28.01.2022 02:48:18
HDAX
8594.08
EUR
34.6000
0.40%
27.01.2022 17:55
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 26.01.2022 8559.48 Volatilität in % -
Börse Xetra Letzter Handel 27.01.2022 / 17:55
Währung EUR Aktualisierungsstand 28.01.2022 / 02:48
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 -2.79% 9049.8 8278.0
1 Woche -2.55% 8712.8 8278.0
1 Monat -2.50% 9049.8 8278.0
3 Monate -1.84% 9073.6 8278.0
6 Monate -0.57% 9073.6 8265.1
1 Jahr 13.05% 9073.6 7427.9
3 Jahre 37.19% 9073.6 4574.1
3.01
1.13
15.17
18.92
SMI
SMI
SMI
-2.79
-5.43
2020
2021
2022
0
1
2
{"2020":{"performance":3.01,"chartHeight":13.956932186749,"year":2020,"ID_NOTATION":"1921666"},"2021":{"performance":15.17,"chartHeight":22.282462256772,"year":2021,"ID_NOTATION":"1921666"},"2022":{"performance":-2.79,"chartHeight":13.566241555367,"year":2022,"ID_NOTATION":"1921666"},"0":{"ID_NOTATION":"1921666"},"1":{"ID_NOTATION":"1921666"},"2":{"ID_NOTATION":"1921666"}}
{"2020":{"performance":1.13,"chartHeight":8.9137697115894,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":18.92,"chartHeight":23.419553110074,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2022":{"performance":-5.43,"chartHeight":16.99397712486,"year":2022,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"0":{"ID_NOTATION":"1555183"},"1":{"ID_NOTATION":"1555183"},"2":{"ID_NOTATION":"1555183"}}
{"2020":{"performance":-5.37,"chartHeight":16.936781624906,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.55,"chartHeight":23.844953073783,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2022":{"performance":-2.64,"chartHeight":13.281774593832,"year":2022,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"0":{"ID_NOTATION":"193736"},"1":{"ID_NOTATION":"193736"},"2":{"ID_NOTATION":"193736"}}
{"0":{"performance":"2020@0.00","chartHeight":24.853947928588,"year":0,"BENCHMARK_NAME":"DJI","ID_NOTATION":"324977"},"1":{"performance":"2021@0.00","chartHeight":24.853947928588,"year":1,"BENCHMARK_NAME":"DJI","ID_NOTATION":"324977"},"2":{"performance":"2022@0.00","chartHeight":24.853947928588,"year":2,"BENCHMARK_NAME":"DJI","ID_NOTATION":"324977"},"2020":{"ID_NOTATION":"324977"},"2021":{"ID_NOTATION":"324977"},"2022":{"ID_NOTATION":"324977"}}
{"2020":{"performance":18.06,"chartHeight":23.180089374051,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.18,"chartHeight":16.751352478675,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2022":{"performance":-9.1,"chartHeight":19.651834681455,"year":2022,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"0":{"ID_NOTATION":"60972397"},"1":{"ID_NOTATION":"60972397"},"2":{"ID_NOTATION":"60972397"}}
