15.06.2021 15:05:13
DAX INTER. MID 100 TR EUR
2954.49
$$$
5.3800
0.18%
15.06.2021 14:50
 
Chart
Kursdaten
Kurs 2954.49 Eröffnung 2954.31
Diff. absolut 5.38 Tages-Hoch 2957.51
Diff. % 0.18 % Tages-Tief 2945.92
Volumen - Umsatz 73611482
Schlusskurs vom 14.06.2021 2949.11 Volatilität in % -
Börse Xetra Letzter Handel 15.06.2021 / 14:50
Währung $$$ Aktualisierungsstand 15.06.2021 / 15:05
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 27.13% 2966.0 2321.0
1 Woche 1.16% 2966.0 2904.1
1 Monat 8.18% 2966.0 2720.3
3 Monate 14.73% 2966.0 2509.8
6 Monate 34.35% 2966.0 2195.0
1 Jahr 55.65% 2966.0 1841.4
3 Jahre 29.06% 2966.0 1486.7
34.56
26.51
0.08
1.13
27.13
10.86
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":34.56,"chartHeight":24.898746241937,"year":2019,"ID_NOTATION":"20671591"},"2020":{"performance":0.08,"chartHeight":8.2995820806456,"year":2020,"ID_NOTATION":"20671591"},"2021":{"performance":27.13,"chartHeight":24.898746241937,"year":2021,"ID_NOTATION":"20671591"}}
{"2019":{"performance":26.51,"chartHeight":24.898746241937,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.9298364487455,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":10.86,"chartHeight":20.599043578186,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.898746241937,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":16.967309541539,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":16.33,"chartHeight":22.702601295289,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.636406776519,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.237621043811,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":12.37,"chartHeight":21.270399037368,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.330148046942,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.22187061984,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":7.28,"chartHeight":18.536545187104,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.898746241937,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.004436823114,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.25,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 15.06.2021 15:05:12
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
1&1 AG 26.62 - - - - - - - - - - 1.84% 30.23%
7C Solarparken 4.00 1.14% 0.04 77671 3.96 3.95 4.01 2159 3.99 4.00 1300 -0.25% -13.71%
adesso 136.00 -1.45% -2.00 1320 139.00 136.00 139.00 85 135.80 136.60 129 6.15% 42.27%
ADVA Optical Network 11.74 0.17% 0.02 32594 11.76 11.60 11.84 1172 11.70 11.74 1028 4.46% 66.01%
Akasol 116.80 -0.17% -0.20 622 119.00 116.60 119.00 83 116.60 116.80 318 0.86% 20.43%
Allgeier SE 24.05 0.84% 0.20 7117 24.00 23.95 24.50 1817 24.00 24.20 363 3.02% 27.88%
AMADEUS FIRE 155.40 -1.15% -1.80 719 156.20 154.20 157.00 32 155.20 155.60 72 4.80% 30.56%
