22.01.2021 17:16:59
DAX INTER. MID 100 PR EUR
1905.16
$$$
5.4000
0.28%
21.01.2021 17:55
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 20.01.2021 1899.76 Volatilität in % -
Börse Xetra Letzter Handel 21.01.2021 / 17:55
Währung $$$ Aktualisierungsstand 22.01.2021 / 17:16
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 7.78% 1905.2 1781.6
1 Woche 2.00% 1905.2 1831.0
1 Monat 11.65% 1905.2 1733.8
3 Monate 26.77% 1905.2 1412.1
6 Monate 22.55% 1905.2 1412.1
1 Jahr 6.64% 1905.2 1167.8
3 Jahre 1.12% 1905.2 1167.8
31
26.51
1.13
7.78
1.96
SMI
-2.45
SMI
SMI
2019
2020
2021
{"2019":{"performance":31,"chartHeight":55.202274454039,"year":2019,"ID_NOTATION":"20671590"},"2020":{"performance":-2.45,"chartHeight":28.645762879268,"year":2020,"ID_NOTATION":"20671590"},"2021":{"performance":7.78,"chartHeight":41.856271235295,"year":2021,"ID_NOTATION":"20671590"}}
{"2019":{"performance":26.51,"chartHeight":55.202274454039,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":19.798076484793,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":1.96,"chartHeight":26.094555101047,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":55.202274454039,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":37.617720545346,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":1.85,"chartHeight":25.434196394366,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":54.620649378246,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":40.434090635195,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":1.86,"chartHeight":25.495830149353,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":53.941652199841,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":51.484523069418,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.33,"chartHeight":35.156641485972,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":55.202274454039,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":33.2658934506,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":1.37,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 22.01.2021 17:16:59
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
2G Energy 95.80 0.42% 0.40 5494 96.50 94.30 97.40 52 95.70 96.00 141 -3.05% 6.24%
Aareal Bank 20.28 -4.25% -0.90 201678 21.20 20.22 21.20 504 20.28 20.30 641 5.27% 8.34%
adesso 106.50 -4.05% -4.50 1811 112.00 106.50 112.00 1048 106.50 107.50 74 -1.33% 14.43%
ADLER GROUP S.A. NPV 25.70 0.47% 0.12 57359 25.50 25.50 25.96 340 25.68 25.72 747 -4.34% -11.79%
ADVA Optical Network 9.14 -2.66% -0.25 191944 9.44 8.97 9.44 761 9.12 9.14 380 5.98% 33.00%
Akasol 103.78 0.02% 0.02 38666 103.68 102.12 104.46 32 103.66 103.86 93 -8.61% 6.80%
Allgeier SE 21.30 2.40% 0.50 39775 20.70 20.50 21.60 1054 21.30 21.50 793 -4.15% 11.53%
