21.10.2021 14:06:58
DAX INTER. MID 100 PR EUR
2318.40
$$$
-4.2200
-0.18%
20.10.2021 17:55
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 19.10.2021 2322.62 Volatilität in % -
Börse Xetra Letzter Handel 20.10.2021 / 17:55
Währung $$$ Aktualisierungsstand 21.10.2021 / 14:06
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 31.16% 2376.8 1781.6
1 Woche 2.17% 2322.6 2288.1
1 Monat 0.31% 2376.8 2247.8
3 Monate 8.28% 2376.8 2191.6
6 Monate 16.83% 2376.8 1997.2
1 Jahr 53.04% 2376.8 1412.1
3 Jahre 48.67% 2376.8 1167.8
31
26.51
1.13
31.16
12.24
SMI
-2.45
SMI
SMI
2019
2020
2021
{"2019":{"performance":31,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"20671590"},"2020":{"performance":-2.45,"chartHeight":13.168518523189,"year":2020,"ID_NOTATION":"20671590"},"2021":{"performance":31.16,"chartHeight":25.376603748832,"year":2021,"ID_NOTATION":"20671590"}}
{"2019":{"performance":26.51,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1012181456756,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.24,"chartHeight":21.623094246379,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.29294667031,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.44,"chartHeight":23.483944280264,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.109229456291,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.587638030168,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.35,"chartHeight":23.144743357012,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.797092999716,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.667545478004,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.61,"chartHeight":16.490912823719,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.292402438048,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.15,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 21.10.2021 14:06:58
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
1&1 AG 26.32 0.46% 0.12 16524 26.22 26.16 26.46 6 26.30 26.34 250 -1.58% 28.18%
2G Energy 119.20 4.56% 5.20 8304 113.80 113.40 120.00 40 118.80 119.40 180 13.55% 26.95%
ABOUT YOU HOLDING SE 20.00 -0.99% -0.20 29911 20.00 20.00 20.60 2954 20.00 20.20 3956 1.00% 0.00%
adesso 174.80 1.63% 2.80 1372 173.60 171.20 179.40 4 174.80 175.40 94 4.88% 77.32%
ADVA Optical Network 11.66 -3.00% -0.36 53769 12.12 11.66 12.24 398 11.66 11.74 882 -1.64% 70.25%
AMADEUS FIRE 193.40 2.87% 5.40 14760 189.20 186.80 196.60 74 193.40 193.80 116 6.21% 56.15%
ATOSS Software 186.80 2.08% 3.80 2453 182.20 182.20 187.60 34 186.80 187.20 28 10.37% 15.82%
BayWa Vink. 35.00 -0.43% -0.15 2742 35.10 34.80 35.10 650 34.90 35.00 27 1.15% 6.35%
BB BIOTECH N 75.80 -1.62% -1.25 7978 76.40 75.35 76.40 194 75.85 76.10 150 2.12% 13.31%