{"2020":{"performance":3.67,"chartHeight":14.977440545635,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.36,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2022":{"performance":-2.27,"chartHeight":12.504500452886,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"0":{"ID_NOTATION":"20735"},"1":{"ID_NOTATION":"20735"},"2":{"ID_NOTATION":"20735"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 28.01.2022 02:48:17
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
1&1 AG 23.70 0.85% 0.20 43609 23.30 23.14 23.80 - - - - -1.50% -1.33%
ADIDAS 242.15 -0.43% -1.05 824439 237.70 237.20 244.55 - - - - -5.28% -4.36%
Airbus 114.26 0.07% 0.08 414389 111.90 111.54 115.02 - - - - -1.14% 2.27%
AIXTRON 18.02 -2.59% -0.48 584810 17.98 17.88 18.90 - - - - -8.85% 0.84%
ALLIANZ 228.70 1.73% 3.90 1431549 223.25 221.90 229.85 - - - - 1.73% 10.14%
alstria office REIT 19.50 0.00% 0.00 368806 19.50 19.49 19.51 - - - - 0.00% -0.15%
Aroundtown 5.46 0.11% 0.01 2856652 5.37 5.37 5.54 - - - - -2.60% 2.71%
AURUBIS 96.58 0.02% 0.02 98508 95.50 95.30 97.36 - - - - -3.28% 9.68%
AUTO1 GROUP SE INH O 14.79 -0.70% -0.10 623597 14.56 14.14 14.85 - - - - -7.76% -23.92%
BASF 68.45 1.69% 1.14 4080180 66.51 66.43 68.98 - - - - 1.50% 10.80%
BAYER 52.58 2.00% 1.03 3124651 51.14 51.09 52.81 - - - - -0.23% 11.87%
BMW 94.00 -0.18% -0.17 1295354 93.01 92.91 95.16 - - - - -2.92% 6.23%
Bechtle 51.30 -0.77% -0.40 219058 50.66 50.32 51.32 - - - - -5.52% -18.49%
Befesa 61.90 -2.37% -1.50 51877 63.30 61.70 63.30 - - - - -5.78% -8.16%
BEIERSDORF 91.46 0.70% 0.64 390341 90.22 88.90 91.72 - - - - 1.24% 1.19%
Brenntag 76.20 -1.27% -0.98 621248 76.06 75.02 76.26 - - - - -2.93% -4.25%
Cancom 51.54 0.94% 0.48 145110 50.50 49.75 51.88 - - - - -10.61% -12.97%
Carl Zeiss Meditec 139.20 -0.22% -0.30 147152 135.75 134.90 140.20 - - - - -4.00% -24.70%
Commerzbank 7.71 0.71% 0.05 8849097 7.64 7.59 7.87 - - - - 2.36% 15.20%
CompuGroup Medical 57.35 -0.43% -0.25 176619 56.50 55.70 57.35 - - - - -6.29% -19.40%
CONTINENTAL 85.64 -0.98% -0.85 774235 84.75 84.30 88.37 - - - - -7.32% -8.02%
Covestro 54.74 2.05% 1.10 1146898 52.92 52.72 55.26 - - - - 3.28% 1.00%
CTS Eventim & Co. 62.46 1.04% 0.64 80720 60.22 60.16 62.68 - - - - -6.89% -2.95%
Daimler 71.15 0.91% 0.64 2960980 69.46 69.31 71.78 - - - - -2.80% 5.27%
Delivery Hero 65.96 -3.11% -2.12 1010455 64.74 63.60 66.92 - - - - -16.49% -32.69%
DEUTSCHE BANK 11.92 4.38% 0.50 20304574 11.45 11.39 12.12 - - - - 2.09% 8.19%
DEUTSCHE BOERSE 156.05 0.64% 1.00 431015 153.80 153.55 156.85 - - - - -3.28% 6.08%
DEUTSCHE LUFTHANSA 7.04 -0.31% -0.02 7085957 6.96 6.90 7.09 - - - - -0.68% 14.00%
DEUTSCHE POST 52.95 1.20% 0.63 3443934 51.45 51.19 53.06 - - - - -2.05% -6.35%
Deutsche Telekom 16.72 3.17% 0.51 14404848 16.03 16.00 16.77 - - - - 2.46% 2.59%
