03.08.2021 10:09:33
DAX INTER. MID 100 PR EUR
2251.91
$$$
19.1600
0.86%
02.08.2021 17:55
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 30.07.2021 2232.75 Volatilität in % -
Börse Xetra Letzter Handel 02.08.2021 / 17:55
Währung $$$ Aktualisierungsstand 03.08.2021 / 10:09
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 27.40% 2251.9 1781.6
1 Woche 0.62% 2251.9 2196.3
1 Monat 1.42% 2251.9 2127.4
3 Monate 10.33% 2251.9 2010.6
6 Monate 19.88% 2251.9 1877.3
1 Jahr 55.77% 2251.9 1412.1
3 Jahre 29.39% 2251.9 1167.8
31
26.51
1.13
27.4
13.71
SMI
-2.45
SMI
SMI
2019
2020
2021
{"2019":{"performance":31,"chartHeight":25.227228077556,"year":2019,"ID_NOTATION":"20671590"},"2020":{"performance":-2.45,"chartHeight":13.091003962392,"year":2020,"ID_NOTATION":"20671590"},"2021":{"performance":27.4,"chartHeight":25.227228077556,"year":2021,"ID_NOTATION":"20671590"}}
{"2019":{"performance":26.51,"chartHeight":25.227228077556,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0476451544515,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.71,"chartHeight":22.08839608573,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.227228077556,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.19115426567,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.87,"chartHeight":22.852818374361,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.961427644734,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.47822461395,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.83,"chartHeight":22.133928859316,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.651128533818,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.528229928602,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":1.23,"chartHeight":9.4906945681597,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.227228077556,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.202385944817,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.48,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 03.08.2021 10:09:33
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
2G Energy 87.10 1.16% 1.00 493 86.00 86.00 87.10 63 86.70 87.20 37 0.47% -4.12%
adesso 153.60 -0.90% -1.40 36 153.60 152.60 154.20 71 153.60 154.80 129 0.91% 59.79%
ADVA Optical Network 12.52 -0.48% -0.06 46584 12.66 12.32 12.66 3340 12.50 12.54 871 -6.54% 78.19%
Akasol 119.20 -0.50% -0.60 915 120.00 115.40 120.00 20 119.20 119.80 17 0.00% 23.31%
Allgeier SE 23.50 -0.42% -0.10 456 23.55 23.40 23.55 211 23.40 23.60 357 8.51% 26.54%
AMADEUS FIRE 170.00 0.00% 0.00 72 170.00 169.60 170.40 9 169.40 170.40 111 3.03% 41.20%
ATOSS Software 177.00 0.80% 1.40 2619 176.40 172.80 178.80 19 176.60 177.20 44 -2.34% 11.14%