Befesa 69.50 1.46% 1.00 20338 69.00 68.40 69.80 242 69.40 69.60 547 6.86% 32.50%
Bertrandt 53.80 -0.37% -0.20 995 53.90 53.30 54.10 22 53.60 53.90 113 0.00% 36.36%
BIKE24 HLDG O.N. 20.86 -0.10% -0.02 6877 20.76 20.32 21.00 250 20.72 20.86 112 -7.20% 0.00%
Bilfinger SE 30.06 -1.05% -0.32 27064 30.24 29.98 30.28 400 30.04 30.06 196 5.12% 17.48%
Borussia Dortmund (B 4.89 1.24% 0.06 156768 4.82 4.78 4.90 258 4.89 4.90 3227 -0.25% -8.66%
Cancom 56.20 0.36% 0.20 32948 55.64 55.28 56.32 173 56.14 56.20 131 5.86% 23.46%
CECONOMY 3.87 0.21% 0.01 289330 3.81 3.81 3.89 76 3.87 3.87 1079 6.99% -31.90%
CEWE Stiftung & Co. 119.80 0.34% 0.40 6269 119.20 118.40 120.80 19 119.40 119.80 30 0.51% 29.08%
Cliq Digital 24.60 2.50% 0.60 5168 24.45 23.95 24.60 525 24.50 24.60 595 7.87% 44.58%
COM.CHARG.SOL.AG INH 76.80 -0.26% -0.20 715 78.20 76.40 78.20 85 76.40 77.00 214 4.90% -17.56%
CompuGroup Medical 72.75 0.69% 0.50 7592 72.30 71.95 73.20 222 72.50 72.65 271 4.56% -8.08%
Corestate Capital 10.42 1.66% 0.17 21350 10.17 10.15 10.44 432 10.40 10.42 2 -0.49% -29.79%
CropEnergies 11.08 0.36% 0.04 37361 11.02 10.96 11.24 1419 11.06 11.10 314 -0.54% -7.23%
Datagroup 78.80 0.90% 0.70 953 78.30 77.80 79.00 105 78.30 78.70 40 4.97% 55.89%
Dermapharm Hldg. 86.50 0.35% 0.30 7134 86.05 85.50 87.10 19 86.45 86.55 267 5.51% 51.33%
Deutsche Beteiligung 37.65 -0.40% -0.15 688 37.60 37.55 37.70 333 37.60 37.70 425 3.85% 21.31%
DEUTSCHE EUROSHOP 17.39 0.23% 0.04 36184 17.25 17.11 17.44 200 17.38 17.39 68 0.23% -5.96%
Deutz 7.12 -1.32% -0.10 115337 7.16 7.09 7.21 1240 7.11 7.12 2882 2.05% 41.37%
DIC Asset 15.68 1.49% 0.23 75065 15.54 15.38 15.74 455 15.65 15.68 158 2.73% 14.78%
Drägerwerk & Co. Vz 69.85 -1.76% -1.25 12572 70.55 69.20 70.85 12 69.90 70.15 49 2.52% 13.22%
Einhell Germany Vz 164.00 1.86% 3.00 885 161.00 161.00 164.00 204 163.00 164.00 148 2.88% 58.62%
Elmos Semiconductor 44.15 1.61% 0.70 10051 43.25 43.15 45.15 72 44.10 44.35 89 8.35% 58.29%
ElringKlinger 11.95 0.08% 0.01 32352 11.79 11.74 12.07 374 11.93 11.96 1 -1.57% -24.62%
Energiekontor 73.60 4.55% 3.20 8794 70.90 70.80 73.60 207 73.30 73.60 250 12.82% 21.38%
EXASOL AG NA O.N. 10.50 -0.76% -0.08 33219 10.71 10.20 10.71 806 10.45 10.51 904 -4.94% -62.02%
Fielmann 56.95 -0.09% -0.05 18806 56.75 56.65 57.15 360 56.90 56.95 75 1.06% -14.22%
GFT Technologies 34.35 8.19% 2.60 149316 31.40 31.15 34.55 321 34.05 34.20 150 6.54% 165.91%
Global Fashion Group 8.28 -0.18% -0.01 97362 8.35 8.12 8.36 149 8.28 8.29 1544 -0.60% -14.65%
GRENKE 32.20 0.59% 0.19 23903 31.81 31.71 32.31 134 32.20 32.29 266 3.12% -17.54%
Haier Smart Home D 1.58 -0.09% -0.00 94273 1.57 1.57 1.58 1033 1.58 1.58 207 4.05% -1.16%
