08.03.2021 20:07:17
DAX INTER. MID 100 TR EUR
2510.38
$$$
46.2100
1.88%
08.03.2021 17:55
 
Chart
Kursdaten
Kurs 2510.38 Eröffnung 2469.79
Diff. absolut 46.21 Tages-Hoch 2510.38
Diff. % 1.88 % Tages-Tief 2469.11
Volumen - Umsatz 237075917
Schlusskurs vom 05.03.2021 2464.17 Volatilität in % -
Börse Xetra Letzter Handel 08.03.2021 / 17:55
Währung $$$ Aktualisierungsstand 08.03.2021 / 20:07
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 8.22% 2604.3 2321.0
1 Woche -1.37% 2573.9 2459.6
1 Monat -0.29% 2604.3 2435.5
3 Monate 13.23% 2604.3 2170.6
6 Monate 25.96% 2604.3 1841.4
1 Jahr 25.38% 2604.3 1486.7
3 Jahre 10.97% 2604.3 1486.7
34.56
26.51
0.08
1.13
8.22
1.19
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":34.56,"chartHeight":33.358484840277,"year":2019,"ID_NOTATION":"20671591"},"2020":{"performance":0.08,"chartHeight":11.119494946759,"year":2020,"ID_NOTATION":"20671591"},"2021":{"performance":8.22,"chartHeight":25.673642462335,"year":2021,"ID_NOTATION":"20671591"}}
{"2019":{"performance":26.51,"chartHeight":33.358484840277,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":11.963888097301,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":1.19,"chartHeight":12.321326284636,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":33.358484840277,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":22.732218426661,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":5.93,"chartHeight":23.417558816607,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":33.007011436954,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":24.434138136963,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":2.91,"chartHeight":18.499290524347,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":32.596696512317,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":31.111864489389,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.73,"chartHeight":21.855456429579,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":33.358484840277,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":20.102428991292,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":4.83,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 08.03.2021 20:07:16
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
2G Energy 86.90 4.07% 3.40 11116 84.60 82.90 86.90 - - - - -4.13% -7.02%
Aareal Bank 22.54 3.02% 0.66 379505 21.72 21.70 22.60 - - - - 0.54% 15.29%
adesso 112.50 -1.32% -1.50 3392 112.50 112.00 115.00 - - - - 0.88% 17.53%
ADLER GROUP S.A. NPV 23.62 1.64% 0.38 212817 23.58 23.16 23.84 - - - - -1.42% -18.55%
ADVA Optical Network 9.23 -0.22% -0.02 129208 9.38 9.13 9.38 - - - - -2.53% 30.74%
Akasol 119.22 -0.02% -0.02 19665 119.36 119.22 120.00 - - - - -0.63% 22.74%
Allgeier SE 23.20 0.00% 0.00 27385 23.40 22.70 23.50 - - - - -4.13% 24.40%
AMADEUS FIRE 129.20 1.25% 1.60 5102 127.00 127.00 130.20 - - - - 4.03% 7.31%
ATOSS Software 147.50 -2.32% -3.50 14565 151.00 146.50 155.00 - - - - -10.33% -6.65%
BayWa Vink. 33.35 1.99% 0.65 12304 32.75 32.45 33.35 - - - - 1.37% 0.91%
BB BIOTECH N 78.20 3.71% 2.80 34425 76.00 75.80 78.20 - - - - -0.76% 15.00%
Befesa 53.60 0.94% 0.50 42399 53.10 52.90 54.10 - - - - -5.52% 2.71%
Bilfinger SE 30.48 3.60% 1.06 118982 29.52 29.44 30.62 - - - - 1.67% 17.87%
Borussia Dortmund (B 5.75 1.59% 0.09 310153 5.67 5.65 5.79 - - - - 2.04% 5.70%
