05.12.2021 06:06:00
DAX INTER. MID 100 TR EUR
2996.99
$$$
-23.2200
-0.77%
03.12.2021 17:55
 
Chart
Kursdaten
Kurs 2996.99 Eröffnung 3029.72
Diff. absolut -23.22 Tages-Hoch 3044.65
Diff. % -0.77 % Tages-Tief 2990.96
Volumen - Umsatz 177931642
Schlusskurs vom 02.12.2021 3020.21 Volatilität in % -
Börse Xetra Letzter Handel 03.12.2021 / 17:55
Währung $$$ Aktualisierungsstand 05.12.2021 / 06:06
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 30.20% 3244.7 2321.0
1 Woche -2.58% 3095.8 3002.7
1 Monat -5.18% 3244.7 3002.7
3 Monate -3.15% 3244.7 2983.0
6 Monate 4.48% 3244.7 2827.5
1 Jahr 38.91% 3244.7 2170.3
3 Jahre 58.47% 3244.7 1486.7
34.56
26.51
0.08
1.13
30.2
13.77
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":34.56,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"20671591"},"2020":{"performance":0.08,"chartHeight":8.9223879354168,"year":2020,"ID_NOTATION":"20671591"},"2021":{"performance":30.2,"chartHeight":26.76716380625,"year":2021,"ID_NOTATION":"20671591"}}
{"2019":{"performance":26.51,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.5999369873494,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.77,"chartHeight":23.46093806596,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":18.240547111757,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.63,"chartHeight":24.163335493647,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.485138222494,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.60618358742,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.18,"chartHeight":23.21816555561,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":26.155897645397,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.964454383727,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":2.13,"chartHeight":13.114170406457,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":16.130379191076,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":10.58,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 05.12.2021 06:05:59
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
1&1 AG 24.54 -0.65% -0.16 64505 24.56 24.46 24.76 - - - - -1.92% 20.06%
2G Energy 103.00 -1.72% -1.80 4140 106.60 102.40 106.80 - - - - -2.83% 14.70%
ABOUT YOU HOLDING SE 23.00 1.77% 0.40 108801 22.80 22.40 23.40 - - - - -7.26% 0.00%
adesso 176.80 -1.12% -2.00 4905 181.20 175.40 183.40 - - - - -5.20% 84.33%
ADVA Optical Network 12.74 -0.47% -0.06 138106 12.78 12.62 12.98 - - - - -0.16% 80.45%
AMADEUS FIRE 175.20 -2.67% -4.80 3921 180.40 174.60 181.40 - - - - 0.90% 49.50%
ATOSS Software 208.00 1.22% 2.50 7227 206.00 205.50 212.50 - - - - -0.24% 30.06%
BayWa Vink. 37.20 -1.59% -0.60 7510 37.60 37.00 37.85 - - - - 2.02% 14.37%
BB BIOTECH N 72.25 -1.83% -1.35 17417 74.20 72.25 75.00 - - - - -3.09% 6.25%
Befesa 59.70 0.34% 0.20 79896 59.90 59.50 61.10 - - - - 2.93% 15.47%
Bertrandt 57.10 -1.38% -0.80 4967 58.40 57.00 58.80 - - - - 3.63% 44.19%
BIKE24 HLDG O.N. 17.30 -0.12% -0.02 21003 17.70 17.12 17.97 - - - - -8.95% 0.00%
Bilfinger SE 29.00 0.00% 0.00 157459 29.16 28.68 29.24 - - - - -4.98% 12.14%
Borussia Dortmund (B 4.18 -0.24% -0.01 380732 4.27 4.15 4.27 - - - - -0.14% -20.96%
Cancom 61.82 -0.58% -0.36 87216 62.60 61.54 62.92 - - - - 2.93% 36.29%
CECONOMY 3.34 -1.18% -0.04 935607 3.41 3.33 3.43 - - - - -7.75% -40.34%
