20.04.2021 03:17:34
DAX INTER. MID 100 PR EUR
2021.38
$$$
-9.5900
-0.47%
19.04.2021 17:55
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.04.2021 2030.97 Volatilität in % -
Börse Xetra Letzter Handel 19.04.2021 / 17:55
Währung $$$ Aktualisierungsstand 20.04.2021 / 03:17
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 14.90% 2031.0 1781.6
1 Woche 1.76% 2031.0 1982.9
1 Monat 2.57% 2031.0 1922.8
3 Monate 10.92% 2031.0 1823.6
6 Monate 33.20% 2031.0 1412.1
1 Jahr 51.15% 2031.0 1351.3
3 Jahre 13.46% 2031.0 1167.8
31
26.51
1.13
14.9
4.73
SMI
-2.45
SMI
SMI
2019
2020
2021
{"2019":{"performance":31,"chartHeight":25.933263427093,"year":2019,"ID_NOTATION":"20671590"},"2020":{"performance":-2.45,"chartHeight":13.457382366312,"year":2020,"ID_NOTATION":"20671590"},"2021":{"performance":14.9,"chartHeight":23.153650608124,"year":2021,"ID_NOTATION":"20671590"}}
{"2019":{"performance":26.51,"chartHeight":25.933263427093,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.3008619283858,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":4.73,"chartHeight":16.990679031779,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.933263427093,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.67228372522,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":13.15,"chartHeight":22.482590698225,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.660024027892,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.995375358139,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":11.74,"chartHeight":21.873403008387,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.341040564475,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.186715355164,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":8.17,"chartHeight":19.926209463897,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.933263427093,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.627855673054,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.02,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.04.2021 03:17:34
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
1&1 Drillisch 23.64 0.34% 0.08 266194 23.56 23.26 23.76 - - - - 2.52% 15.66%
7C Solarparken 4.14 3.50% 0.14 300674 4.08 4.06 4.29 - - - - 0.61% -9.67%
adesso 114.40 2.14% 2.40 5774 113.00 112.60 116.00 - - - - 2.88% 17.94%
ADVA Optical Network 9.70 -1.92% -0.19 95118 9.96 9.66 9.96 - - - - -4.72% 37.39%
Akasol 119.80 0.34% 0.40 10671 119.40 119.20 119.80 - - - - 0.17% 23.31%
Allgeier SE 24.55 -1.41% -0.35 19691 24.85 24.10 24.90 - - - - 2.29% 31.64%
AMADEUS FIRE 139.20 -4.40% -6.40 6711 145.60 139.20 148.00 - - - - 2.81% 15.61%
ATOSS Software 166.20 -7.25% -13.00 12470 174.60 165.20 175.20 - - - - -1.54% 5.19%
AUMANN AG INH O.N. 11.96 -1.97% -0.24 33543 12.20 11.86 12.20 - - - - -15.06% 4.73%
BayWa Vink. 40.00 -2.20% -0.90 18154 41.00 40.00 41.00 - - - - -2.08% 21.03%
BB BIOTECH N 72.35 -2.16% -1.60 17413 73.95 72.30 74.50 - - - - 2.26% 6.40%
Befesa 60.30 -2.11% -1.30 31869 61.60 59.90 62.40 - - - - 2.03% 16.63%
Bertrandt 46.70 0.00% 0.00 5114 47.15 45.80 47.15 - - - - -0.64% 17.93%
Bilfinger SE 29.42 -5.77% -1.80 148933 31.02 29.42 31.28 - - - - -9.37% 13.77%
Borussia Dortmund (B 5.90 11.22% 0.59 1979475 5.45 5.42 6.01 - - - - 12.17% 8.46%
CECONOMY 4.73 -2.39% -0.12 285667 4.87 4.73 4.91 - - - - -0.75% -16.43%
