05.08.2021 17:14:05
SDAX
16653.35
EUR
44.7600
0.27%
05.08.2021 16:59
 
Chart
Kursdaten
Kurs 16653.35 Eröffnung 16626.43
Diff. absolut 44.76 Tages-Hoch 16655.74
Diff. % 0.27 % Tages-Tief 16532.44
Volumen 3999008 Umsatz 156752723
Schlusskurs vom 04.08.2021 16608.59 Volatilität in % -
Börse Xetra Letzter Handel 05.08.2021 / 16:59
Währung EUR Aktualisierungsstand 05.08.2021 / 17:14
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 12.49% 16651.7 14683.5
1 Woche 1.01% 16651.7 16404.2
1 Monat 2.09% 16651.7 15540.6
3 Monate 5.14% 16651.7 15160.5
6 Monate 5.75% 16651.7 14683.5
1 Jahr 39.53% 16651.7 11368.6
3 Jahre 35.73% 16651.7 7841.4
31.57
26.51
17.68
1.13
12.49
13.78
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":31.57,"chartHeight":24.845856885797,"year":2019,"ID_NOTATION":"324724"},"2020":{"performance":17.68,"chartHeight":23.063113873053,"year":2020,"ID_NOTATION":"324724"},"2021":{"performance":12.49,"chartHeight":21.274895836558,"year":2021,"ID_NOTATION":"324724"}}
{"2019":{"performance":26.51,"chartHeight":24.845856885797,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.9108678912277,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.78,"chartHeight":21.780682732646,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.845856885797,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":16.931267964652,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":16.67,"chartHeight":22.760416725618,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.584074675965,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.198881099833,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.68,"chartHeight":21.743203569972,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.278466494285,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.172543245139,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":1.03,"chartHeight":8.4340579392164,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.845856885797,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":14.972564736258,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.38,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 05.08.2021 17:14:04
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
1&1 AG 25.32 0.80% 0.20 51443 24.94 24.94 25.58 278 25.30 25.32 187 1.95% 22.90%
Aareal Bank 20.86 1.36% 0.28 90521 20.62 20.42 20.88 1341 20.84 20.86 505 -2.00% 5.27%
ADLER GROUP S.A. NPV 20.52 0.69% 0.14 148713 20.58 20.30 20.60 658 20.50 20.54 371 -2.49% -29.72%
ADVA Optical Network 12.94 0.47% 0.06 127851 13.02 12.82 13.24 1109 12.92 12.96 1675 -0.77% 82.44%
AMADEUS FIRE 167.20 0.60% 1.00 3453 165.00 165.00 168.00 111 166.80 167.40 97 0.97% 38.04%
ATOSS Software 176.80 2.91% 5.00 8024 172.60 171.40 178.20 6 176.60 176.80 43 1.66% 8.73%
BayWa Vink. 38.25 -1.16% -0.45 8173 38.60 37.90 38.75 166 38.20 38.25 198 0.13% 17.10%