CECONOMY 4.99 -0.52% -0.03 1479325 5.03 4.82 5.05 - - - - -4.33% -11.84%
CEWE Stiftung & Co. 111.80 -1.06% -1.20 6295 112.00 111.60 113.00 - - - - 3.86% 22.16%
Cliq Digital 23.20 4.50% 1.00 26782 22.60 22.20 23.40 - - - - -11.90% 33.73%
Corestate Capital 13.40 -5.57% -0.79 376228 14.04 12.95 14.06 - - - - -3.46% -8.22%
CropEnergies 10.74 1.32% 0.14 161334 10.90 10.54 10.94 - - - - -5.19% -10.92%
Datagroup 61.70 3.52% 2.10 8532 59.60 59.30 61.70 - - - - -7.74% 18.96%
Dermapharm Hldg. 55.60 -0.71% -0.40 40141 56.33 54.99 56.33 - - - - -6.21% -2.39%
Deutsche Beteiligung 35.30 1.44% 0.50 12061 34.90 34.85 35.55 - - - - -4.08% 6.65%
DEUTSCHE EUROSHOP 18.39 2.62% 0.47 129784 17.89 17.88 18.50 - - - - -1.18% -0.33%
Deutz 6.14 2.25% 0.14 314480 6.00 5.99 6.17 - - - - -0.81% 20.49%
DIC Asset 15.20 2.15% 0.32 76758 15.08 15.04 15.26 - - - - -0.39% 12.93%
Dr. Hönle 48.20 2.55% 1.20 5019 47.80 47.45 48.40 - - - - 5.24% -12.04%
Drägerwerk & Co. Vz 62.10 0.81% 0.50 78409 62.10 61.40 62.60 - - - - -2.69% -1.91%
DWS Group 36.00 1.61% 0.57 85088 35.76 35.61 36.09 - - - - 2.81% 3.45%
Eckert & Ziegler Str 55.30 -2.30% -1.30 53684 56.95 54.65 56.95 - - - - -4.16% 23.33%
Elmos Semiconductor 31.60 1.12% 0.35 12233 31.85 31.45 32.10 - - - - -5.81% 15.12%
ElringKlinger 14.04 4.00% 0.54 160253 13.52 13.26 14.04 - - - - 1.74% -11.36%
Energiekontor 53.40 3.89% 2.00 9769 50.80 50.80 53.40 - - - - -3.75% -11.38%
EXASOL AG NA O.N. 21.08 3.43% 0.70 116956 20.62 20.62 21.70 - - - - -4.94% -26.85%
Fabasoft 42.60 0.71% 0.30 10687 42.10 41.00 43.30 - - - - -5.75% -9.36%
Fielmann 64.50 0.86% 0.55 50381 64.40 63.75 64.50 - - - - -2.20% -2.93%
flatexDEGIRO 76.20 1.87% 1.40 126773 75.00 71.90 76.40 - - - - -14.48% 20.00%
Formycon 62.20 3.32% 2.00 14055 61.00 60.20 64.00 - - - - -7.16% 17.36%
GFT Technologies 15.28 2.00% 0.30 64406 14.96 14.88 15.60 - - - - -7.06% 27.97%
Global Fashion Group 10.60 -0.84% -0.09 1154052 10.65 10.10 10.75 - - - - -25.01% 9.06%
Hamborner REIT 8.80 0.01% 0.00 50003 8.86 8.72 8.89 - - - - -0.35% 0.00%
Hamburger HafenLog 21.40 1.66% 0.35 57606 21.10 21.05 21.45 - - - - -1.83% 16.05%
HAPAG-LLOYD AG NA O. 122.40 3.55% 4.20 26512 117.60 117.60 122.80 - - - - -2.96% 28.62%
Heidelberger Druck 1.17 3.64% 0.04 1078124 1.14 1.12 1.18 - - - - -6.32% 41.58%
HENSOLDT AG INH O.N. 13.20 0.99% 0.13 123236 13.18 13.09 13.51 - - - - -5.17% -5.38%
home24 15.62 3.21% 0.49 486959 15.00 14.83 15.80 - - - - -12.35% -30.26%
Hornbach Hldg 82.20 2.49% 2.00 37002 80.70 80.00 82.20 - - - - 0.74% 4.45%
Hornbach-Baumarkt 34.65 1.32% 0.45 45430 34.30 33.85 34.65 - - - - -2.39% -3.21%
INDUS Holding 34.10 3.02% 1.00 12866 33.30 33.20 34.10 - - - - 0.15% 6.23%
Instone Real Estate 23.90 1.70% 0.40 37239 23.80 23.55 23.95 - - - - 3.46% 13.81%
ISRA VISION 47.48 -0.71% -0.34 281 47.50 47.48 47.64 - - - - -0.13% -0.63%
JENOPTIK 26.26 3.22% 0.82 133808 25.72 25.52 26.34 - - - - -4.22% 1.27%
JOST Werke 51.80 1.57% 0.80 26839 51.00 50.80 52.20 - - - - 4.02% 20.19%
Jungheinrich Vz 37.00 2.10% 0.76 53206 36.82 36.40 37.18 - - - - 0.38% 1.09%
KLOECKNER & CO 8.76 4.10% 0.34 360098 8.47 8.47 8.77 - - - - -2.56% 9.43%
Knaus Tabbert 66.50 0.76% 0.50 2198 65.10 64.50 67.00 - - - - -0.75% 4.10%
Koenig & Bauer 25.58 5.18% 1.26 17388 24.68 24.40 25.72 - - - - 5.27% 6.94%
Krones 67.95 3.19% 2.10 31240 66.45 66.05 68.10 - - - - -4.23% 2.88%
