16.09.2021 20:46:06
DAX INTER. MID 100 TR EUR
3143.78
$$$
18.3000
0.59%
16.09.2021 17:55
 
Chart
Kursdaten
Kurs 3143.78 Eröffnung 3131.28
Diff. absolut 18.30 Tages-Hoch 3151.15
Diff. % 0.59 % Tages-Tief 3121.70
Volumen - Umsatz 201675483
Schlusskurs vom 15.09.2021 3125.48 Volatilität in % -
Börse Xetra Letzter Handel 16.09.2021 / 17:55
Währung $$$ Aktualisierungsstand 16.09.2021 / 20:46
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 35.53% 3174.4 2321.0
1 Woche 0.79% 3174.4 3109.7
1 Monat 1.43% 3174.4 3018.0
3 Monate 7.26% 3174.4 2827.5
6 Monate 20.96% 3174.4 2509.8
1 Jahr 56.37% 3174.4 1841.4
3 Jahre 44.29% 3174.4 1486.7
34.56
26.51
0.08
1.13
35.53
12.38
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":34.56,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"20671591"},"2020":{"performance":0.08,"chartHeight":8.3216073527738,"year":2020,"ID_NOTATION":"20671591"},"2021":{"performance":35.53,"chartHeight":24.964822058321,"year":2021,"ID_NOTATION":"20671591"}}
{"2019":{"performance":26.51,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.9535342778569,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.38,"chartHeight":21.33102420174,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.012337062962,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":16.7,"chartHeight":22.878693227045,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.70178640145,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.286019693593,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.75,"chartHeight":21.873702641528,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.394714928315,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.283496375783,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":10.49,"chartHeight":20.474479086021,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.044255310472,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.09,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 16.09.2021 20:46:06
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
2G Energy 88.20 -0.34% -0.30 3467 90.30 87.60 90.30 - - - - -4.55% -1.78%
adesso 192.20 1.16% 2.20 3393 194.00 189.80 194.00 - - - - 3.56% 98.14%
ADVA Optical Network 12.74 -0.62% -0.08 246221 12.90 12.58 12.90 - - - - -6.05% 80.45%
Akasol 123.00 -0.81% -1.00 795 123.40 122.20 123.60 - - - - -1.76% 26.61%
Allgeier SE 24.05 -1.03% -0.25 6179 24.15 23.85 24.40 - - - - -1.03% 28.95%
AMADEUS FIRE 173.60 0.00% 0.00 3186 173.60 172.60 176.00 - - - - 0.00% 44.19%
ATOSS Software 182.40 1.33% 2.40 2241 181.20 180.00 182.40 - - - - 0.44% 15.44%
BayWa Vink. 36.80 1.24% 0.45 16981 36.60 36.50 37.05 - - - - -0.67% 11.35%
BB BIOTECH N 80.95 0.37% 0.30 5850 81.30 80.65 81.65 - - - - -0.98% 19.04%
Befesa 71.00 0.71% 0.50 45724 71.00 70.40 71.40 - - - - 1.87% 37.33%
Bilfinger SE 29.30 -0.75% -0.22 111864 29.70 29.10 29.94 - - - - -2.33% 13.30%
Borussia Dortmund (B 5.40 -11.91% -0.73 2701343 6.17 5.30 6.25 - - - - -10.30% -0.74%
CECONOMY 3.74 -0.69% -0.03 993479 3.75 3.66 3.80 - - - - -4.94% -34.05%
CEWE Stiftung & Co. 121.60 -1.78% -2.20 5386 123.40 121.60 125.00 - - - - -1.78% 31.46%
Cliq Digital 22.55 0.67% 0.15 19210 22.70 22.50 23.05 - - - - -10.52% 35.84%
COM.CHARG.SOL.AG INH 94.60 -7.71% -7.90 16898 100.00 94.40 101.50 - - - - -12.81% 1.28%