ATOSS Software 175.20 0.57% 1.00 2039 173.20 172.60 175.20 96 174.60 175.40 105 -0.68% 10.25%
AUMANN AG INH O.N. 14.38 0.42% 0.06 1518 14.46 14.34 14.46 441 14.36 14.42 770 -5.17% 25.39%
BayWa Vink. 39.20 -1.26% -0.50 7519 39.80 39.05 40.00 295 39.20 39.40 180 -0.87% 20.12%
BB BIOTECH N 79.25 -0.19% -0.15 5667 79.30 78.85 79.55 226 79.10 79.30 274 4.68% 16.76%
Befesa 58.20 -1.19% -0.70 9070 59.30 58.00 59.30 713 58.00 58.20 438 0.86% 13.93%
Bertrandt 57.20 -0.87% -0.50 2858 58.30 56.60 58.50 26 57.20 57.70 167 3.04% 45.71%
Bilfinger SE 26.14 -0.23% -0.06 51249 26.44 25.92 26.44 107 26.10 26.14 571 -1.43% 1.31%
Borussia Dortmund (B 6.42 -1.46% -0.10 195683 6.52 6.36 6.53 2634 6.42 6.42 97 4.07% 19.76%
CECONOMY 4.65 0.00% 0.00 286148 4.69 4.60 4.69 134 4.65 4.65 142 -9.27% -17.92%
CEWE Stiftung & Co. 128.00 -1.08% -1.40 862 130.20 128.00 130.20 88 127.60 128.20 115 -1.52% 39.89%
COM.CHARG.SOL.AG INH 76.00 1.33% 1.00 4313 74.20 73.00 77.40 146 75.80 76.20 65 -1.83% -19.70%
Corestate Capital 11.85 -2.87% -0.35 34512 12.39 11.78 12.39 420 11.82 11.87 172 6.83% -16.44%
CropEnergies 11.00 0.18% 0.02 23136 11.08 10.90 11.08 898 11.00 11.02 520 0.18% -7.73%
Dermapharm Hldg. 73.55 0.27% 0.20 7018 73.75 73.10 73.95 89 73.50 73.60 156 3.53% 28.77%
DEUTSCHE EUROSHOP 20.74 0.19% 0.04 32972 20.96 20.62 20.96 521 20.72 20.74 24 0.68% 12.20%
Deutz 6.90 -1.29% -0.09 167450 7.02 6.89 7.03 883 6.90 6.91 1546 -3.05% 37.06%
DFV Dt. Familienvers 13.60 3.82% 0.50 6068 13.12 13.02 13.60 200 13.40 13.60 427 8.09% -42.79%
DIC Asset 14.92 -1.32% -0.20 16544 15.21 14.92 15.24 128 14.92 14.95 941 0.60% 12.33%
Dr. Hönle 49.00 1.77% 0.85 6338 48.50 48.50 49.00 40 48.75 49.00 35 -0.62% -12.14%
Drägerwerk & Co. Vz 75.90 0.20% 0.15 8033 76.20 75.30 76.20 75 75.80 75.95 167 2.64% 20.62%
DWS Group 38.80 -0.67% -0.26 23179 39.34 38.70 39.34 351 38.78 38.82 783 -3.84% 12.24%
Eckert & Ziegler Str 94.85 -0.63% -0.60 25878 96.20 94.45 96.20 339 94.80 95.00 320 1.65% 112.87%
Elmos Semiconductor 36.50 -1.48% -0.55 4121 37.30 36.50 37.30 153 36.50 36.70 370 1.37% 34.97%
ElringKlinger 16.14 -2.77% -0.46 69121 16.70 16.09 16.70 384 16.13 16.15 561 -6.32% 4.80%
Energiekontor 53.10 -0.38% -0.20 9774 53.70 52.70 55.20 217 53.10 53.40 136 1.91% -8.10%
Fabasoft 41.25 -0.84% -0.35 1840 41.50 41.25 41.95 182 41.20 41.45 162 -7.25% -11.49%
Fielmann 65.40 -0.23% -0.15 14774 65.95 65.20 65.95 207 65.35 65.45 14 -1.87% -1.35%
GFT Technologies 21.50 -0.69% -0.15 20356 21.70 21.30 21.70 1002 21.40 21.50 529 5.35% 81.32%
Global Fashion Group 12.36 0.73% 0.09 106563 12.15 11.84 12.41 516 12.39 12.42 118 -0.57% 26.25%
Hamborner REIT 9.14 -0.86% -0.08 91591 9.27 9.12 9.27 456 9.13 9.14 93 0.79% 2.39%