Deutsche Wohnen 35.74 1.77% 0.62 285036 35.39 34.82 35.96 - - - - 0.87% -3.35%
Dürr 38.32 -0.67% -0.26 212146 37.92 37.60 38.94 - - - - -4.77% -4.49%
E.ON 12.34 2.87% 0.34 8653654 11.92 11.91 12.40 - - - - 0.87% 1.20%
Eckert & Ziegler Str 74.20 -0.87% -0.65 76827 72.95 71.60 75.55 - - - - -9.46% -21.15%
Evonik Industries 29.40 1.69% 0.49 1268895 28.72 28.57 29.40 - - - - 0.51% 3.27%
Evotec 34.90 0.14% 0.05 297152 34.10 33.83 35.05 - - - - -6.68% -17.88%
FRAPORT 61.00 -1.10% -0.68 141253 60.80 60.50 61.98 - - - - -4.24% 3.08%
freenet 24.20 2.46% 0.58 693897 23.39 23.39 24.23 - - - - 1.09% 4.00%
FRESENIUS MED. CARE 61.04 2.31% 1.38 556713 59.10 59.04 61.04 - - - - 2.28% 6.83%
FRESENIUS 37.15 1.45% 0.53 1246706 36.29 36.28 37.31 - - - - 0.47% 4.93%
FUCHS PETROLUB PRF 38.28 0.47% 0.18 87356 37.52 37.42 38.34 - - - - -3.82% -4.11%
GEA GROUP 41.31 -0.98% -0.41 386565 41.04 40.58 41.51 - - - - -4.22% -14.10%
Gerresheimer 78.50 3.02% 2.30 168173 74.65 74.65 78.90 - - - - 2.82% -7.32%
Grand City Propertie 19.66 1.24% 0.24 350491 19.37 19.33 19.71 - - - - -0.05% -5.84%
Hannover Rueck 177.05 2.19% 3.80 146769 171.60 171.00 177.50 - - - - 2.85% 5.92%
HeidelbergCement AG 61.86 0.26% 0.16 505987 60.70 60.50 62.24 - - - - -4.83% 3.93%
HELLA GmbH & Co KgaA 62.10 0.10% 0.06 30948 62.00 61.98 62.12 - - - - -1.68% 0.16%
Hellofresh 55.02 2.80% 1.50 1360122 52.12 51.78 55.86 - - - - -6.94% -18.54%
HENKEL Vz 78.72 1.52% 1.18 590229 77.10 77.02 78.98 - - - - 1.23% 10.66%
Hugo Boss 53.44 0.49% 0.26 306081 52.34 52.18 53.80 - - - - -0.82% -0.11%
Hypoport 386.20 -6.17% -25.40 21921 400.60 383.20 402.40 - - - - -13.79% -24.42%
Infineon Technologie 36.30 1.13% 0.41 7207332 35.34 35.20 37.51 - - - - -4.04% -10.94%
JENOPTIK 31.46 -0.57% -0.18 45384 31.02 30.98 31.94 - - - - -6.92% -15.29%
Jungheinrich Vz 37.28 0.43% 0.16 85529 36.78 36.48 37.40 - - - - -9.73% -16.93%
K+S AG 17.32 -0.97% -0.17 957688 17.23 17.13 17.51 - - - - -1.06% 14.06%
KION GROUP 80.50 -1.76% -1.44 204921 80.00 79.84 81.68 - - - - -10.56% -16.56%
KNORR-BREMSE AG INH 90.32 0.60% 0.54 148253 88.90 88.64 91.66 - - - - 0.36% 3.94%
Lanxess 54.70 0.29% 0.16 235159 53.58 53.58 55.20 - - - - -1.94% 0.37%
LEG Immobilien 117.80 2.08% 2.40 208558 115.30 114.70 118.05 - - - - 1.29% -3.99%
LINDE PLC EO 0,001 280.90 0.30% 0.85 749449 272.05 271.35 281.50 - - - - -2.45% -8.20%
MERCK KGAA 188.25 -0.50% -0.95 464526 186.30 184.30 188.75 - - - - -3.26% -17.07%
MorphoSys 27.31 3.49% 0.92 315735 25.61 25.61 27.55 - - - - -6.92% -18.11%
MTU Aero Engines 191.10 -1.57% -3.05 145840 190.30 189.90 194.85 - - - - -3.46% 6.52%
Münchener Rück 280.20 2.84% 7.75 440426 270.75 269.15 281.10 - - - - 3.09% 7.56%
Nagarro 152.50 0.66% 1.00 25388 148.00 146.00 154.00 - - - - -5.28% -24.50%