Corestate Capital 11.87 -1.33% -0.16 47843 12.06 11.74 12.09 - - - - -5.42% -18.70%
CropEnergies 11.26 0.54% 0.06 106332 11.34 11.18 11.48 - - - - 5.23% -5.38%
Dermapharm Hldg. 84.75 -0.41% -0.35 27371 85.45 84.70 85.80 - - - - -0.64% 48.79%
Deutsche Beteiligung 37.60 0.53% 0.20 5266 37.20 37.15 38.15 - - - - -1.31% 20.66%
DEUTSCHE EUROSHOP 18.66 0.21% 0.04 98326 18.72 18.61 18.98 - - - - -1.27% 1.14%
Deutz 8.21 -0.97% -0.08 364820 8.34 8.19 8.45 - - - - 6.21% 60.98%
DIC Asset 15.12 -1.18% -0.18 63211 15.21 14.96 15.31 - - - - -0.53% 12.33%
Drägerwerk & Co. Vz 71.75 -0.28% -0.20 17880 72.40 71.50 72.40 - - - - -0.83% 14.25%
DWS Group 36.44 1.45% 0.52 143591 36.02 36.00 36.68 - - - - 0.77% 4.71%
Eckert & Ziegler Str 129.60 -0.54% -0.70 52341 129.90 128.20 131.10 - - - - -3.14% 189.03%
Elmos Semiconductor 41.00 1.99% 0.80 15262 40.05 40.05 41.15 - - - - 7.33% 49.36%
ElringKlinger 12.59 -3.08% -0.40 66530 13.13 12.58 13.13 - - - - -3.75% -20.52%
Energiekontor 54.50 -1.09% -0.60 6011 55.20 54.30 55.60 - - - - -4.05% -6.03%
EXASOL AG NA O.N. 14.42 0.70% 0.10 73570 14.60 14.15 14.83 - - - - -8.39% -48.24%
Fielmann 63.70 1.51% 0.95 31065 62.85 62.75 63.70 - - - - 0.79% -4.14%
Formycon 54.30 0.93% 0.50 3442 53.10 52.70 54.60 - - - - -2.34% 2.45%
FR.VORWERK GRP SE IN 45.34 -1.43% -0.66 1413 45.10 44.74 45.70 - - - - 5.44% 0.00%
GFT Technologies 29.95 -0.83% -0.25 70705 30.35 29.45 30.60 - - - - -2.28% 150.84%
GK Software 159.00 -2.75% -4.50 4541 162.50 154.50 164.00 - - - - -7.56% 59.00%
GRENKE 36.95 0.05% 0.02 24326 36.70 36.56 37.22 - - - - -2.25% -4.82%
Hamborner REIT 9.44 1.66% 0.15 78313 9.27 9.27 9.47 - - - - 0.34% 4.84%
Hamburger HafenLog 18.93 0.26% 0.05 62121 18.93 18.70 18.96 - - - - -0.99% 2.66%
HAPAG-LLOYD AG NA O. 229.80 2.13% 4.80 34983 225.20 219.60 232.40 - - - - 9.85% 150.05%
Heidelberger Druck 2.12 -0.47% -0.01 513845 2.14 2.10 2.15 - - - - -4.50% 166.33%
HENSOLDT AG INH O.N. 13.24 -1.05% -0.14 47535 13.32 13.18 13.46 - - - - -3.22% -5.09%
home24 15.20 -0.85% -0.13 84148 15.23 14.90 15.33 - - - - -7.88% -32.14%
Hornbach Hldg 105.50 0.96% 1.00 40832 104.70 103.60 107.00 - - - - 8.21% 34.05%
Hornbach-Baumarkt 38.85 2.24% 0.85 86642 37.95 37.95 39.30 - - - - 10.53% 8.52%
Hypoport 586.50 -1.76% -10.50 8345 596.00 581.00 599.00 - - - - -2.17% 13.88%
IBU-TEC ADV.MATER. I 50.60 0.80% 0.40 8268 50.80 50.00 52.40 - - - - -5.24% 72.87%
INDUS Holding 33.20 -0.30% -0.10 14134 33.50 32.85 33.60 - - - - -0.60% 3.43%
Instone Real Estate 25.90 0.78% 0.20 10329 25.85 25.75 26.15 - - - - -1.89% 23.33%
JENOPTIK 30.58 0.79% 0.24 127600 30.54 30.02 30.62 - - - - 0.00% 21.74%
JOST Werke 55.50 0.00% 0.00 9560 56.00 55.30 56.20 - - - - 0.73% 28.77%
Jungheinrich Vz 43.76 -1.35% -0.60 50716 44.60 43.76 44.82 - - - - -3.87% 19.56%
Kloeckner & Co. 10.99 -2.83% -0.32 444045 11.37 10.97 11.55 - - - - -3.17% 37.29%
Krones 89.45 1.76% 1.55 31388 87.95 87.95 89.60 - - - - 0.11% 35.43%
KWS SAAT 70.50 1.44% 1.00 6270 69.80 69.30 70.90 - - - - 0.57% 8.46%
Leoni 14.78 -5.38% -0.84 202852 15.45 14.66 15.58 - - - - -4.15% 122.26%
Manz 51.40 -1.15% -0.60 29665 52.80 50.90 54.00 - - - - -3.75% 51.18%
MBB SE 135.00 -1.03% -1.40 2269 136.40 135.00 137.60 - - - - -2.88% 24.42%
Media and Games Inve 5.30 1.34% 0.07 165808 5.26 5.21 5.36 - - - - -10.16% 152.62%