CEWE Stiftung & Co. 121.80 -2.09% -2.60 5999 125.00 121.80 125.40 - - - - -5.33% 34.49%
Cliq Digital 22.40 -2.61% -0.60 20866 23.35 22.20 23.55 - - - - -2.75% 38.55%
COM.CHARG.SOL.AG INH 58.00 -2.36% -1.40 37538 59.60 57.40 60.00 - - - - -8.42% -33.91%
CompuGroup Medical 65.75 -1.50% -1.00 55958 66.40 65.65 67.90 - - - - -3.45% -16.35%
Corestate Capital 9.60 4.46% 0.41 137147 9.11 9.11 9.71 - - - - 20.31% -34.28%
CropEnergies 11.26 -2.26% -0.26 72416 11.54 11.20 11.60 - - - - -3.36% -3.19%
Datagroup 82.20 0.37% 0.30 6238 81.70 81.50 83.20 - - - - 0.00% 64.07%
Dermapharm Hldg. 79.90 -0.19% -0.15 30184 80.60 79.45 81.60 - - - - 0.31% 40.54%
Deutsche Beteiligung 38.55 -1.03% -0.40 9648 39.20 38.20 39.20 - - - - -0.51% 25.00%
DEUTSCHE EUROSHOP 14.00 -2.03% -0.29 180951 14.18 13.90 14.38 - - - - -4.18% -24.12%
Deutz 6.14 -1.05% -0.07 363618 6.26 6.10 6.29 - - - - -4.69% 21.67%
DIC Asset 14.41 -1.97% -0.29 84880 14.72 14.35 14.79 - - - - -0.89% 7.06%
Drägerwerk & Co. Vz 56.00 -1.50% -0.85 32140 57.40 55.40 57.40 - - - - -4.84% -10.83%
Einhell Germany Vz 195.00 -2.99% -6.00 1898 202.00 193.00 204.00 - - - - -7.80% 98.03%
Elmos Semiconductor 42.55 -1.39% -0.60 7591 43.45 42.35 43.50 - - - - 0.47% 55.01%
ElringKlinger 10.56 -3.65% -0.40 64777 11.04 10.52 11.10 - - - - -4.52% -33.33%
Energiekontor 69.40 -1.70% -1.20 28512 71.30 68.70 73.30 - - - - -9.75% 19.66%
EXASOL AG NA O.N. 6.21 -0.72% -0.04 221790 6.29 6.10 6.54 - - - - -6.90% -77.73%
Fielmann 57.30 0.26% 0.15 45192 57.55 57.20 58.10 - - - - -4.82% -13.77%
GFT Technologies 38.30 -2.42% -0.95 89112 39.50 38.20 39.85 - - - - 2.35% 228.73%
Global Fashion Group 6.18 -2.45% -0.15 510190 6.37 6.08 6.38 - - - - -13.51% -36.41%
GRENKE 30.40 -1.39% -0.43 34469 30.99 30.16 31.10 - - - - -4.96% -20.58%
Haier Smart Home D 1.50 -0.66% -0.01 263180 1.52 1.49 1.55 - - - - -1.81% -5.62%
Hamborner REIT 9.33 0.19% 0.02 73807 9.27 9.27 9.42 - - - - -3.03% 3.55%
Hamburger HafenLog 19.65 -1.21% -0.24 30822 20.08 19.55 20.08 - - - - 1.81% 6.56%
Heidelberger Druck 2.46 -0.60% -0.01 1010819 2.52 2.45 2.54 - - - - 2.06% 211.56%
HENSOLDT AG INH O.N. 12.48 -1.58% -0.20 101965 12.76 12.44 12.84 - - - - -3.85% -10.54%
home24 11.98 0.00% 0.00 140036 11.99 11.86 12.43 - - - - -11.46% -46.52%
Hornbach Hldg 110.40 0.36% 0.40 22429 111.20 109.90 112.20 - - - - -0.81% 39.77%
Hornbach-Baumarkt 35.75 -1.11% -0.40 8541 36.15 35.70 36.20 - - - - -1.38% -0.14%
Hypoport 494.40 0.98% 4.80 9501 491.60 485.20 504.00 - - - - -0.69% -4.93%
IBU-TEC ADV.MATER. I 41.00 -1.20% -0.50 9852 41.80 40.90 42.60 - - - - -6.32% 41.78%
INDUS Holding 30.95 -1.12% -0.35 17331 31.20 30.65 31.40 - - - - 2.31% -3.58%
Instone Real Estate 17.74 -2.53% -0.46 170141 18.32 17.58 18.34 - - - - -8.36% -13.33%
JENOPTIK 35.06 -0.11% -0.04 177236 35.50 35.02 35.98 - - - - 0.46% 39.57%
JOST Werke 45.85 -1.61% -0.75 14746 46.75 45.65 46.90 - - - - 0.11% 6.38%
Jungheinrich Vz 42.92 -0.51% -0.22 62823 43.50 42.62 43.68 - - - - 3.17% 17.27%
Krones 94.00 -2.08% -2.00 25305 96.70 93.65 97.00 - - - - 3.84% 45.34%
KWS SAAT 69.50 -3.61% -2.60 3342 71.10 69.50 71.10 - - - - -4.88% 10.92%
Leoni 10.32 -2.37% -0.25 91939 10.69 10.24 10.70 - - - - -5.37% 58.95%
LPKF Laser & Electro 17.32 -1.59% -0.28 171204 17.83 17.26 17.97 - - - - -4.86% -40.24%
Manz 46.35 -1.70% -0.80 20758 47.25 46.25 48.20 - - - - 2.54% 36.32%