Hamborner REIT 9.69 0.00% 0.00 28887 9.63 9.60 9.73 390 9.69 9.71 200 2.68% 7.56%
Hamburger HafenLog 20.10 1.16% 0.23 36061 20.00 19.68 20.24 190 20.10 20.14 237 3.54% 7.75%
Heidelberger Druck 2.04 0.25% 0.01 239480 2.01 2.00 2.05 3145 2.04 2.04 7064 0.00% 156.28%
HENSOLDT AG INH O.N. 13.16 -0.45% -0.06 5243 13.16 13.10 13.24 301 13.14 13.18 726 -1.05% -5.23%
home24 11.63 -1.02% -0.12 46609 11.58 11.52 11.80 2 11.64 11.67 422 -3.85% -47.54%
Hornbach Hldg 104.40 0.29% 0.30 5390 104.10 103.80 104.60 71 104.30 104.50 44 5.47% 32.27%
Hornbach-Baumarkt 36.75 -0.81% -0.30 6165 36.75 36.55 36.95 132 36.70 36.80 227 2.63% 3.49%
Hypoport 502.50 1.07% 5.30 1085 495.40 491.60 505.50 24 502.00 503.00 31 2.01% -3.46%
IBU-TEC ADV.MATER. I 49.90 -2.16% -1.10 3950 51.20 49.30 51.20 336 49.70 50.20 366 7.59% 74.24%
INDUS Holding 33.85 0.74% 0.25 2483 33.40 33.25 33.95 1 33.80 33.90 135 -0.30% 4.67%
Instone Real Estate 22.55 0.45% 0.10 20219 22.30 22.25 22.60 749 22.50 22.60 956 -1.54% 6.90%
JENOPTIK 32.08 -0.62% -0.20 58826 32.20 32.04 32.54 118 32.08 32.14 133 9.20% 28.50%
JOST Werke 49.00 0.62% 0.30 2341 49.00 48.65 49.35 284 48.90 49.05 248 3.73% 12.99%
Jungheinrich Vz 40.86 1.04% 0.42 13163 40.08 40.08 41.02 279 40.76 40.86 81 2.90% 10.49%
Krones 86.45 -0.40% -0.35 2382 86.60 86.15 86.70 9 86.40 86.45 48 1.70% 31.42%
KWS SAAT 72.80 2.25% 1.60 955 70.30 70.30 72.80 7 72.50 72.70 70 -0.70% 9.54%
Leoni 12.84 1.42% 0.18 32937 12.57 12.52 12.92 472 12.86 12.89 59 -3.87% 90.38%
LPKF Laser & Electro 19.55 -2.74% -0.55 46200 19.89 19.51 20.10 263 19.54 19.57 88 3.72% -31.75%
Manz 46.35 -2.22% -1.05 16756 47.25 45.65 47.25 159 46.30 46.55 38 0.32% 39.41%
MBB SE 135.60 0.89% 1.20 1997 133.80 133.40 137.00 93 135.40 136.40 98 2.44% 23.87%
Media and Games Inve 4.70 -2.97% -0.14 58161 4.79 4.70 4.81 3043 4.70 4.71 500 -2.69% 130.76%
Medios 37.40 0.54% 0.20 2421 37.40 37.00 37.40 259 37.10 37.35 353 6.13% -0.53%
Metro AG 10.95 -0.41% -0.04 111453 11.15 10.86 11.18 681 10.94 10.95 907 -4.60% 19.51%
MISTER SPEX SE INH O 19.83 0.92% 0.18 329 20.16 19.82 20.16 50 19.84 20.08 404 -1.16% 0.00%
Mutares SE & Co. 22.85 1.11% 0.25 49887 22.35 22.15 22.85 456 22.80 22.90 809 -4.24% 52.95%
MYNARIC AG INH O.N. 59.00 -0.34% -0.20 1556 59.20 58.90 59.50 238 59.00 59.20 100 0.34% -19.13%
Nagarro 175.00 1.74% 3.00 11212 171.50 169.50 176.00 67 174.50 175.00 128 11.33% 89.01%
NORMA Group 37.22 -1.27% -0.48 8364 37.50 37.16 37.50 19 37.22 37.26 23 1.40% -9.98%
PATRIZIA 22.80 1.56% 0.35 9538 22.60 22.25 22.95 479 22.80 22.85 130 -3.02% -14.48%
Pfeiffer Vacuum Tech 191.00 -0.10% -0.20 408 192.00 190.00 192.20 19 190.20 191.20 46 3.35% 21.94%
PSI Software 38.90 2.10% 0.80 2876 37.80 37.60 39.00 138 38.60 39.00 108 2.42% 56.15%