BayWa Vink. 38.45 -0.13% -0.05 1128 38.75 38.45 38.75 280 38.20 38.40 393 -2.16% 16.49%
BB BIOTECH N 80.90 -0.55% -0.45 473 81.15 80.90 81.15 451 80.85 81.10 150 0.25% 19.63%
Befesa 67.60 -0.15% -0.10 1526 67.60 67.20 67.80 169 67.60 67.80 534 1.80% 30.95%
Bilfinger SE 26.34 0.61% 0.16 3402 26.26 26.02 26.36 242 26.30 26.40 250 3.48% 1.24%
Borussia Dortmund (B 6.14 -0.24% -0.01 9626 6.09 6.08 6.15 1000 6.14 6.15 1463 0.33% 13.24%
Cancom 53.94 0.37% 0.20 4006 53.56 53.30 53.94 465 53.88 53.98 141 3.27% 18.47%
CECONOMY 4.12 0.15% 0.01 9416 4.11 4.09 4.13 3 4.11 4.12 750 -0.39% -27.38%
CEWE Stiftung & Co. 125.20 -0.32% -0.40 93 125.40 125.20 125.40 105 125.20 125.60 129 1.45% 35.78%
Cliq Digital 26.55 0.38% 0.10 31728 27.00 26.20 27.50 310 26.35 26.50 43 3.12% 59.34%
COM.CHARG.SOL.AG INH 103.00 0.00% 0.00 2147 103.00 102.00 103.50 528 102.00 103.00 418 6.85% 10.28%
Corestate Capital 12.55 0.56% 0.07 3938 12.60 12.45 12.62 388 12.53 12.57 6 -0.87% -14.52%
CropEnergies 9.95 0.81% 0.08 10063 9.91 9.86 9.95 72 9.92 9.96 300 -3.42% -17.06%
Dermapharm Hldg. 68.00 0.44% 0.30 3880 67.40 67.10 68.00 167 67.90 68.00 27 3.36% 18.86%
Deutsche Beteiligung 37.35 0.13% 0.05 276 37.35 37.35 37.35 90 37.35 37.55 385 -0.27% 19.70%
DEUTSCHE EUROSHOP 20.28 -0.39% -0.08 3710 20.38 20.28 20.44 254 20.22 20.28 280 -0.20% 10.35%
Deutz 7.13 0.14% 0.01 20793 7.11 7.05 7.14 48 7.13 7.14 600 0.28% 39.71%
DIC Asset 15.05 -0.53% -0.08 2393 15.05 15.05 15.05 303 15.07 15.14 293 -0.33% 12.41%
Drägerwerk & Co. Vz 77.00 0.46% 0.35 1578 76.15 76.15 77.00 25 76.95 77.15 70 0.72% 22.05%
DWS Group 40.42 -0.10% -0.04 1396 40.52 40.34 40.52 190 40.44 40.54 65 0.75% 16.26%
Eckert & Ziegler Str 119.30 0.51% 0.60 15026 118.90 117.70 119.90 53 119.30 119.50 156 9.00% 164.72%
Elmos Semiconductor 35.40 0.00% 0.00 4160 35.60 34.85 35.60 248 35.20 35.55 100 -6.96% 28.96%
ElringKlinger 14.30 3.17% 0.44 64994 14.35 14.25 14.45 790 14.30 14.34 395 1.02% -12.50%
Energiekontor 56.60 0.18% 0.10 304 56.60 56.50 56.60 249 56.50 56.70 90 -1.57% -2.59%
EXASOL AG NA O.N. 18.40 -1.60% -0.30 836 18.40 18.40 18.52 531 18.30 18.38 403 2.02% -32.88%
Fielmann 64.20 0.00% 0.00 4563 63.85 63.70 64.20 223 64.15 64.20 168 -0.54% -3.39%
Formycon 57.20 1.24% 0.70 161 57.40 57.20 57.40 100 56.80 57.40 22 2.36% 6.60%
FR.VORWERK GRP SE IN 43.48 -0.64% -0.28 570 43.76 43.48 44.64 34 42.88 43.58 197 0.55% 0.00%
GFT Technologies 28.70 -1.20% -0.35 16717 29.05 28.50 29.05 4386 28.50 28.65 150 7.79% 143.30%
GK Software 142.00 -1.39% -2.00 952 144.00 142.00 145.00 42 142.00 143.00 26 3.23% 44.00%
GRENKE 36.00 -1.50% -0.55 4500 36.42 35.82 36.42 237 35.91 36.02 148 2.44% -5.85%
Hamborner REIT 9.36 0.28% 0.03 6467 9.28 9.26 9.37 250 9.36 9.37 250 0.15% 3.66%
