17.04.2021 10:59:24
SDAX
16105.82
EUR
145.1400
0.91%
16.04.2021 17:55
 
Chart
Kursdaten
Kurs 16105.82 Eröffnung 16000.10
Diff. absolut 145.14 Tages-Hoch 16115.78
Diff. % 0.91 % Tages-Tief 16000.10
Volumen 2350551 Umsatz 260721689
Schlusskurs vom 15.04.2021 15960.68 Volatilität in % -
Börse Xetra Letzter Handel 16.04.2021 / 17:55
Währung EUR Aktualisierungsstand 17.04.2021 / 10:59
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 9.08% 16115.8 14683.5
1 Woche 2.54% 16115.8 15576.3
1 Monat 4.38% 16115.8 14894.3
3 Monate 7.02% 16115.8 14683.5
6 Monate 26.59% 16115.8 11368.6
1 Jahr 63.02% 16115.8 9866.7
3 Jahre 32.00% 16115.8 7841.4
31.57
26.51
17.68
1.13
9.08
5.23
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":31.57,"chartHeight":25.594324694319,"year":2019,"ID_NOTATION":"324724"},"2020":{"performance":17.68,"chartHeight":23.757877526309,"year":2020,"ID_NOTATION":"324724"},"2021":{"performance":9.08,"chartHeight":20.225582057194,"year":2021,"ID_NOTATION":"324724"}}
{"2019":{"performance":26.51,"chartHeight":25.594324694319,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1793028980473,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":5.23,"chartHeight":17.301281664828,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.594324694319,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.44131312378,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":13.52,"chartHeight":22.335841604399,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.324656439027,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.74711240926,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":11.74,"chartHeight":21.587525239168,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.009841978527,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.870603398198,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":8.16,"chartHeight":19.659288634514,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.594324694319,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.423605035154,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.69,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 17.04.2021 10:59:24
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
1&1 Drillisch 23.56 0.17% 0.04 209814 23.56 23.40 23.78 - - - - 1.90% 15.26%
Aareal Bank 23.76 0.17% 0.04 160013 23.88 23.72 24.18 - - - - -3.10% 21.53%
ADLER GROUP S.A. NPV 23.48 0.00% 0.00 318528 23.54 23.34 23.84 - - - - 0.95% -19.03%
ADVA Optical Network 9.89 0.30% 0.03 65062 9.91 9.82 9.96 - - - - -2.85% 40.08%
AMADEUS FIRE 145.60 0.97% 1.40 4812 145.00 144.00 146.00 - - - - 4.45% 20.93%
BayWa Vink. 40.90 1.87% 0.75 25495 40.40 40.35 41.00 - - - - 6.23% 23.75%
Befesa 61.60 1.15% 0.70 33631 61.30 60.50 62.00 - - - - 2.16% 19.15%
Bilfinger SE 31.22 -3.58% -1.16 125318 30.54 30.28 31.26 - - - - -2.32% 20.73%
Borussia Dortmund (B 5.30 -2.12% -0.12 197899 5.39 5.30 5.42 - - - - 1.05% -2.48%
CECONOMY 4.85 1.04% 0.05 328296 4.77 4.77 4.87 - - - - -1.62% -14.39%
CEWE Stiftung & Co. 130.40 0.93% 1.20 7822 129.80 129.60 132.00 - - - - 3.82% 40.97%
Corestate Capital 13.76 -1.78% -0.25 69410 13.92 13.75 14.17 - - - - -3.44% -5.75%
Dermapharm Hldg. 75.95 1.54% 1.15 77485 75.20 75.00 76.80 - - - - 17.21% 33.34%
DEUTSCHE EUROSHOP 18.50 0.33% 0.06 177155 18.52 18.40 18.72 - - - - 0.38% 0.27%
Dt Pfandbriefbank 9.71 0.08% 0.01 274346 9.70 9.67 9.81 - - - - -3.04% 10.36%
Deutz 6.20 -0.16% -0.01 400863 6.17 6.16 6.26 - - - - -0.80% 21.47%
DIC Asset 15.40 0.20% 0.03 74561 15.34 15.34 15.55 - - - - 0.06% 14.41%
Drägerwerk & Co. Vz 74.15 -3.14% -2.40 108346 75.15 72.30 75.75 - - - - 5.10% 18.07%
