06.05.2021 15:52:26
SDAX PERFORMANCE INDEX 9:00-20:00
15890.00
$$$
-126.6200
-0.79%
06.05.2021 15:36
 
Chart
Kursdaten
Kurs 15890.00 Eröffnung 16019.49
Diff. absolut -126.62 Tages-Hoch 16112.05
Diff. % -0.79 % Tages-Tief 15879.04
Volumen - Umsatz -
Schlusskurs vom 05.05.2021 16016.62 Volatilität in % -
Börse Xetra Letzter Handel 06.05.2021 / 15:36
Währung $$$ Aktualisierungsstand 06.05.2021 / 15:52
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 8.48% 16484.1 14683.5
1 Woche -2.18% 16396.7 15797.1
1 Monat 2.03% 16484.1 15576.3
3 Monate 1.93% 16484.1 14683.5
6 Monate 29.42% 16484.1 12262.1
1 Jahr 54.12% 16484.1 10062.0
3 Jahre 29.13% 16484.1 7841.4
31.58
26.51
18.01
1.13
8.48
3.79
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":31.58,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"8261210"},"2020":{"performance":18.01,"chartHeight":24.949084838745,"year":2020,"ID_NOTATION":"8261210"},"2021":{"performance":8.48,"chartHeight":20.773408580194,"year":2021,"ID_NOTATION":"8261210"}}
{"2019":{"performance":26.51,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.5999369873494,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":3.79,"chartHeight":16.308747112421,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":18.240547111757,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":12.67,"chartHeight":22.999387954098,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.485138222494,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.60618358742,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":11.84,"chartHeight":22.623777437722,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":26.155897645397,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.964454383727,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":6.88,"chartHeight":19.614247285313,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":16.130379191076,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":10.58,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 06.05.2021 15:52:25
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
1&1 Drillisch 25.70 0.08% 0.02 128032 25.62 25.56 26.04 852 25.70 25.72 150 3.55% 25.64%
Aareal Bank 23.30 0.43% 0.10 98083 23.18 23.18 23.52 933 23.28 23.32 450 -3.49% 18.67%
ADLER GROUP S.A. NPV 23.58 -2.16% -0.52 202156 24.06 23.54 24.20 125 23.56 23.60 1219 -0.08% -16.90%
ADVA Optical Network 9.99 -0.50% -0.05 63851 10.14 9.95 10.14 420 9.98 10.00 178 -5.46% 42.21%
AMADEUS FIRE 145.00 1.40% 2.00 2711 142.60 142.60 146.20 30 144.80 145.20 168 2.14% 18.77%
BayWa Vink. 41.95 2.44% 1.00 39563 40.75 40.55 42.50 95 41.90 42.00 598 0.49% 23.90%
Befesa 56.20 -1.92% -1.10 33725 57.60 56.00 57.70 153 56.10 56.30 561 -1.88% 10.83%
Bilfinger SE 28.06 0.86% 0.24 315626 28.02 26.46 28.32 351 28.06 28.12 407 -9.91% 7.58%