Hamburger HafenLog 19.95 0.45% 0.09 10699 19.83 19.65 19.95 100 19.90 19.96 130 -2.07% 7.70%
HAPAG-LLOYD AG NA O. 193.20 0.94% 1.80 1475 191.10 190.40 193.30 30 192.80 193.30 39 1.06% 108.27%
Heidelberger Druck 1.90 -1.55% -0.03 151475 1.93 1.89 1.94 561 1.90 1.91 2590 -6.31% 142.46%
HENSOLDT AG INH O.N. 15.00 0.13% 0.02 20553 15.02 14.90 15.12 678 14.96 15.00 2085 4.17% 7.38%
home24 14.66 -1.87% -0.28 8705 14.80 14.65 14.81 129 14.61 14.69 330 -3.18% -33.30%
Hornbach Hldg 94.25 -0.11% -0.10 541 94.05 94.05 94.35 10 94.20 94.35 4 -2.02% 19.89%
Hornbach-Baumarkt 33.95 -0.73% -0.25 302 34.15 33.90 34.20 334 33.95 34.05 233 -2.70% -4.47%
Hypoport 506.50 0.20% 1.00 567 503.00 500.00 507.50 8 505.50 507.00 9 1.00% -1.84%
IBU-TEC ADV.MATER. I 53.60 0.00% 0.00 782 53.20 53.00 53.60 207 53.20 53.60 28 15.27% 83.12%
INDUS Holding 35.55 -0.70% -0.25 748 35.60 35.50 35.80 55 35.55 35.75 419 3.02% 11.53%
Instone Real Estate 26.95 0.56% 0.15 2240 26.65 26.65 27.05 576 26.90 27.05 106 2.88% 27.62%
JENOPTIK 29.48 0.89% 0.26 20518 29.18 29.04 29.52 637 29.46 29.50 174 1.11% 16.32%
JOST Werke 50.90 -0.78% -0.40 1292 51.00 50.80 51.20 54 50.80 50.90 42 -0.39% 19.03%
Jungheinrich Vz 47.00 0.26% 0.12 1769 46.62 46.46 47.00 42 46.90 47.06 42 4.50% 28.09%
Kloeckner & Co. 12.33 -0.48% -0.06 16800 12.35 12.25 12.39 1716 12.31 12.34 421 4.73% 54.78%
Krones 85.10 1.07% 0.90 8312 85.00 83.40 85.10 81 85.05 85.15 40 -0.65% 27.48%
KWS SAAT 70.90 -0.28% -0.20 41 70.80 70.70 70.90 119 70.80 71.10 33 0.42% 9.38%
Leoni 14.62 0.55% 0.08 28564 14.45 14.28 14.68 409 14.60 14.66 300 0.48% 118.65%
MAN 73.80 0.27% 0.20 131 73.70 73.70 73.80 1048 73.70 73.90 117 0.41% 71.96%
Manz 62.30 -0.80% -0.50 3899 63.00 62.10 63.10 127 62.30 62.70 190 -5.71% 84.71%
MBB SE 138.20 -0.58% -0.80 39 138.20 138.20 138.20 84 137.00 138.00 140 -0.14% 28.11%
Media and Games Inve 5.76 -1.79% -0.10 1789 5.82 5.75 5.82 20 5.76 5.77 489 -0.59% 179.52%
Metro AG 11.02 0.69% 0.07 58895 10.94 10.75 11.06 359 11.02 11.04 700 3.35% 18.96%
MLP SE 7.06 0.14% 0.01 833 7.07 7.05 7.07 372 7.01 7.06 261 2.03% 30.56%
Mutares SE & Co. 24.00 0.21% 0.05 682 23.85 23.70 24.00 158 23.95 24.00 280 3.01% 52.55%
MYNARIC AG INH O.N. 73.00 -1.08% -0.80 768 74.00 73.00 74.40 75 72.50 73.20 122 -1.34% 0.82%
Nagarro 128.50 -0.77% -1.00 783 129.50 127.50 129.50 277 128.00 129.00 182 9.75% 42.31%
New Work 254.00 0.20% 0.50 640 251.50 249.00 254.00 10 250.00 252.00 15 -0.39% -9.29%
NORMA Group 44.40 0.23% 0.10 5461 44.44 43.76 44.44 157 44.34 44.42 46 -1.69% 5.78%
PATRIZIA Immobilien 21.75 0.93% 0.20 1662 21.80 21.45 21.80 939 21.65 21.75 1609 -1.82% -17.90%
Pfeiffer Vacuum Tech 174.80 -0.79% -1.40 393 176.00 174.00 176.00 20 174.80 175.40 19 3.77% 12.37%