Befesa 70.20 1.74% 1.20 23085 69.10 68.80 70.30 155 70.10 70.20 306 2.68% 33.46%
Bilfinger SE 26.58 -0.75% -0.20 37423 26.78 26.26 26.82 47 26.56 26.60 46 5.77% 3.56%
Borussia Dortmund (B 6.32 1.61% 0.10 195881 6.20 6.18 6.34 1176 6.30 6.32 9640 1.80% 14.25%
CECONOMY 4.12 0.64% 0.03 175194 4.09 3.99 4.13 1931 4.11 4.12 1 0.34% -27.80%
CEWE Stiftung & Co. 130.20 0.62% 0.80 2128 128.80 128.60 130.80 97 130.00 130.40 36 5.55% 39.89%
Dermapharm Hldg. 68.55 0.81% 0.55 36974 67.65 67.55 69.60 85 68.40 68.55 107 0.67% 19.38%
DEUTSCHE EUROSHOP 20.78 3.08% 0.62 49075 20.10 20.06 20.78 1007 20.72 20.78 1000 -2.42% 9.27%
Dt Pfandbriefbank 9.24 0.74% 0.07 214764 9.08 9.08 9.26 300 9.23 9.24 500 1.71% 4.26%
Deutz 7.34 0.89% 0.07 232962 7.25 7.25 7.46 793 7.34 7.35 1684 4.22% 42.75%
DIC Asset 15.36 1.39% 0.21 35359 15.11 15.11 15.43 43 15.34 15.36 327 1.41% 12.56%
Drägerwerk & Co. Vz 77.05 0.00% 0.00 4511 77.35 76.45 77.35 59 76.90 77.00 33 0.26% 22.69%
DWS Group 40.46 -0.30% -0.12 34891 40.36 40.34 40.70 132 40.46 40.50 228 1.00% 16.61%
Eckert & Ziegler Str 122.80 -2.07% -2.60 60592 125.50 122.20 126.90 215 122.70 122.90 192 6.63% 179.66%
ElringKlinger 13.74 -0.29% -0.04 659634 13.43 12.25 13.78 638 13.67 13.71 535 1.77% -13.01%
Fielmann 63.45 0.40% 0.25 21124 63.20 62.90 64.10 209 63.40 63.50 23 -1.40% -4.89%
flatexDEGIRO 87.15 4.94% 4.10 180159 83.40 82.55 87.20 690 87.15 87.20 339 -17.93% 30.79%
Global Fashion Group 11.56 2.66% 0.30 92760 11.20 11.07 11.60 141 11.56 11.58 658 -2.76% 15.86%
GRENKE 36.55 1.02% 0.37 38459 36.28 35.46 37.00 58 36.53 36.57 121 -3.29% -6.80%
Hamborner REIT 9.38 -0.64% -0.06 111721 9.45 9.37 9.52 98 9.37 9.38 181 2.26% 4.82%
Hamburger HafenLog 19.81 0.20% 0.04 42600 19.81 19.59 19.83 302 19.80 19.83 117 -1.10% 7.21%
HENSOLDT AG INH O.N. 14.70 0.82% 0.12 22936 14.72 14.58 14.82 443 14.68 14.70 317 1.11% 4.52%
home24 14.77 -0.74% -0.11 132519 14.72 14.00 14.82 270 14.77 14.80 250 -2.75% -33.57%
Hornbach Hldg 93.20 -0.32% -0.30 7204 93.30 92.45 93.55 50 93.20 93.35 40 -2.09% 18.81%
Hypoport 512.00 0.00% 0.00 7934 510.00 500.00 520.00 15 511.50 512.00 53 4.15% -0.58%
INDUS Holding 36.00 -0.41% -0.15 12921 36.35 35.95 36.45 152 36.05 36.20 799 4.18% 12.62%
Instone Real Estate 26.70 0.38% 0.10 11792 26.75 26.35 26.80 458 26.65 26.75 207 4.31% 26.67%
JENOPTIK 29.48 0.55% 0.16 80383 29.30 29.30 29.66 1025 29.46 29.48 12 1.10% 16.72%
JOST Werke 50.30 -0.79% -0.40 2283 50.00 50.00 50.80 231 50.20 50.30 208 0.60% 17.63%
Jungheinrich Vz 46.96 0.30% 0.14 66905 47.44 46.46 47.86 90 46.92 46.98 122 0.77% 27.92%
Kloeckner & Co. 12.70 0.47% 0.06 132812 12.69 12.52 12.79 351 12.70 12.71 624 6.58% 57.90%
Krones 89.50 2.87% 2.50 33715 86.55 86.55 90.20 22 89.45 89.55 148 5.33% 31.72%