PVA TePla 37.30 2.33% 0.85 19636 36.25 36.10 37.65 169 37.15 37.30 539 4.14% 85.97%
RTL Group 50.45 0.20% 0.10 17091 49.80 49.80 50.60 460 50.45 50.50 100 3.43% 26.70%
S & T 21.80 -1.09% -0.24 82283 21.84 21.78 22.06 668 21.80 21.84 423 1.19% 14.20%
SAF-HOLLAND 11.76 -0.93% -0.11 11413 11.76 11.66 11.86 38 11.75 11.78 361 1.80% 5.98%
Schaltbau Holding 55.00 0.00% 0.00 3047 55.00 55.00 55.20 801 54.80 55.10 45 2.23% 84.56%
secunet Sec. Network 460.00 0.66% 3.00 574 452.00 448.50 462.50 16 458.00 460.00 48 0.66% 84.27%
SFC Energy 28.95 0.00% 0.00 10163 28.50 28.15 29.10 82 28.85 29.00 1046 0.52% 81.62%
SGL Carbon 7.78 3.32% 0.25 676209 7.37 7.28 7.84 626 7.77 7.79 981 -16.52% 109.46%
SILTRONIC AG NA O.N. 135.10 0.37% 0.50 2906 134.20 134.20 135.60 40 134.95 135.20 86 -1.03% 5.07%
Sixt SE 147.00 2.44% 3.50 38182 146.00 144.60 150.80 16 146.70 146.90 94 10.30% 46.13%
SLM Solutions Grp 17.18 -3.05% -0.54 29179 17.52 16.80 17.52 344 17.14 17.20 138 -2.85% 1.72%
SNP Schneider-Neurei 48.96 -0.53% -0.26 1242 48.70 48.70 49.98 63 48.74 48.98 105 0.86% -19.18%
Stabilus 63.85 0.08% 0.05 6254 63.25 63.00 64.10 127 63.80 63.90 84 0.55% 10.57%
STEINHOFF INT.HLDG.E 0.14 0.00% 0.00 3579323 0.14 0.13 0.14 70067 0.14 0.14 19990 -16.42% 134.07%
STO SE & Co. Vz 196.20 -1.90% -3.80 1337 198.60 195.60 201.00 38 196.40 197.20 86 1.63% 54.56%
STRATEC Biomedical 131.80 1.07% 1.40 1279 131.00 130.80 133.40 24 131.40 132.00 78 5.67% 6.19%
Ströer Media 73.10 0.41% 0.30 14872 72.15 72.10 73.15 162 73.05 73.15 336 -1.09% -10.12%
SUEDZUCKER 13.46 1.20% 0.16 160142 13.25 13.18 13.48 2131 13.46 13.48 202 -0.45% 13.97%
Süss MicroTec 21.35 1.91% 0.40 62106 21.05 20.85 21.55 438 21.30 21.40 674 -4.12% 10.85%
SUSE S.A. DL 1 38.19 3.08% 1.14 13802 37.39 37.15 38.38 1 38.19 38.23 20 -2.06% 0.00%
SYNLAB AG INH O.N. 21.08 0.14% 0.03 32005 20.89 20.82 21.37 240 21.07 21.09 164 4.94% 0.00%
TAKKT 14.50 0.28% 0.04 28059 14.46 14.38 14.50 155 14.48 14.50 390 2.70% 35.65%
Talanx 39.80 0.66% 0.26 55240 39.50 39.36 39.90 135 39.80 39.82 152 3.51% 24.50%
Traton 22.02 0.00% 0.00 16134 22.00 21.80 22.04 527 22.02 22.06 180 1.57% -2.59%
VA-Q-TEC AG NA O.N. 27.55 -5.33% -1.55 13313 28.70 27.55 28.85 200 27.55 27.70 249 5.63% -5.83%
Vantage Towers 29.97 0.77% 0.23 11160 29.60 29.60 29.98 322 29.96 29.99 491 4.02% 0.00%
Vossloh 44.75 0.11% 0.05 559 44.50 44.50 44.75 72 44.50 44.70 179 -1.11% 8.10%
Wacker Neuson 26.64 0.30% 0.08 38226 26.38 26.28 26.72 237 26.58 26.64 3118 4.73% 51.68%
Westwing Group 26.90 -3.65% -1.02 42294 27.56 26.90 27.72 1267 26.90 26.96 199 -0.07% -15.69%
windeln.de 1.15 -1.71% -0.02 - 1.15 1.15 1.15 1370 1.09 1.15 540 4.07% -4.67%