Hamburger HafenLog 22.52 1.26% 0.28 53335 22.46 22.34 22.90 1113 22.50 22.56 240 2.30% 20.61%
HAPAG-LLOYD AG NA O. 188.30 3.18% 5.80 13360 182.60 182.10 189.00 40 187.70 188.20 35 7.73% 98.59%
Heidelberger Druck 1.73 -1.15% -0.02 955964 1.76 1.72 1.78 22811 1.72 1.73 2116 -8.30% 119.35%
HENSOLDT AG INH O.N. 13.78 0.58% 0.08 40196 13.72 13.66 13.82 802 13.74 13.78 977 -2.28% -1.79%
home24 16.15 -0.62% -0.10 50946 16.37 15.92 16.37 280 16.16 16.19 228 -4.30% -27.46%
Hornbach Hldg 86.95 1.81% 1.55 21414 86.00 85.45 86.95 69 86.90 87.05 136 -3.67% 8.51%
Hornbach-Baumarkt 36.45 0.00% 0.00 6524 36.75 36.20 36.75 183 36.45 36.60 400 -2.41% 1.82%
Hypoport 445.00 -1.16% -5.20 1163 451.00 442.60 453.80 9 444.40 445.60 37 3.40% -12.58%
INDUS Holding 34.90 -0.43% -0.15 3172 35.30 34.90 35.30 97 34.85 34.90 231 -0.99% 9.19%
Instone Real Estate 26.25 0.57% 0.15 7425 26.25 26.20 26.30 970 26.15 26.25 4122 0.38% 24.29%
IVU Traffic Tech. 19.12 0.63% 0.12 21038 19.00 18.98 19.30 57 19.20 19.24 395 6.98% -0.52%
JENOPTIK 24.64 -0.32% -0.08 21171 24.84 24.52 24.84 380 24.62 24.66 164 0.98% -1.59%
JOST Werke 54.60 -0.18% -0.10 2270 54.50 54.40 55.10 71 54.40 54.60 145 -2.84% 26.91%
Jungheinrich Vz 43.10 -1.01% -0.44 9391 43.60 43.02 43.80 53 43.10 43.16 189 -1.00% 18.96%
KLOECKNER & CO 12.61 -4.90% -0.65 291865 13.30 12.57 13.30 1306 12.60 12.63 546 21.43% 65.65%
Koenig & Bauer 28.20 -1.23% -0.35 9291 28.50 28.20 29.25 208 28.20 28.35 149 -0.87% 19.36%
Krones 77.90 -0.38% -0.30 11969 78.35 77.55 78.50 100 77.90 78.00 85 1.30% 18.40%
KWS SAAT 71.30 -2.33% -1.70 6228 73.50 71.00 73.50 261 71.10 71.30 101 -4.70% 12.31%
Leoni 14.47 -0.55% -0.08 308359 14.45 14.07 14.57 660 14.42 14.49 388 -10.07% 118.80%
LPKF Laser & Electro 26.10 2.03% 0.52 69337 26.02 25.86 26.60 375 26.12 26.18 221 6.49% -13.14%
MAN 72.30 0.28% 0.20 24432 72.20 72.10 72.40 1441 72.20 72.40 220 0.14% 68.46%
Manz 53.00 -2.75% -1.50 8583 54.50 53.00 55.80 31 52.90 53.20 236 1.30% 60.29%
MBB SE 138.40 0.29% 0.40 235 138.00 138.00 139.00 158 138.20 138.80 97 -0.72% 27.19%
Medios 34.45 0.00% 0.00 1360 34.70 34.45 34.75 123 34.45 34.55 321 -1.99% -7.89%
Nagarro 106.00 -1.40% -1.50 3858 107.00 104.00 107.00 450 105.50 106.00 588 15.84% 18.13%
New Work 261.50 3.36% 8.50 1668 252.50 250.50 261.50 21 260.50 261.50 9 4.33% -9.64%
NORMA Group 44.82 -0.66% -0.30 24590 45.22 44.74 45.36 81 44.78 44.86 277 -4.57% 7.74%
OHB 35.50 -0.56% -0.20 1502 35.80 35.50 35.95 110 35.40 35.60 134 -1.38% -7.51%
OSRAM Licht 52.35 0.10% 0.05 32687 52.30 52.30 52.40 1717 52.35 52.40 17871 -0.10% 0.50%
PATRIZIA Immobilien 22.90 -0.22% -0.05 25157 23.50 22.75 23.50 782 22.80 22.90 541 -2.96% -12.57%
Pfeiffer Vacuum Tech 161.60 0.37% 0.60 217 162.00 161.20 162.60 13 161.40 161.80 24 1.77% 2.68%
PNE Wind 7.51 0.67% 0.05 135 7.51 7.51 7.51 350 7.46 7.48 519 -0.13% -6.75%