AMADEUS FIRE 121.00 -0.33% -0.40 3000 122.00 120.00 122.00 276 120.80 121.20 100 -1.30% 0.83%
ATOSS Software 194.00 0.52% 1.00 5842 194.50 190.50 197.50 26 194.00 195.00 95 15.92% 22.15%
BayWa Vink. 34.85 2.05% 0.70 27487 34.00 33.95 34.95 90 34.80 34.85 132 2.55% 3.33%
BB BIOTECH N 76.90 2.67% 2.00 42193 75.50 75.20 77.20 263 76.80 77.10 200 2.32% 10.15%
Befesa 58.00 -1.19% -0.70 38601 59.20 57.60 59.20 883 57.90 58.10 328 5.39% 13.54%
Bilfinger SE 27.84 -1.56% -0.44 82503 28.12 27.42 28.12 806 27.80 27.84 77 -3.55% 9.36%
Borussia Dortmund (B 5.26 -0.19% -0.01 323959 5.31 5.16 5.31 829 5.25 5.26 293 -10.14% -3.12%
CECONOMY 5.55 -1.16% -0.07 762015 5.56 5.44 5.63 1400 5.55 5.56 146 -2.68% -0.79%
CEWE Stiftung & Co. 98.50 0.72% 0.70 4386 97.10 97.00 98.80 46 98.50 98.60 17 -0.61% 5.73%
Cliq Digital 17.90 -2.72% -0.50 36107 18.30 17.80 18.50 249 17.80 17.90 154 -3.16% 10.84%
Corestate Capital 14.53 -0.14% -0.02 216482 14.60 14.10 14.61 29 14.52 14.54 351 -1.22% -0.34%
CropEnergies 13.36 -1.04% -0.14 73218 13.50 13.12 13.50 807 13.34 13.38 1049 -3.30% 13.45%
Datagroup 59.00 0.17% 0.10 5650 59.50 58.50 59.50 275 59.00 59.10 251 -0.17% 17.56%
Dermapharm Hldg. 61.89 0.44% 0.27 49481 61.50 61.30 62.25 126 61.86 61.90 136 2.63% 8.18%
Deutsche Beteiligung 37.25 -0.27% -0.10 6412 37.45 36.95 37.45 75 37.20 37.30 117 0.40% 12.84%
DEUTSCHE EUROSHOP 17.29 -0.97% -0.17 66828 17.65 17.16 17.65 979 17.28 17.30 16 -8.20% -5.37%
Deutz 5.54 -2.29% -0.13 329567 5.61 5.50 5.67 1386 5.54 5.54 2519 -1.56% 11.08%
DIC Asset 13.98 0.14% 0.02 78778 14.00 13.80 14.04 759 13.96 14.00 1432 -1.97% 3.71%
Dr. Hönle 54.50 -3.20% -1.80 5020 55.70 53.80 56.00 57 54.50 54.90 60 1.26% 2.74%
Drägerwerk & Co. Vz 71.10 3.04% 2.10 74292 69.70 69.50 72.20 162 71.00 71.20 141 0.88% 9.87%
DWS Group 34.20 -1.08% -0.38 88164 34.53 33.80 34.58 125 34.18 34.20 91 -1.31% -0.63%
Eckert & Ziegler Str 54.50 1.49% 0.80 52233 53.70 53.40 54.85 13 54.50 54.60 111 9.06% 19.76%
Elmos Semiconductor 33.15 2.31% 0.75 6280 32.70 32.10 33.30 391 33.10 33.25 223 -2.11% 18.03%
ElringKlinger 16.00 -1.96% -0.32 171412 16.08 15.72 16.26 1010 15.96 16.00 947 3.16% 3.03%
Energiekontor 58.20 -1.02% -0.60 10603 58.60 58.00 59.00 202 58.20 58.60 196 -2.33% 1.38%
EXASOL AG NA O.N. 24.96 -0.95% -0.24 14251 25.18 24.86 25.56 128 24.96 25.00 238 0.80% -9.55%
Fabasoft 47.80 1.49% 0.70 11002 47.50 46.90 48.00 20 47.70 47.80 13 -1.88% 0.21%
Fielmann 71.35 -0.35% -0.25 27950 71.65 71.00 71.65 187 71.35 71.40 152 1.70% 7.75%
flatexDEGIRO 71.90 0.70% 0.50 37698 71.40 70.20 72.20 168 71.80 72.00 1445 6.25% 12.44%
Formycon 61.40 -0.97% -0.60 8141 61.80 60.60 62.00 7 61.20 61.60 428 -2.52% 16.98%
GFT Technologies 12.50 -1.88% -0.24 32431 12.60 12.40 12.70 200 12.48 12.52 98 2.58% 6.70%