Medios 37.70 0.27% 0.10 2642 37.85 37.40 37.85 - - - - -0.92% 0.80%
Mensch u. Maschine 66.60 -0.75% -0.50 2535 66.60 66.10 67.50 - - - - -2.63% 11.00%
Metro AG 10.79 -0.09% -0.01 253407 10.86 10.74 11.01 - - - - 0.51% 17.28%
MLP SE 7.60 -1.68% -0.13 35727 7.70 7.53 7.77 - - - - -0.39% 40.74%
Mutares SE & Co. 27.90 2.95% 0.80 23666 27.45 27.30 28.50 - - - - -6.84% 77.71%
MYNARIC AG INH O.N. 66.00 0.46% 0.30 6780 65.20 65.10 66.20 - - - - -0.30% -9.84%
Nagarro 156.50 0.97% 1.50 20011 156.50 154.00 157.00 - - - - 0.00% 71.98%
New Work 227.00 -2.16% -5.00 1911 233.50 227.00 233.50 - - - - -4.82% -18.93%
NORMA Group 34.96 -1.69% -0.60 197908 35.46 33.94 35.50 - - - - -15.72% -16.52%
PATRIZIA 23.00 1.77% 0.40 57362 22.65 22.40 23.30 - - - - 9.52% -12.38%
Pfeiffer Vacuum Tech 181.00 0.11% 0.20 1041 181.20 180.40 181.20 - - - - -0.11% 15.43%
PNE Wind 7.14 -0.14% -0.01 58193 7.10 6.98 7.25 - - - - -2.86% -10.75%
PVA TePla 35.05 -0.71% -0.25 43572 35.10 34.70 35.45 - - - - 3.09% 78.83%
RTL Group 50.80 -0.88% -0.45 35184 51.50 50.75 51.55 - - - - -2.21% 27.83%
S & T 22.22 -1.16% -0.26 133772 22.50 22.20 22.62 - - - - 3.54% 15.13%
SAF-HOLLAND 11.25 -3.18% -0.37 75589 11.55 11.24 11.60 - - - - -4.42% 0.45%
secunet Sec. Network 454.50 1.34% 6.00 1320 455.00 447.50 455.00 - - - - 1.79% 83.27%
SFC Energy 29.80 3.11% 0.90 21509 29.30 29.15 30.30 - - - - -6.14% 86.95%
SGL Carbon 10.34 -0.96% -0.10 219919 10.40 10.24 10.56 - - - - 2.78% 187.62%
SILTRONIC AG NA O.N. 138.45 1.10% 1.50 23237 136.75 136.75 138.60 - - - - 1.06% 8.08%
Sixt SE 116.20 2.29% 2.60 37585 114.00 113.20 116.40 - - - - 2.11% 18.33%
SLM Solutions Grp 19.72 1.54% 0.30 59639 19.36 18.92 19.72 - - - - -8.28% 13.20%
SNP Schneider-Neurei 52.60 -0.75% -0.40 2816 53.40 52.20 53.40 - - - - -2.95% -13.63%
Stabilus 62.25 -1.27% -0.80 21692 62.70 61.60 63.35 - - - - -5.18% 7.89%
STEINHOFF INT.HLDG.E 0.18 -4.94% -0.01 14815773 0.18 0.18 0.19 - - - - -9.27% 198.30%
STO SE & Co. Vz 205.00 -2.84% -6.00 6696 212.50 202.50 215.50 - - - - -0.24% 58.42%
STRATEC Biomedical 137.60 0.00% 0.00 8254 138.60 134.60 138.60 - - - - -2.96% 12.05%
Ströer Media 67.30 0.15% 0.10 90037 67.35 66.75 67.45 - - - - 0.30% -16.91%
SUEDZUCKER 14.25 1.28% 0.18 272058 14.20 14.05 14.31 - - - - 1.42% 22.11%
Süss MicroTec 24.35 0.62% 0.15 61424 24.20 23.80 24.45 - - - - -4.88% 28.84%
TAKKT 13.80 0.44% 0.06 33289 13.74 13.72 13.84 - - - - -0.14% 29.46%
Talanx 38.24 -0.10% -0.04 72502 38.32 38.20 38.52 - - - - -1.14% 20.40%
TLG Immobilien 28.85 -0.35% -0.10 2208 28.90 28.85 29.50 - - - - 0.17% 25.76%
Traton 23.88 -0.42% -0.10 52738 24.10 23.82 24.24 - - - - -1.81% 5.64%
UNICREDIT 10.74 1.46% 0.15 29278 10.66 10.65 10.85 - - - - -1.21% 39.56%
VA-Q-TEC AG NA O.N. 31.00 2.82% 0.85 13911 30.35 30.35 31.35 - - - - 3.85% 0.32%
Vantage Towers 28.95 1.26% 0.36 188635 28.78 28.50 29.06 - - - - -2.29% 0.00%
Vossloh 46.00 -1.18% -0.55 15225 46.85 46.00 47.05 - - - - -1.18% 11.25%
Wacker Neuson 25.36 2.01% 0.50 89802 25.00 25.00 25.76 - - - - 1.77% 44.83%
Westwing Group 39.18 -0.41% -0.16 100989 40.16 37.70 40.16 - - - - -4.67% 18.31%
ZEAL Network 41.65 2.08% 0.85 4859 40.85 40.80 41.65 - - - - -3.14% -9.55%
zooplus 469.20 0.60% 2.80 33779 466.40 466.20 469.20 - - - - 7.61% 176.33%