CEWE Stiftung & Co. 130.20 -0.15% -0.20 8695 130.80 129.20 131.40 - - - - 2.68% 40.76%
COM.CHARG.SOL.AG INH 81.40 -1.45% -1.20 5667 83.00 81.40 83.00 - - - - -7.50% -12.85%
Corestate Capital 13.65 -0.80% -0.11 85500 13.71 13.55 13.87 - - - - -2.78% -6.51%
CropEnergies 10.58 -1.49% -0.16 123670 10.84 10.56 10.92 - - - - -1.12% -11.09%
Dermapharm Hldg. 73.10 -3.75% -2.85 70937 76.50 72.95 77.00 - - - - 11.77% 28.34%
DEUTSCHE EUROSHOP 18.55 0.27% 0.05 148793 18.49 18.39 18.82 - - - - 3.81% 0.54%
Deutz 6.12 -1.13% -0.07 385204 6.20 6.08 6.25 - - - - -0.97% 20.10%
DFV Dt. Familienvers 12.90 -0.77% -0.10 6110 13.20 12.82 13.20 - - - - -3.73% -43.67%
DIC Asset 15.06 -2.21% -0.34 76778 15.32 15.05 15.45 - - - - -0.73% 11.89%
Dr. Hönle 47.50 -2.36% -1.15 1725 48.50 47.50 48.60 - - - - -2.26% -13.32%
Drägerwerk & Co. Vz 74.95 1.08% 0.80 77517 74.25 74.25 76.15 - - - - 6.01% 19.35%
DWS Group 38.50 -0.36% -0.14 58648 38.80 38.30 38.82 - - - - 1.26% 10.63%
Eckert & Ziegler Str 75.45 -2.01% -1.55 79059 77.80 75.30 78.25 - - - - 8.72% 68.26%
Elmos Semiconductor 33.80 -1.17% -0.40 11712 34.65 33.80 34.65 - - - - 0.30% 23.13%
ElringKlinger 13.23 -3.50% -0.48 343339 13.68 12.98 13.68 - - - - 8.09% -16.48%
Energiekontor 57.00 -2.73% -1.60 16830 59.40 56.80 59.40 - - - - -3.23% -1.72%
Fabasoft 45.40 0.89% 0.40 14766 44.95 44.85 45.50 - - - - 2.02% -3.40%
Fielmann 68.10 -0.80% -0.55 39054 68.45 67.55 68.75 - - - - -0.87% 2.48%
GFT Technologies 16.48 0.24% 0.04 30866 16.58 16.36 16.82 - - - - 3.26% 38.02%
Global Fashion Group 13.04 -1.66% -0.22 293464 13.10 12.97 13.14 - - - - 15.50% 34.17%
Hamborner REIT 9.37 0.45% 0.04 89969 9.39 9.30 9.39 - - - - 0.87% 4.01%
Hamburger HafenLog 19.88 -0.80% -0.16 80183 20.12 19.88 20.20 - - - - 3.81% 7.81%
HAPAG-LLOYD AG NA O. 145.20 -0.07% -0.10 23939 145.30 143.00 148.00 - - - - 3.42% 58.00%
Heidelberger Druck 1.25 -2.50% -0.03 793386 1.28 1.24 1.29 - - - - 0.97% 56.78%
HENSOLDT AG INH O.N. 15.30 1.06% 0.16 165973 15.22 15.20 15.74 - - - - 6.84% 9.68%
home24 20.04 0.50% 0.10 256649 20.68 19.86 21.42 - - - - 9.99% -10.54%
Hornbach Hldg 82.95 -1.72% -1.45 38617 84.20 82.85 85.55 - - - - -1.60% 5.40%
Hornbach-Baumarkt 34.75 -1.14% -0.40 18008 35.00 34.65 35.35 - - - - -1.70% -2.93%
Hypoport 441.60 -2.08% -9.40 11854 446.60 438.40 453.20 - - - - 2.13% -14.25%
INDUS Holding 35.50 0.14% 0.05 37377 35.80 35.50 36.20 - - - - 3.50% 10.59%
Instone Real Estate 23.15 0.22% 0.05 26910 23.15 22.95 23.30 - - - - 3.81% 10.24%
IVU Traffic Tech. 18.16 0.55% 0.10 24324 18.12 18.04 18.26 - - - - 0.33% -4.92%
JENOPTIK 25.38 0.24% 0.06 182354 25.40 25.14 25.58 - - - - -0.86% 1.04%
JOST Werke 52.80 -1.49% -0.80 14233 53.60 52.60 53.80 - - - - 0.00% 22.51%
Jungheinrich Vz 40.66 -1.21% -0.50 89869 41.28 40.60 41.60 - - - - 1.30% 11.09%
KLOECKNER & CO 11.23 -0.53% -0.06 469242 11.52 11.19 11.79 - - - - 2.93% 40.29%
Koenig & Bauer 24.75 -0.80% -0.20 7677 24.85 24.55 24.95 - - - - 2.48% 3.47%
Krones 69.85 -2.85% -2.05 23511 71.90 69.85 72.40 - - - - -0.21% 5.75%
KWS SAAT 73.20 -0.95% -0.70 8501 73.50 73.20 74.60 - - - - -3.94% 12.62%
Leoni 11.21 -2.61% -0.30 293197 11.84 11.02 11.85 - - - - 12.10% 68.57%
LPKF Laser & Electro 24.70 -1.91% -0.48 121551 25.20 24.58 25.40 - - - - -1.12% -16.13%