Global Fashion Group 12.90 2.89% 0.36 104459 12.55 12.34 12.91 845 12.80 12.85 400 5.79% 28.98%
Hamborner REIT 9.05 -0.26% -0.02 56791 9.12 9.00 9.12 446 9.04 9.05 48 0.04% 0.70%
Hamburger HafenLog 18.18 0.00% 0.00 31104 18.30 17.98 18.30 278 18.18 18.20 70 0.33% -1.41%
HAPAG-LLOYD AG NA O. 106.20 -3.80% -4.20 25148 112.00 105.00 112.00 260 106.00 106.20 204 4.94% 20.13%
Heidelberger Druck 1.25 -4.73% -0.06 3612804 1.34 1.18 1.36 315 1.24 1.25 3239 54.03% 64.57%
HENSOLDT AG INH O.N. 15.55 2.10% 0.32 51373 15.23 15.15 15.59 447 15.55 15.59 440 5.84% 9.18%
home24 21.84 5.13% 1.06 131581 20.80 20.63 21.98 66 21.82 21.87 234 3.56% -7.25%
Hornbach Hldg 79.30 0.38% 0.30 17696 79.00 77.60 79.50 294 79.30 79.50 116 1.28% 0.38%
Hornbach-Baumarkt 35.00 -0.28% -0.10 7870 34.85 34.70 35.20 169 34.95 35.10 532 3.08% -1.96%
INDUS Holding 33.45 -1.04% -0.35 6710 33.55 33.00 33.75 125 33.45 33.50 214 -1.02% 5.30%
Instone Real Estate 21.70 -2.25% -0.50 35918 22.30 21.60 22.30 338 21.65 21.75 1305 5.21% 5.71%
ISRA VISION 47.20 0.13% 0.06 31 47.14 47.14 47.20 24 47.22 47.26 50 -0.04% -1.34%
JENOPTIK 25.58 0.47% 0.12 99244 25.30 25.02 25.72 492 25.56 25.58 42 1.60% 1.35%
JOST Werke 44.50 -0.45% -0.20 14029 44.80 44.25 44.90 6 44.40 44.50 211 5.42% 3.71%
Jungheinrich Vz 40.34 -0.05% -0.02 45525 40.20 39.46 40.58 146 40.32 40.34 158 2.18% 10.27%
KLOECKNER & CO 7.99 -0.25% -0.02 361444 7.93 7.88 8.03 1059 7.97 7.99 1119 -0.19% 0.06%
Knaus Tabbert 68.90 -1.57% -1.10 401 69.50 68.50 69.50 199 68.50 68.90 13 1.45% 10.41%
Koenig & Bauer 26.72 0.23% 0.06 9786 26.38 26.06 26.80 134 26.66 26.72 12 1.37% 11.45%
Krones 68.15 0.22% 0.15 40189 68.20 66.60 68.95 18 68.15 68.25 266 -3.00% 2.95%
KWS SAAT 74.00 -2.89% -2.20 10292 75.60 73.30 75.80 106 73.80 74.00 187 6.13% 17.23%
Leoni 9.47 -1.92% -0.18 290332 9.71 9.29 9.71 343 9.46 9.48 499 16.40% 45.19%
LPKF Laser & Electro 29.55 -0.84% -0.25 77645 29.80 29.30 29.90 1251 29.50 29.60 511 7.97% 1.19%
MAN 45.65 1.90% 0.85 7701 45.00 44.50 45.70 245 45.60 45.65 22 -0.88% 4.67%
Manz 47.50 3.26% 1.50 20047 46.50 44.50 48.00 165 47.50 47.90 189 5.75% 35.29%
MBB SE 137.50 6.18% 8.00 10992 131.50 130.00 138.00 143 137.00 137.50 205 1.97% 19.35%
Medios 39.20 -2.00% -0.80 3897 40.20 39.10 40.20 256 39.00 39.20 45 1.78% 6.95%
Mensch u. Maschine 64.60 -0.92% -0.60 6345 65.20 62.80 65.20 73 64.20 64.60 48 3.16% 8.67%
mutares 16.04 0.25% 0.04 18338 16.00 15.90 16.10 407 16.02 16.06 427 -0.87% 1.91%
MYNARIC AG INH O.N. 74.00 -1.60% -1.20 14607 74.60 74.00 76.60 45 74.00 74.40 162 1.90% 2.73%
New Work 249.00 0.81% 2.00 2011 246.50 240.50 249.50 7 249.00 250.00 32 -4.63% -11.79%
Nexus 55.20 -1.08% -0.60 6497 55.60 53.80 55.60 662 55.00 55.20 88 -1.06% 9.41%