PNE Wind 7.13 -0.28% -0.02 2202 7.12 7.12 7.13 850 7.11 7.18 1667 2.73% -10.62%
PVA TePla 33.60 -6.54% -2.35 62409 36.00 33.15 36.00 150 33.60 33.75 150 21.86% 83.42%
RTL Group 47.96 -0.33% -0.16 2573 48.28 47.84 48.28 2000 47.90 47.96 249 -1.84% 21.09%
S & T 21.84 1.77% 0.38 39683 21.54 21.36 21.88 89 21.82 21.84 195 2.88% 11.19%
SAF-HOLLAND 12.06 0.58% 0.07 13481 12.06 11.92 12.12 783 12.05 12.08 522 3.90% 7.05%
secunet Sec. Network 474.00 0.96% 4.50 422 470.50 470.00 474.00 37 474.00 476.00 25 0.43% 89.31%
SFC Energy 28.20 -0.88% -0.25 2766 28.50 28.20 28.55 370 28.05 28.35 132 4.79% 78.48%
SGL Carbon 9.60 1.16% 0.11 73809 9.46 9.32 9.61 1783 9.58 9.61 723 -0.73% 163.98%
SILTRONIC AG NA O.N. 140.40 0.21% 0.30 36 141.00 140.40 141.00 52 139.95 140.70 61 -1.41% 9.37%
Sixt SE 115.60 -0.34% -0.40 1803 115.90 115.50 116.00 102 115.30 115.70 118 1.31% 18.13%
SLM Solutions Grp 18.72 -6.63% -1.33 63348 19.98 18.40 20.10 200 18.70 18.76 604 19.06% 15.10%
SNP Schneider-Neurei 56.00 -0.36% -0.20 447 56.00 55.55 56.00 73 55.90 56.25 84 -2.09% -7.72%
Stabilus 68.45 2.01% 1.35 2073 66.75 66.75 68.55 90 68.15 68.40 76 2.21% 16.29%
STEINHOFF INT.HLDG.E 0.10 3.12% 0.00 2394239 0.10 0.10 0.10 12515 0.10 0.10 10779 -0.10% 63.71%
STO SE & Co. Vz 216.50 0.70% 1.50 311 217.00 215.00 218.00 38 217.00 218.50 55 8.04% 66.15%
STRATEC Biomedical 132.00 -0.15% -0.20 523 131.60 131.40 132.20 92 131.60 132.20 28 6.96% 7.65%
Ströer Media 67.05 -0.22% -0.15 1566 67.00 66.75 67.10 188 67.00 67.10 29 -0.37% -17.04%
SUEDZUCKER 12.76 0.00% 0.00 7810 12.79 12.71 12.82 1969 12.77 12.80 385 0.31% 9.34%
Süss MicroTec 27.10 0.18% 0.05 5953 27.05 26.55 27.10 295 26.95 27.10 299 -0.55% 43.12%
TAKKT 13.84 0.58% 0.08 8520 13.76 13.74 13.88 158 13.84 13.88 408 -2.13% 29.08%
Talanx 36.36 0.66% 0.24 12988 36.42 36.18 36.42 189 36.30 36.32 28 0.11% 13.73%
TLG Immobilien 31.40 -0.16% -0.05 22 31.40 31.40 31.40 177 31.55 31.70 80 -0.63% 37.10%
Traton 26.82 0.00% 0.00 8830 26.92 26.50 26.92 122 26.78 26.84 100 -1.11% 18.65%
UNICREDIT 9.86 -0.30% -0.03 5291 9.94 9.86 9.95 500 9.89 9.90 855 0.59% 28.61%
VA-Q-TEC AG NA O.N. 30.35 -0.98% -0.30 1135 30.50 30.30 30.75 150 30.15 30.35 79 1.16% -0.81%
Vantage Towers 29.39 -0.54% -0.16 8097 29.34 29.25 29.49 155 29.34 29.40 396 -0.54% 0.00%
Vossloh 42.90 -0.12% -0.05 660 42.70 42.50 42.95 70 42.95 43.05 5 0.23% 3.87%
Wacker Neuson 25.68 0.86% 0.22 10606 25.60 25.36 25.72 327 25.64 25.72 96 0.47% 45.40%
Westwing Group 37.18 -1.95% -0.74 22469 37.64 36.60 37.92 40 37.14 37.24 136 -6.60% 14.51%
ZEAL Network 40.95 0.61% 0.25 803 41.00 40.65 41.05 32 40.80 41.10 117 0.37% -11.62%
zooplus 284.00 -0.07% -0.20 1124 280.00 278.40 285.00 33 283.60 284.40 7 -1.66% 67.37%