MAN 57.10 1.42% 0.80 25759 56.80 56.60 57.50 - - - - 6.93% 33.41%
Manz 56.50 -0.53% -0.30 33137 57.10 56.50 59.70 - - - - -0.88% 66.18%
MBB SE 130.80 -3.11% -4.20 7590 135.60 130.80 135.60 - - - - -1.36% 20.55%
Medios 36.95 2.64% 0.95 21640 37.00 36.30 38.00 - - - - 3.21% -1.20%
Nagarro 93.00 -0.85% -0.80 11464 94.00 92.60 94.20 - - - - -0.64% 2.20%
New Work 251.50 -0.40% -1.00 4241 255.00 250.50 255.00 - - - - 2.03% -10.18%
NORMA Group 42.84 -0.74% -0.32 45294 42.50 42.50 43.44 - - - - 7.21% 2.29%
OHB 36.55 1.11% 0.40 15450 36.75 36.05 37.00 - - - - 5.33% -5.31%
OSRAM Licht 52.30 -0.19% -0.10 59153 52.30 52.20 52.40 - - - - -1.32% 0.50%
PATRIZIA Immobilien 21.20 -2.53% -0.55 36458 21.75 21.00 21.75 - - - - -1.62% -19.24%
Pfeiffer Vacuum Tech 173.40 -0.46% -0.80 12816 174.80 173.40 181.20 - - - - 11.44% 10.59%
PNE Wind 7.31 -1.88% -0.14 55801 7.50 7.31 7.51 - - - - -0.14% -8.62%
PSI Software 28.50 -0.70% -0.20 3625 28.50 28.50 29.20 - - - - 1.79% 16.80%
PVA TePla 25.70 -3.02% -0.80 53222 26.85 25.60 26.85 - - - - -3.20% 31.12%
q.beyond 1.89 -1.97% -0.04 58743 1.93 1.89 1.93 - - - - -1.25% 12.47%
RTL Group 49.92 -0.08% -0.04 47221 50.00 49.84 50.80 - - - - 0.81% 25.62%
SAF-HOLLAND 13.03 -4.40% -0.60 102292 13.55 13.02 13.78 - - - - 4.24% 16.34%
SALZGITTER 27.50 -1.72% -0.48 162720 28.30 27.42 28.36 - - - - 5.53% 26.73%
SCHAEFFLER AG INH. V 8.27 0.61% 0.05 1398818 8.24 8.09 8.44 - - - - 3.70% 20.99%
secunet Sec. Network 274.50 -0.36% -1.00 1549 273.50 271.00 277.50 - - - - 1.67% 10.69%
SFC Energy 23.40 -4.88% -1.20 80066 24.50 23.20 24.75 - - - - -5.45% 46.80%
SGL Carbon 6.06 -3.04% -0.19 187062 6.24 6.05 6.30 - - - - 1.51% 68.57%
Sixt SE 110.00 -3.17% -3.60 20818 113.00 110.00 113.40 - - - - 0.36% 12.02%
SLM Solutions Grp 19.06 -0.21% -0.04 42979 19.50 18.88 19.52 - - - - 7.08% 9.41%
SNP Schneider-Neurei 59.65 -1.16% -0.70 59693 59.50 59.50 64.60 - - - - 3.47% -2.05%
Stabilus 65.60 -3.60% -2.45 29443 69.05 65.35 69.25 - - - - 5.64% 13.69%
STEINHOFF INT.HLDG.E 0.13 3.72% 0.00 7766346 0.13 0.12 0.13 - - - - 0.97% 113.80%
STRATEC Biomedical 109.80 -2.66% -3.00 8023 112.60 109.60 113.20 - - - - -1.61% -10.59%
SUEDZUCKER 13.81 1.10% 0.15 199788 13.70 13.65 13.84 - - - - -1.57% 18.34%
Süss MicroTec 27.90 -0.89% -0.25 100806 28.35 27.75 28.80 - - - - 5.48% 47.62%
TAKKT 14.16 0.28% 0.04 82899 14.16 14.10 14.30 - - - - 0.57% 32.83%
Talanx 36.32 -0.11% -0.04 95264 36.40 36.20 36.52 - - - - -0.93% 14.36%
Tele Columbus 3.29 -0.60% -0.02 167792 3.29 3.29 3.31 - - - - 0.30% 2.65%
TLG Immobilien 25.75 -1.53% -0.40 17923 26.10 25.70 26.10 - - - - 0.59% 12.25%
Traton 24.60 3.02% 0.72 153315 24.70 24.26 25.22 - - - - 6.59% 8.83%
UNICREDIT 8.57 0.82% 0.07 38071 8.49 8.47 8.66 - - - - -0.55% 11.46%
VA-Q-TEC AG NA O.N. 28.10 -6.80% -2.05 62125 30.15 28.00 30.15 - - - - -12.32% -9.06%
Vossloh 40.60 -1.22% -0.50 10749 40.95 40.55 41.40 - - - - -2.52% -1.81%
Wacker Neuson 21.50 -2.18% -0.48 321037 22.22 21.24 22.50 - - - - 4.47% 22.79%
Westwing Group 46.20 -1.07% -0.50 56458 46.76 45.94 47.66 - - - - 2.26% 39.51%
Wüstenrot & Württemb 18.40 -0.54% -0.10 39404 18.38 18.38 18.76 - - - - -0.33% 11.38%
ZEAL Network 44.95 -1.21% -0.55 14831 45.20 44.75 46.00 - - - - -1.21% -2.39%
zooplus 251.00 -0.87% -2.20 18028 250.80 249.80 255.60 - - - - -2.56% 47.82%