Borussia Dortmund (B 5.67 -0.09% -0.01 97669 5.65 5.58 5.69 860 5.67 5.68 920 -1.90% 4.41%
CECONOMY 4.88 0.83% 0.04 467377 4.82 4.82 4.95 1023 4.88 4.89 1753 -0.29% -14.49%
CEWE Stiftung & Co. 132.60 -1.04% -1.40 2556 134.80 132.60 134.80 51 132.40 132.80 195 1.36% 44.86%
Corestate Capital 11.07 -12.97% -1.65 277484 12.70 11.02 12.80 1000 11.07 11.10 267 -2.23% -12.88%
Dermapharm Hldg. 68.90 -5.23% -3.80 69408 71.40 67.55 71.70 30 68.80 68.90 60 -1.29% 27.63%
DEUTSCHE EUROSHOP 19.06 1.22% 0.23 62519 18.95 18.81 19.30 200 19.04 19.07 544 0.37% 2.06%
Dt Pfandbriefbank 9.54 -0.02% -0.00 317463 9.60 9.47 9.68 1472 9.54 9.56 950 -2.15% 8.52%
Deutz 6.92 0.95% 0.07 533053 6.89 6.82 7.04 533 6.92 6.93 600 0.00% 34.51%
DIC Asset 14.34 -2.25% -0.33 102743 14.80 14.13 14.80 609 14.31 14.35 753 -1.28% 8.99%
Drägerwerk & Co. Vz 72.15 -1.77% -1.30 42302 74.00 72.00 74.45 50 72.10 72.20 61 -2.97% 16.96%
DWS Group 36.08 -0.17% -0.06 48840 36.20 35.98 36.48 252 36.06 36.12 125 -1.47% 3.85%
Eckert & Ziegler Str 77.35 -5.21% -4.25 36878 81.00 77.35 81.15 27 77.35 77.55 272 4.08% 81.98%
ElringKlinger 14.30 0.63% 0.09 116656 15.00 14.19 15.09 682 14.28 14.33 32 -6.14% -10.29%
Fielmann 63.75 -0.39% -0.25 30628 63.90 63.55 64.30 308 63.70 63.80 298 -4.90% -3.69%
flatexDEGIRO 101.30 -2.69% -2.80 29796 104.70 100.30 104.80 118 101.20 101.30 62 -6.05% 63.94%
Global Fashion Group 11.61 -3.33% -0.40 147980 11.97 11.55 12.26 642 11.59 11.63 848 -12.65% 23.57%
GRENKE 31.35 -4.10% -1.34 79296 32.54 31.03 32.68 241 31.30 31.38 365 -6.33% -15.79%
Hamborner REIT 9.05 -0.10% -0.01 39073 9.05 9.03 9.16 2 9.05 9.05 3 -4.20% 0.62%
Hamburger HafenLog 20.90 0.38% 0.08 23817 20.92 20.80 21.02 844 20.88 20.92 136 2.36% 12.91%
HENSOLDT AG INH O.N. 14.00 1.01% 0.14 107413 13.92 13.74 14.14 300 13.96 14.02 1200 -5.07% -0.65%
home24 17.88 -2.40% -0.44 57084 18.08 17.39 18.22 112 17.87 17.91 380 -10.63% -18.21%
Hornbach Hldg 82.15 1.86% 1.50 27789 80.65 80.50 82.50 77 82.05 82.20 230 -0.25% 2.48%
Hypoport 456.00 -5.24% -25.20 3120 482.60 452.20 482.60 10 455.00 455.80 23 -6.11% -6.56%
INDUS Holding 34.75 -0.57% -0.20 8335 35.00 34.60 35.25 236 34.70 34.80 100 -1.83% 8.88%
Instone Real Estate 23.10 -2.53% -0.60 22013 23.70 22.90 23.70 1134 23.05 23.10 461 -4.24% 12.86%
JENOPTIK 24.74 -1.04% -0.26 100634 24.92 24.60 25.20 388 24.72 24.78 697 -5.16% -0.48%
JOST Werke 54.70 -2.15% -1.20 12274 56.30 54.50 56.30 177 54.50 54.80 93 2.95% 29.70%
Jungheinrich Vz 43.42 1.59% 0.68 37678 43.52 42.10 43.52 100 43.38 43.46 110 -8.05% 16.78%
KLOECKNER & CO 11.40 0.97% 0.11 184381 11.28 11.26 11.49 400 11.41 11.43 1782 -2.25% 41.04%
Koenig & Bauer 26.95 4.46% 1.15 17509 25.80 25.75 27.05 380 26.80 26.95 85 5.31% 7.86%
Krones 74.15 -0.60% -0.45 19107 74.80 73.70 75.20 70 74.10 74.20 70 2.90% 12.94%
