0.22 246270 9.40 9.40 9.56 - - - - 1.92% 8.70%
Deutz 7.79 0.39% 0.03 254394 7.83 7.70 7.87 - - - - -5.05% 52.84%
DIC Asset 15.32 -0.33% -0.05 73460 15.27 15.21 15.55 - - - - 1.32% 13.82%
Drägerwerk & Co. Vz 72.35 1.33% 0.95 18076 72.40 71.70 72.95 - - - - 0.84% 15.21%
DWS Group 36.46 1.00% 0.36 75349 36.36 36.26 36.72 - - - - 0.05% 4.77%
Eckert & Ziegler Str 136.30 3.81% 5.00 62344 132.40 131.10 137.40 - - - - 5.17% 203.97%
Encavis 16.37 5.00% 0.78 618256 15.70 15.70 16.66 - - - - 11.06% -23.33%
Fielmann 60.90 -2.95% -1.85 163431 63.15 60.85 63.15 - - - - -4.40% -8.35%
flatexDEGIRO 19.82 1.17% 0.23 441396 19.66 19.60 20.10 - - - - 3.72% 24.85%
Global Fashion Group 10.63 2.21% 0.23 242575 10.25 10.25 10.75 - - - - 2.61% 9.37%
GRENKE 37.66 0.56% 0.21 65039 37.69 37.38 38.27 - - - - 1.92% -2.99%
Hamborner REIT 9.43 0.03% 0.00 39973 9.50 9.41 9.52 - - - - -0.12% 4.72%
HENSOLDT AG INH O.N. 13.16 4.44% 0.56 153325 12.60 12.60 13.24 - - - - -0.60% -5.66%
HOCHTIEF 67.58 -0.68% -0.46 84774 68.98 67.42 69.02 - - - - -2.54% -15.05%
home24 14.90 -0.47% -0.07 70960 14.86 14.71 15.18 - - - - -1.97% -33.48%
Hornbach Hldg 105.40 1.84% 1.90 21035 103.70 103.70 106.20 - - - - -0.09% 33.93%
INDUS Holding 33.95 0.30% 0.10 5285 33.90 33.60 34.10 - - - - 2.26% 5.76%
Instone Real Estate 26.15 0.00% 0.00 35510 26.45 25.95 26.65 - - - - 0.97% 24.52%
JENOPTIK 32.36 3.59% 1.12 204336 31.46 31.46 32.46 - - - - 5.82% 28.82%
JOST Werke 53.20 -1.30% -0.70 7162 53.90 53.20 54.20 - - - - -4.14% 23.43%
Kloeckner & Co. 10.03 0.45% 0.04 296044 10.15 9.80 10.15 - - - - -8.74% 25.30%
Krones 87.45 0.87% 0.75 17087 87.90 86.40 88.10 - - - - -2.24% 32.40%
KWS SAAT 70.30 1.59% 1.10 3396 69.70 69.60 70.40 - - - - -0.28% 8.15%
LPKF Laser & Electro 19.74 2.28% 0.44 80199 19.48 19.40 19.90 - - - - -5.55% -32.97%
Metro AG 11.46 0.66% 0.07 306053 11.45 11.32 11.51 - - - - 6.26% 24.62%
MorphoSys 42.24 0.86% 0.36 189100 41.94 41.75 43.25 - - - - 4.89% -54.98%
Nagarro 155.00 0.32% 0.50 8417 155.00 153.50 156.00 - - - - -0.96% 70.33%
New Work 218.00 0.23% 0.50 2111 219.50 217.00 221.00 - - - - -3.96% -22.14%
Nordex 15.83 4.77% 0.72 1423651 15.35 15.30 16.02 - - - - 6.24% -23.79%
NORMA Group 36.32 2.19% 0.78 111199 35.74 35.24 36.48 - - - - 3.89% -13.28%
PATRIZIA 23.05 -1.07% -0.25 33891 23.50 23.05 23.60 - - - - 0.22% -12.19%
Pfeiffer Vacuum Tech 181.00 2.03% 3.60 2272 178.60 178.20 182.60 - - - - 0.00% 15.43%
PVA TePla 34.60 2.67% 0.90 85536 34.40 34.10 35.95 - - - - -1.28% 76.53%
RTL Group 51.20 -0.78% -0.40 45551 51.80 51.10 52.15 - - - - 0.79% 28.84%
S & T 23.26 -2.02% -0.48 196459 23.88 23.12 23.94 - - - - 4.68% 20.52%
SAF-HOLLAND 11.16 0.54% 0.06 50107 11.09 11.09 11.29 - - - - -0.80% -0.36%
SALZGITTER 28.56 0.56% 0.16 213803 28.62 27.86 28.78 - - - - -5.68% 31.61%
SCHAEFFLER AG INH. V 6.65 2.23% 0.14 935271 6.55 6.49 6.73 - - - - 1.22% -2.71%
secunet Sec. Network 472.50 2.72% 12.50 10852 455.00 455.00 477.00 - - - - 3.96% 90.52%
SGL Carbon 9.85 0.20% 0.02 209438 10.02 9.73 10.06 - - - - -4.74% 173.99%
SHOP APOTHEKE EUROPE 144.00 0.35% 0.50 76951 144.00 142.30 147.20 - - - - -4.38% -2.83%
SILTRONIC AG NA O.N. 137.65 0.07% 0.10 13429 138.95 137.65 139.00 - - - - -0.58% 7.46%
Sixt SE 137.30 0.73% 1.00 38003 138.50 136.20 138.90 - - - - 18.16% 39.82%
SMA Solar Technology 38.06 2.70% 1.00 119238 37.38 37.36 38.48 - - - - 2.15% -31.97%
Stabilus 60.15 2.47% 1.45 18474 58.95 58.85 60.15 - - - - -3.37% 4.25%
STO SE & Co. Vz 210.00 2.94% 6.00 5119 206.00 205.00 212.50 - - - - 2.44% 62.29%
STRATEC Biomedical 136.00 0.44% 0.60 5496 134.00 133.80 136.80 - - - - -1.16% 10.75%
SUEDZUCKER 13.54 1.42% 0.19 207597 13.39 13.39 13.68 - - - - -4.98% 16.02%
SUSE S.A. DL 1 37.25 0.68% 0.25 163299 37.40 37.09 38.87 - - - - 10.67% 0.00%
SYNLAB AG INH O.N. 21.02 -0.10% -0.02 42676 20.92 20.85 21.08 - - - - 2.79% 0.00%
TAKKT 14.00 0.72% 0.10 46128 13.90 13.90 14.12 - - - - 1.45% 31.33%
Talanx 37.18 0.22% 0.08 67512 37.38 37.04 37.38 - - - - -2.77% 17.07%
Traton 23.14 0.00% 0.00 91095 23.30 22.92 23.66 - - - - -3.10% 2.37%
VERBIO Ver. BioEner 53.70 10.58% 5.14 356400 49.80 49.80 54.65 - - - - -2.72% 74.92%
Wacker Neuson 25.32 1.12% 0.28 46237 25.30 25.02 25.46 - - - - -0.16% 44.60%
Westwing Group 37.00 1.09% 0.40 74550 36.86 36.22 37.30 - - - - -5.56% 11.73%
ZEAL Network 41.25 0.49% 0.20 5115 41.00 41.00 41.50 - - - - -0.96% -10.42%