Nemetschek 77.04 -1.48% -1.16 217151 75.64 75.08 77.50 - - - - -9.28% -31.70%
Nordex 13.48 0.90% 0.12 1161351 13.11 13.09 13.88 - - - - -7.86% -3.09%
Porsche Automobil 83.48 0.12% 0.10 582647 82.00 81.70 84.86 - - - - -5.18% 0.05%
ProSiebenSat.1 Media 13.66 0.66% 0.09 892842 13.43 13.36 13.71 - - - - -4.54% -2.50%
PUMA 92.54 0.57% 0.52 387076 90.16 90.16 93.02 - - - - -3.12% -13.92%
QIAGEN 42.82 0.30% 0.13 703104 42.01 41.67 42.83 - - - - -3.56% -12.59%
Rational 731.60 -3.25% -24.60 10009 741.00 723.80 744.00 - - - - -6.92% -18.75%
Rheinmetall 93.06 1.46% 1.34 107652 90.62 90.48 94.24 - - - - -1.15% 12.04%
RWE AG 38.00 5.12% 1.85 5411099 35.99 35.98 38.14 - - - - 4.00% 6.38%
S & T 16.54 -1.43% -0.24 333440 16.35 16.23 16.65 - - - - 5.48% 12.82%
SAP SE 110.84 -5.97% -7.04 7324788 114.00 107.58 114.50 - - - - -9.87% -11.26%
Sartorius Vz 446.50 0.81% 3.60 167498 436.70 416.30 448.50 - - - - -7.11% -24.98%
SCOUT24 SE NA O.N. 51.68 -2.93% -1.56 350668 51.74 51.12 52.02 - - - - -11.11% -15.86%
Siemens 140.50 -0.52% -0.74 1765461 137.82 137.42 141.30 - - - - -4.36% -7.98%
Siemens Energy 19.68 1.44% 0.28 4498746 19.00 18.78 20.09 - - - - -14.21% -12.49%
Siemens Healthineers 57.88 -0.52% -0.30 1019101 57.10 56.40 57.96 - - - - -6.40% -12.06%
SILTRONIC AG NA O.N. 115.60 1.45% 1.65 167410 113.30 111.95 116.40 - - - - -5.48% -18.28%
SMA Solar Technology 31.44 -1.75% -0.56 117406 31.04 30.80 32.30 - - - - -5.76% -15.89%
Software 33.00 6.73% 2.08 402520 31.98 31.38 33.10 - - - - 4.10% -5.93%
Ströer Media 63.90 0.31% 0.20 44725 63.10 62.70 63.95 - - - - -4.70% -7.79%
SUSE S.A. DL 1 28.80 2.86% 0.80 116707 27.60 27.20 29.20 - - - - -9.43% -28.36%
Symrise 108.50 -0.05% -0.05 382481 107.05 106.15 108.70 - - - - -6.18% -16.73%
TAG Immobilien 23.28 1.53% 0.35 533670 22.51 22.51 23.37 - - - - 0.13% -5.40%
Talanx 42.08 1.20% 0.50 115952 41.10 40.96 42.18 - - - - -1.54% -1.08%
TeamViewer 12.74 0.08% 0.01 1469215 12.50 12.32 12.77 - - - - -11.34% 7.83%
Telefonica Deutschla 2.53 1.32% 0.03 3678015 2.49 2.45 2.53 - - - - -1.02% 3.81%
thyssenkrupp AG 9.18 -0.61% -0.06 3026076 9.04 8.95 9.26 - - - - -10.42% -5.18%
Uniper 40.82 2.51% 1.00 256394 39.59 39.50 41.16 - - - - 1.14% -2.34%
UNITED INTERNET 34.09 1.16% 0.39 243565 33.20 33.16 34.15 - - - - -0.23% -2.43%
Vantage Towers 28.40 0.46% 0.13 300518 28.00 27.00 28.60 - - - - -5.33% -11.80%
Varta 94.60 0.11% 0.10 193591 92.74 90.76 95.48 - - - - -4.21% -17.38%
Volkswagen VZ 186.26 1.77% 3.24 1151764 179.90 179.54 187.90 - - - - -2.34% 4.95%
Vonovia SE 51.14 3.50% 1.73 2938502 48.61 48.60 51.14 - - - - 5.25% 5.44%
Wacker Chemie 129.55 1.89% 2.40 163489 125.00 123.90 131.60 - - - - -6.26% -1.56%
Zalando 65.24 -1.89% -1.26 1081256 65.24 64.28 66.20 - - - - -4.81% -8.29%