KWS SAAT 71.70 1.27% 0.90 7236 70.30 70.30 71.80 - - - - -1.38% 10.31%
Leoni 12.29 11.83% 1.30 523843 11.47 11.03 12.57 - - - - -2.40% 65.26%
LPKF Laser & Electro 24.50 3.38% 0.80 200130 24.45 23.80 24.85 - - - - -9.02% -19.52%
MAN 50.10 1.11% 0.55 23561 49.60 49.50 50.70 - - - - 3.01% 15.77%
Manz 44.30 4.98% 2.10 39046 41.50 41.00 45.80 - - - - -5.74% 30.29%
MBB SE 135.00 4.25% 5.50 17862 133.00 131.50 137.00 - - - - 2.66% 24.42%
Medios 34.80 -3.06% -1.10 7364 36.20 34.80 36.20 - - - - -7.69% -6.95%
Mensch u. Maschine 53.40 0.38% 0.20 13253 53.40 51.20 53.60 - - - - -4.66% -11.33%
mutares 17.80 1.14% 0.20 20847 17.98 17.68 18.06 - - - - 0.23% 13.38%
MYNARIC AG INH O.N. 63.00 -1.87% -1.20 22415 65.20 62.40 66.20 - - - - -17.90% -12.30%
New Work 227.50 0.44% 1.00 5307 225.50 225.00 227.50 - - - - -0.44% -18.75%
Nexus 50.60 2.43% 1.20 4878 50.00 49.00 50.80 - - - - -5.24% -0.78%
NORMA Group 42.90 3.32% 1.38 75655 41.90 41.84 42.92 - - - - 7.20% 2.44%
OSRAM Licht 51.18 0.16% 0.08 25995 51.08 51.04 51.26 - - - - 0.00% -1.65%
PATRIZIA Immobilien 21.25 0.47% 0.10 36518 21.20 20.75 21.30 - - - - -8.41% -19.05%
Pfeiffer Vacuum Tech 158.80 1.93% 3.00 3464 155.60 155.60 159.80 - - - - -2.38% -0.64%
PNE Wind 7.47 2.33% 0.17 78084 7.40 7.26 7.47 - - - - -2.35% -6.62%
PVA TePla 21.60 1.41% 0.30 45901 21.60 21.15 22.05 - - - - -11.66% 10.20%
SAF-HOLLAND 13.12 3.80% 0.48 193405 12.80 12.78 13.20 - - - - 1.08% 17.14%
SALZGITTER 25.62 3.10% 0.77 165169 25.20 25.20 25.70 - - - - 1.26% 18.06%
SCHAEFFLER AG INH. V 7.20 0.98% 0.07 2070628 7.21 7.08 7.33 - - - - 1.19% 5.34%
secunet Sec. Network 249.00 -2.35% -6.00 3652 252.00 247.00 255.00 - - - - -9.45% 0.40%
SFC Energy 23.20 1.31% 0.30 135568 23.30 22.20 23.75 - - - - -18.60% 45.55%
SGL Carbon 7.02 7.01% 0.46 398265 6.72 6.66 7.03 - - - - -0.71% 95.27%
SLM Solutions Grp 15.26 -0.39% -0.06 81126 15.54 15.08 15.70 - - - - -19.09% -12.40%
SNP Schneider-Neurei 52.50 5.32% 2.65 25199 50.70 49.60 53.00 - - - - -5.06% -13.79%
Stabilus 63.40 2.51% 1.55 27323 62.35 62.05 63.55 - - - - -0.16% 7.19%
STEINHOFF INT.HLDG.E 0.10 -0.99% -0.00 10813905 0.10 0.10 0.10 - - - - -3.62% 72.40%
STRATEC Biomedical 107.20 0.19% 0.20 21977 107.20 104.00 108.20 - - - - -10.07% -12.70%
SUEDZUCKER 13.72 1.78% 0.24 351019 13.53 13.50 13.75 - - - - 2.62% 17.57%
Süss MicroTec 22.05 4.26% 0.90 130131 21.80 21.05 22.55 - - - - -5.77% 16.67%
TAKKT 12.80 3.56% 0.44 83589 12.46 12.46 12.90 - - - - 1.27% 20.08%
Talanx 36.74 2.86% 1.02 112973 36.14 36.08 36.78 - - - - 4.61% 15.68%
Tele Columbus 3.23 0.00% 0.00 303731 3.23 3.23 3.24 - - - - 0.00% 0.78%
TLG Immobilien 25.74 0.63% 0.16 25229 25.80 25.54 25.80 - - - - -0.23% 12.21%
Traton 25.57 3.08% 0.77 79757 24.98 24.91 25.57 - - - - 7.82% 13.12%
VA-Q-TEC AG NA O.N. 28.40 4.03% 1.10 77249 27.00 26.60 28.60 - - - - -8.39% -8.09%
VERBIO Ver. BioEner 29.15 -1.35% -0.40 290507 28.30 27.95 29.70 - - - - -10.86% -3.75%
Vossloh 40.80 0.87% 0.35 13518 40.70 39.65 40.80 - - - - -4.90% -1.33%
Wacker Neuson 17.31 2.73% 0.46 30380 17.05 16.87 17.31 - - - - 0.82% -1.14%
Westwing Group 29.91 3.14% 0.91 177348 28.89 28.34 29.98 - - - - -8.67% -9.68%
ZEAL Network 39.90 1.27% 0.50 17631 39.80 39.25 40.05 - - - - -2.68% -13.36%
zooplus 185.40 -2.42% -4.60 25038 189.80 181.60 189.80 - - - - -9.56% 9.19%