NORMA Group 41.68 0.53% 0.22 39342 42.98 41.50 43.06 71 41.66 41.70 75 -2.72% -1.00%
OSRAM Licht 52.04 -0.54% -0.28 17340 52.14 52.00 52.28 324 52.04 52.06 2 -0.23% 0.54%
PATRIZIA Immobilien 25.70 0.59% 0.15 18767 25.50 25.10 25.80 338 25.65 25.75 604 2.82% -2.67%
Pfeiffer Vacuum Tech 190.40 -0.31% -0.60 806 188.60 188.60 190.60 23 190.40 190.60 28 0.00% 21.81%
PNE Wind 8.57 -0.23% -0.02 41026 8.64 8.46 8.64 1048 8.56 8.57 155 -0.12% 7.38%
PVA TePla 20.80 0.24% 0.05 58641 20.65 20.30 21.15 770 20.80 20.85 271 12.53% 5.87%
SAF-HOLLAND 12.12 -0.82% -0.10 106413 12.18 11.92 12.32 704 12.08 12.10 1504 4.44% 9.11%
SALZGITTER 21.91 -0.77% -0.17 427550 22.45 21.33 23.23 350 21.89 21.92 500 -1.25% 1.75%
SCHAEFFLER AG INH. V 6.29 0.64% 0.04 691936 6.25 6.20 6.45 2015 6.29 6.29 1018 -1.11% -8.56%
secunet Sec. Network 283.00 10.12% 26.00 6526 260.00 260.00 293.00 60 281.00 285.00 79 7.08% 3.63%
SFC Energy 22.45 8.72% 1.80 299580 20.85 20.75 23.20 1062 22.40 22.45 1180 19.36% 29.55%
SGL Carbon 6.24 -0.64% -0.04 847106 6.18 5.99 6.32 1624 6.23 6.25 922 25.85% 74.69%
SLM Solutions Grp 19.64 1.03% 0.20 58752 19.72 19.16 19.90 200 19.56 19.64 178 -3.04% 11.60%
SNP Schneider-Neurei 57.90 1.76% 1.00 23144 56.30 55.30 58.30 60 57.80 57.90 20 -9.83% -6.57%
Stabilus 63.80 -1.09% -0.70 21178 64.50 63.00 64.50 100 63.75 63.85 49 3.61% 11.79%
STEINHOFF INT.HLDG.E 0.07 1.27% 0.00 4824943 0.07 0.07 0.07 1399 0.07 0.07 8422 10.14% 20.27%
STRATEC Biomedical 135.40 2.58% 3.40 6951 130.80 130.80 135.80 75 135.40 135.60 300 6.11% 7.49%
SUEDZUCKER 12.11 -1.78% -0.22 466689 12.33 11.86 12.42 15729 12.10 12.11 563 -0.88% 5.66%
Süss MicroTec 23.90 4.14% 0.95 59317 23.20 22.85 24.00 1044 23.85 23.95 454 3.85% 21.43%
TAKKT 11.06 0.73% 0.08 20897 11.00 10.70 11.08 35 11.04 11.08 1051 0.73% 3.00%
Talanx 31.82 -1.55% -0.50 102872 32.44 31.78 32.52 391 31.80 31.84 198 -0.86% 1.76%
Tele Columbus 3.23 0.00% 0.00 438386 3.23 3.23 3.24 234358 3.23 3.24 254923 0.00% 0.78%
TLG Immobilien 22.92 -0.69% -0.16 12081 23.00 22.80 23.06 498 22.90 22.96 711 0.35% 0.61%
Traton 24.57 -1.42% -0.35 123854 24.80 24.25 24.87 75 24.54 24.57 33 0.93% 10.29%
VA-Q-TEC AG NA O.N. 32.60 10.88% 3.20 124029 30.00 29.90 33.30 274 32.60 32.80 336 -4.85% -4.85%
VERBIO Ver. BioEner 40.80 -3.66% -1.55 197080 41.95 40.05 42.25 482 40.75 40.80 1052 27.56% 37.95%
Vossloh 44.00 0.00% 0.00 17485 44.00 43.10 44.25 97 44.00 44.10 3 2.21% 6.41%
Wacker Neuson 17.88 -2.03% -0.37 28872 18.00 17.87 18.15 220 17.86 17.89 175 -0.49% 4.23%
Westwing Group 39.23 -0.42% -0.17 122884 39.40 38.08 39.40 150 39.16 39.26 168 6.20% 18.98%
ZEAL Network 41.50 -0.24% -0.10 8732 41.30 40.90 41.95 185 41.50 41.60 191 0.73% -9.66%
zooplus 187.80 0.32% 0.60 17074 187.20 184.60 190.00 66 187.60 187.80 39 11.43% 10.25%