KWS SAAT 76.10 0.26% 0.20 3024 76.30 75.70 76.50 187 76.00 76.20 81 2.02% 16.77%
Leoni 12.29 -3.53% -0.45 266324 12.93 12.15 13.33 350 12.27 12.32 1026 6.08% 91.58%
LPKF Laser & Electro 21.32 -2.56% -0.56 93454 21.80 21.08 21.88 76 21.30 21.34 502 -4.12% -25.70%
Medios 34.85 -1.27% -0.45 8145 35.50 34.00 35.50 282 34.85 34.95 115 -0.28% -5.61%
Metro AG 9.03 -1.70% -0.16 152572 9.17 9.02 9.19 1666 9.03 9.03 654 1.95% -0.09%
New Work 277.00 8.84% 22.50 3245 254.50 253.00 279.00 34 278.50 280.50 23 0.39% -9.11%
NORMA Group 44.88 -3.81% -1.78 62268 46.88 43.78 47.10 152 44.84 44.94 75 -2.06% 11.41%
OSRAM Licht 52.70 -0.19% -0.10 56780 52.50 52.50 52.80 483 52.70 52.75 732 0.96% 1.46%
PATRIZIA Immobilien 21.35 -1.39% -0.30 17328 21.75 21.30 21.75 913 21.35 21.45 232 -1.81% -17.52%
Pfeiffer Vacuum Tech 167.80 1.57% 2.60 1154 166.60 166.00 170.00 42 167.40 167.80 10 -0.60% 5.36%
RTL Group 49.10 0.37% 0.18 50160 48.88 48.40 49.56 137 49.08 49.12 302 -3.42% 23.10%
S & T 21.30 -0.19% -0.04 277023 21.52 21.16 22.40 519 21.24 21.32 1060 -8.49% 10.57%
SAF-HOLLAND 14.31 -0.56% -0.08 44947 14.39 14.11 14.49 300 14.28 14.32 300 8.03% 28.48%
SALZGITTER 28.52 2.96% 0.82 180440 27.80 27.42 28.58 51 28.52 28.56 58 0.80% 27.65%
SCHAEFFLER AG INH. V 7.55 0.47% 0.04 301534 7.55 7.50 7.60 2127 7.55 7.56 600 -3.16% 10.02%
SGL Carbon 6.48 2.53% 0.16 275067 6.26 6.26 6.50 145 6.48 6.49 421 -0.63% 75.80%
Sixt SE 116.70 -0.43% -0.50 14333 117.90 115.70 117.90 23 116.80 117.00 134 1.30% 19.35%
SMA Solar Technology 43.58 -4.14% -1.88 99008 46.02 43.04 46.02 12 43.54 43.64 100 -7.71% -18.75%
Stabilus 65.80 -1.05% -0.70 9565 67.25 65.45 67.25 78 65.70 65.85 63 -0.60% 15.25%
STRATEC Biomedical 108.40 -4.75% -5.40 12374 114.20 108.00 114.20 58 108.20 108.60 96 0.00% -7.33%
SUEDZUCKER 13.92 1.98% 0.27 244145 13.60 13.60 13.94 487 13.91 13.93 1968 -0.15% 16.97%
Süss MicroTec 26.40 -4.17% -1.15 34508 27.85 26.25 27.85 314 26.35 26.45 363 -1.43% 45.77%
TAKKT 14.04 -0.99% -0.14 65082 14.22 14.02 14.24 1093 14.02 14.06 831 -0.42% 33.02%
Talanx 36.68 1.27% 0.46 113046 36.32 36.30 37.00 149 36.68 36.70 125 2.03% 14.04%
Traton 23.82 -0.17% -0.04 28270 23.86 23.52 24.02 221 23.80 23.86 449 -1.00% 5.55%
VERBIO Ver. BioEner 35.04 -10.61% -4.16 209167 37.98 34.90 39.38 174 35.14 35.26 125 -6.26% 27.69%
Vossloh 43.20 0.47% 0.20 14199 44.10 42.70 44.55 175 43.00 43.20 122 -2.60% 3.99%
Wacker Neuson 23.86 1.10% 0.26 117144 23.56 23.40 23.98 194 23.84 23.90 193 7.37% 34.78%
Westwing Group 44.08 -1.39% -0.62 55480 44.54 43.80 45.20 113 44.06 44.18 43 -5.50% 34.98%
ZEAL Network 42.00 -1.18% -0.50 6757 42.70 41.75 42.70 284 41.80 42.00 131 -2.30% -7.71%
zooplus 241.60 -5.03% -12.80 17314 256.80 241.40 256.80 25 241.40 241.80 21 -4.50% 49.82%