PSI Software 29.50 -2.64% -0.80 1734 30.50 29.30 30.50 50 29.50 29.60 7 3.41% 24.18%
PVA TePla 23.45 0.00% 0.00 15242 23.75 23.10 23.75 1106 23.35 23.45 23 1.74% 19.64%
q.beyond 1.91 -0.52% -0.01 29304 1.92 1.89 1.92 136 1.90 1.91 838 2.24% 14.01%
RTL Group 48.74 -0.93% -0.46 10573 49.60 48.62 49.60 202 48.72 48.78 127 -0.45% 23.80%
SAF-HOLLAND 13.16 -0.90% -0.12 33573 13.28 13.11 13.35 304 13.15 13.17 250 -3.84% 18.57%
SALZGITTER 26.60 -4.80% -1.34 172660 28.00 26.56 28.00 204 26.58 26.62 727 7.13% 28.76%
SCHAEFFLER AG INH. V 7.86 -0.57% -0.04 188165 7.92 7.82 7.93 2399 7.86 7.87 493 -1.86% 15.65%
secunet Sec. Network 376.50 -0.66% -2.50 514 379.00 373.00 379.00 45 376.00 377.00 50 -2.45% 52.82%
SFC Energy 26.70 -1.11% -0.30 13336 27.00 26.55 27.20 109 26.70 26.80 155 1.12% 69.39%
SGL Carbon 7.12 -0.84% -0.06 71036 7.19 7.09 7.23 1983 7.12 7.14 1848 -1.91% 99.72%
Sixt SE 119.00 -0.25% -0.30 6018 119.90 118.30 119.90 136 118.90 119.10 23 -1.08% 21.49%
SLM Solutions Grp 18.22 -1.62% -0.30 2803 18.60 18.22 18.70 613 18.14 18.26 350 0.65% 6.31%
SNP Schneider-Neurei 61.50 1.65% 1.00 799 61.50 60.75 61.50 128 61.25 61.45 111 3.51% -0.66%
Stabilus 70.25 -1.54% -1.10 3310 72.55 70.10 72.55 46 70.15 70.25 62 2.51% 23.66%
STEINHOFF INT.HLDG.E 0.12 0.26% 0.00 1253874 0.12 0.12 0.12 50000 0.12 0.12 97131 -1.69% 98.30%
STRATEC Biomedical 112.20 1.81% 2.00 1715 112.00 110.80 112.40 64 111.80 112.20 60 2.42% -10.26%
SUEDZUCKER 14.02 -1.20% -0.17 106612 14.22 13.98 14.27 1376 14.00 14.03 863 0.57% 21.59%
Süss MicroTec 25.25 0.20% 0.05 14546 25.35 25.05 25.45 414 25.15 25.25 248 9.57% 33.33%
TAKKT 13.86 -0.29% -0.04 7948 13.94 13.86 13.94 1113 13.86 13.90 200 0.43% 30.39%
Talanx 34.50 0.76% 0.26 57786 34.26 34.26 34.58 440 34.48 34.50 125 -1.33% 7.81%
Tele Columbus 3.35 0.45% 0.01 1115 3.35 3.35 3.35 10000 3.33 3.35 400 -0.45% 4.06%
TLG Immobilien 28.00 0.00% 0.00 5514 28.25 27.95 28.35 186 28.05 28.15 150 0.54% 22.06%
Traton 27.10 -1.38% -0.38 58676 27.56 26.96 27.60 475 27.06 27.12 417 0.00% 21.57%
UNICREDIT 10.72 -0.07% -0.01 16369 10.77 10.63 10.77 933 10.70 10.71 974 -1.38% 39.40%
VA-Q-TEC AG NA O.N. 35.75 2.44% 0.85 67141 35.05 34.80 36.20 92 35.75 35.90 125 6.56% 12.94%
Vossloh 43.70 0.11% 0.05 2488 43.95 43.45 43.95 24 43.70 43.85 70 0.23% 5.56%
Wacker Neuson 24.92 -0.72% -0.18 31564 25.20 24.86 25.20 39 24.92 24.94 69 0.32% 43.35%
Westwing Group 51.35 -0.10% -0.05 16383 52.00 51.15 52.00 85 51.20 51.40 137 -1.53% 55.22%
Wüstenrot & Württemb 18.72 0.54% 0.10 416 18.86 18.72 18.86 133 18.74 18.82 495 -1.17% 12.71%
ZEAL Network 41.45 4.94% 1.95 12265 39.75 39.50 41.70 378 41.30 41.40 276 -2.47% -14.22%
zooplus 266.00 2.31% 6.00 10302 261.60 259.60 267.20 1 265.80 266.20 50 10.45% 53.12%