MBB SE 119.40 -2.45% -3.00 3553 122.20 119.00 123.20 - - - - -1.32% 10.05%
Media and Games Inve 4.43 -0.63% -0.03 147553 4.50 4.40 4.58 - - - - -12.11% 111.14%
Medios 37.10 0.13% 0.05 58902 36.80 35.60 37.85 - - - - -3.89% -0.94%
Metro AG 10.21 0.20% 0.02 217256 10.29 10.16 10.35 - - - - -0.24% 11.08%
MISTER SPEX SE INH O 12.02 -0.66% -0.08 62763 12.11 11.90 12.45 - - - - -10.30% 0.00%
Mutares SE & Co. 21.30 -2.07% -0.45 35171 22.00 21.15 22.25 - - - - 1.67% 44.15%
MYNARIC AG INH O.N. 52.70 -0.94% -0.50 35778 54.10 51.50 54.40 - - - - -9.91% -28.01%
Nagarro 178.00 -0.84% -1.50 19669 181.50 177.00 183.50 - - - - 0.56% 95.60%
NORMA Group 33.16 -0.66% -0.22 60063 33.40 33.00 33.68 - - - - -0.42% -20.82%
PATRIZIA 20.25 -1.70% -0.35 30439 21.00 20.15 21.00 - - - - -0.74% -22.86%
Pfeiffer Vacuum Tech 211.00 -0.71% -1.50 1563 214.50 209.50 214.50 - - - - -0.47% 34.57%
PSI Software 43.80 -1.57% -0.70 10572 44.40 43.40 45.10 - - - - -0.23% 79.51%
PVA TePla 41.40 -1.43% -0.60 88444 42.75 40.70 42.75 - - - - -6.87% 114.29%
RTL Group 45.38 -1.05% -0.48 32862 46.62 45.16 46.62 - - - - -0.35% 14.19%
S & T 20.02 -0.50% -0.10 287976 20.30 19.77 20.66 - - - - 4.79% 4.25%
SAF-HOLLAND 11.31 -2.58% -0.30 79080 11.60 11.22 11.74 - - - - -3.09% 3.66%
Schaltbau Holding 54.70 0.00% 0.00 2459 54.80 54.70 54.90 - - - - -0.55% 83.56%
secunet Sec. Network 386.00 -1.03% -4.00 5119 395.00 386.00 403.00 - - - - -4.99% 57.26%
SFC Energy 26.50 -3.64% -1.00 55993 27.95 26.25 28.00 - - - - -5.82% 72.52%
SGL Carbon 7.75 -0.77% -0.06 214626 7.94 7.72 8.13 - - - - -6.13% 117.25%
SILTRONIC AG NA O.N. 134.45 0.75% 1.00 11208 133.95 131.10 134.90 - - - - -0.85% 4.18%
Sixt SE 144.30 0.84% 1.20 57090 146.70 142.80 147.30 - - - - -8.03% 45.72%
SLM Solutions Grp 16.66 -1.19% -0.20 31876 16.98 16.32 17.24 - - - - 9.03% -4.36%
SNP Schneider-Neurei 40.66 0.15% 0.06 17605 41.48 39.84 41.48 - - - - -5.44% -33.23%
Stabilus 59.60 -1.32% -0.80 39059 60.80 59.10 60.80 - - - - -1.15% 4.68%
STEINHOFF INT.HLDG.E 0.13 -0.97% -0.00 11305955 0.14 0.13 0.14 - - - - 21.76% 125.89%
STO SE & Co. Vz 204.00 -1.21% -2.50 4054 208.00 202.50 208.00 - - - - 0.00% 59.58%
STRATEC Biomedical 125.40 -2.79% -3.60 8359 129.00 125.40 130.20 - - - - -0.15% 5.05%
Ströer Media 67.55 -0.95% -0.65 50258 68.35 67.50 68.45 - - - - -0.66% -16.60%
SUEDZUCKER 12.72 -0.39% -0.05 134934 12.83 12.64 12.83 - - - - -2.45% 9.00%
Süss MicroTec 20.25 -2.41% -0.50 58148 21.15 20.10 21.15 - - - - -4.60% 9.79%
SUSE S.A. DL 1 36.80 0.00% 0.00 43098 36.60 36.40 37.80 - - - - -0.54% 0.00%
SYNLAB AG INH O.N. 21.60 -1.82% -0.40 64494 22.00 21.60 22.20 - - - - 4.76% 0.00%
TAKKT 14.00 1.01% 0.14 43490 13.86 13.78 14.08 - - - - -5.15% 31.33%
Talanx 40.08 -0.60% -0.24 80797 40.50 40.00 40.68 - - - - -1.32% 26.95%
Traton 19.92 -2.45% -0.50 121768 20.62 19.80 20.64 - - - - -5.05% -11.88%
VA-Q-TEC AG NA O.N. 28.50 2.52% 0.70 42818 28.10 27.45 28.50 - - - - 5.50% -10.03%
Vantage Towers 29.46 0.17% 0.05 155829 29.62 29.37 29.84 - - - - -0.20% 0.00%
Vossloh 43.25 -1.59% -0.70 7366 44.15 42.95 44.25 - - - - -2.98% 6.29%
Wacker Neuson 25.82 -2.05% -0.54 42202 26.50 25.72 26.54 - - - - 0.16% 47.46%
Westwing Group 22.84 -2.31% -0.54 115713 22.98 22.50 24.16 - - - - -11.47% -31.03%
windeln.de 0.98 -7.36% -0.08 30216 0.97 0.97 1.04 - - - - 0.00% -12.13%