KWS SAAT 70.00 -0.43% -0.30 3388 70.80 69.60 70.80 137 69.70 70.00 4428 -0.99% 8.15%
LPKF Laser & Electro 21.88 -0.09% -0.02 91290 21.74 21.64 22.20 543 21.88 21.94 247 2.82% -25.64%
Medios 35.15 -0.71% -0.25 2375 35.25 35.15 35.80 10 35.15 35.30 237 6.47% -5.35%
Metro AG 11.20 1.45% 0.16 191819 11.13 11.05 11.24 450 11.20 11.20 31 3.23% 20.00%
Nagarro 125.50 0.00% 0.00 11884 125.50 124.50 126.00 393 125.00 125.50 25 3.72% 37.91%
New Work 250.00 0.00% 0.00 513 254.00 250.00 261.00 40 251.00 254.00 18 -1.57% -10.71%
NORMA Group 44.04 -1.83% -0.82 17858 45.28 43.86 45.28 423 44.04 44.10 54 -0.13% 7.12%
PATRIZIA Immobilien 20.90 -3.46% -0.75 59873 21.95 20.90 21.95 879 20.85 20.95 175 -0.46% -17.52%
Pfeiffer Vacuum Tech 178.40 0.68% 1.20 3128 177.00 176.40 180.80 16 178.40 178.80 54 2.67% 13.01%
RTL Group 47.30 -0.13% -0.06 36836 48.64 46.84 48.64 64 47.28 47.32 891 -1.46% 19.17%
S & T 20.88 -5.18% -1.14 429607 20.82 19.97 21.40 542 20.84 20.86 214 3.48% 14.09%
SAF-HOLLAND 12.43 1.47% 0.18 62183 12.27 12.18 12.45 179 12.42 12.44 122 8.41% 9.38%
SALZGITTER 32.50 -1.28% -0.42 173185 32.70 32.20 33.10 306 32.50 32.54 71 3.91% 51.71%
SCHAEFFLER AG INH. V 7.48 4.03% 0.29 914827 7.21 7.08 7.53 682 7.48 7.49 93 -1.98% 5.19%
SGL Carbon 9.86 -8.53% -0.92 1068286 10.78 9.69 10.78 400 9.86 9.87 5 14.19% 199.86%
SILTRONIC AG NA O.N. 138.70 -0.72% -1.00 4455 139.00 138.25 139.25 85 138.60 138.85 98 0.32% 9.06%
Sixt SE 118.10 2.43% 2.80 20052 115.40 115.10 118.20 129 118.00 118.20 184 -0.26% 17.41%
SMA Solar Technology 46.30 -1.57% -0.74 62802 46.88 46.04 47.20 108 46.26 46.30 8 8.59% -15.92%
Stabilus 67.65 0.37% 0.25 4784 65.80 65.80 67.70 111 67.55 67.70 45 2.74% 16.81%
STRATEC Biomedical 134.40 1.66% 2.20 11405 131.80 131.00 137.40 43 134.20 134.60 42 3.77% 7.65%
SUEDZUCKER 12.75 1.11% 0.14 68590 12.69 12.57 12.80 1548 12.75 12.76 216 0.72% 8.05%
Süss MicroTec 25.05 -8.74% -2.40 277705 25.60 24.00 26.50 487 25.00 25.10 354 1.29% 45.24%
TAKKT 13.88 -1.00% -0.14 34911 14.02 13.82 14.06 644 13.84 13.88 147 1.01% 31.52%
Talanx 36.36 1.56% 0.56 93697 35.84 35.84 36.64 71 36.36 36.38 134 -0.72% 12.72%
Traton 26.72 -0.96% -0.26 43189 26.80 26.54 26.84 100 26.72 26.74 45 2.98% 19.35%
Vantage Towers 28.88 -0.38% -0.11 18695 28.87 28.81 28.96 515 28.86 28.90 267 -2.26% 0.00%
VERBIO Ver. BioEner 51.50 1.18% 0.60 109268 50.60 50.15 52.95 266 51.45 51.50 103 8.81% 65.80%
Vossloh 44.30 1.72% 0.75 13704 43.65 43.60 44.85 51 44.10 44.25 100 2.11% 5.32%
Wacker Neuson 26.26 0.38% 0.10 25161 26.10 26.10 26.48 781 26.22 26.26 274 2.59% 49.40%
Westwing Group 37.32 -0.59% -0.22 114100 37.16 35.30 37.66 124 37.22 37.32 19 -6.38% 13.36%
ZEAL Network 40.80 0.74% 0.30 1794 40.40 40.15 40.90 75 40.70 40.80 116 -3.91% -12.05%
zooplus 287.00 -0.35% -1.00 5581 286.80 281.40 288.60 82 286.40 287.00 83 -1.17% 69.61%