DWS Group 38.64 0.57% 0.22 46356 38.60 38.42 38.84 - - - - 1.10% 11.03%
Eckert & Ziegler Str 77.00 3.63% 2.70 89365 74.90 74.70 77.75 - - - - 8.68% 71.72%
ElringKlinger 13.71 8.38% 1.06 636956 12.66 12.64 13.97 - - - - 10.39% -13.45%
Fielmann 68.65 -0.22% -0.15 26533 69.00 68.55 69.10 - - - - -0.07% 3.31%
flatexDEGIRO 106.10 2.61% 2.70 158937 105.70 102.00 108.90 - - - - 18.61% 67.09%
Global Fashion Group 13.26 2.55% 0.33 431332 12.79 12.75 13.27 - - - - 12.76% 36.43%
GRENKE 33.39 2.08% 0.68 117259 32.85 32.85 33.72 - - - - 1.64% -13.99%
Hamborner REIT 9.33 -0.03% -0.00 100317 9.37 9.30 9.42 - - - - 0.60% 3.54%
Hamburger HafenLog 20.04 1.98% 0.39 87345 19.70 19.70 20.10 - - - - 4.10% 8.68%
HENSOLDT AG INH O.N. 15.14 -5.38% -0.86 241276 15.94 15.14 16.12 - - - - 9.55% 8.53%
home24 19.94 1.17% 0.23 221218 19.59 19.53 20.56 - - - - 10.10% -10.98%
Hornbach Hldg 84.40 2.06% 1.70 39308 83.25 82.95 85.05 - - - - -2.09% 7.24%
Hypoport 451.00 -0.88% -4.00 5575 457.00 448.40 457.40 - - - - 0.89% -12.43%
INDUS Holding 35.45 1.87% 0.65 20186 34.60 34.60 35.60 - - - - 2.01% 10.44%
Instone Real Estate 23.10 1.32% 0.30 32757 22.75 22.70 23.15 - - - - 2.44% 10.00%
JENOPTIK 25.32 -0.55% -0.14 315016 25.40 24.92 25.40 - - - - -2.76% 0.80%
JOST Werke 53.60 -1.11% -0.60 16062 54.30 53.10 54.80 - - - - 2.10% 24.36%
Jungheinrich Vz 41.16 -0.44% -0.18 116092 41.42 40.68 42.02 - - - - 2.44% 12.46%
KLOECKNER & CO 11.29 1.26% 0.14 265119 11.22 11.11 11.33 - - - - 3.48% 41.04%
Koenig & Bauer 24.95 0.20% 0.05 7350 24.65 23.95 24.95 - - - - 2.25% 4.31%
Krones 71.90 1.48% 1.05 22458 70.75 70.75 72.10 - - - - -0.35% 8.86%
KWS SAAT 73.90 0.54% 0.40 2118 73.80 73.00 74.10 - - - - -1.47% 13.69%
Leoni 11.51 5.89% 0.64 307119 10.99 10.96 11.71 - - - - 15.10% 73.08%
LPKF Laser & Electro 25.18 -0.24% -0.06 181333 25.22 24.72 25.44 - - - - 0.72% -14.50%
Medios 36.00 0.42% 0.15 8822 35.65 35.65 36.35 - - - - -1.77% -3.74%
Metro AG 8.97 -0.31% -0.03 282883 8.99 8.93 9.02 - - - - -0.51% -2.50%
New Work 252.50 0.80% 2.00 1155 250.00 250.00 252.50 - - - - 2.64% -9.82%
NORMA Group 43.16 4.00% 1.66 64446 41.66 41.66 43.30 - - - - 5.06% 3.06%
OSRAM Licht 52.40 0.00% 0.00 29803 52.00 52.00 52.40 - - - - -1.60% 0.69%
PATRIZIA Immobilien 21.75 0.69% 0.15 24483 21.60 21.40 21.80 - - - - 0.23% -17.14%
Pfeiffer Vacuum Tech 174.20 12.10% 18.80 14942 171.20 170.40 177.20 - - - - 9.15% 11.10%
RTL Group 49.96 0.12% 0.06 123191 49.90 49.38 50.05 - - - - 0.85% 25.72%
S & T 23.60 0.77% 0.18 95192 23.44 23.20 23.66 - - - - 5.17% 22.28%
SAF-HOLLAND 13.63 -1.59% -0.22 213395 13.90 13.62 14.25 - - - - 7.92% 21.70%
SALZGITTER 27.98 1.23% 0.34 231601 27.80 27.70 28.60 - - - - 7.86% 28.94%
SCHAEFFLER AG INH. V 8.22 1.36% 0.11 667523 8.14 8.09 8.29 - - - - 4.05% 20.26%
SGL Carbon 6.25 -0.64% -0.04 176517 6.29 6.16 6.36 - - - - 3.14% 73.85%
Sixt SE 113.60 1.43% 1.60 21478 112.00 112.00 114.80 - - - - 3.27% 15.68%
SMA Solar Technology 48.00 -2.99% -1.48 564071 49.64 48.00 49.64 - - - - -4.76% -14.21%
Stabilus 68.05 3.73% 2.45 30252 65.85 65.85 68.15 - - - - 13.04% 17.94%
STRATEC Biomedical 112.80 -0.70% -0.80 7939 113.80 112.00 113.80 - - - - -0.53% -8.14%
SUEDZUCKER 13.66 -0.51% -0.07 144781 13.77 13.64 13.79 - - - - -1.16% 17.05%
Süss MicroTec 28.15 0.90% 0.25 120513 28.15 27.30 28.40 - - - - 4.65% 48.94%
TAKKT 14.12 0.86% 0.12 51761 14.04 13.96 14.20 - - - - 1.73% 32.46%
Talanx 36.36 0.61% 0.22 141378 36.26 35.94 36.36 - - - - -0.05% 14.48%
Traton 23.88 3.29% 0.76 167110 23.28 23.16 23.98 - - - - 4.46% 5.64%
VERBIO Ver. BioEner 35.42 1.49% 0.52 536377 35.08 34.82 36.22 - - - - -3.59% 15.37%
Vossloh 41.10 0.49% 0.20 14967 40.80 40.65 41.20 - - - - -0.96% -0.60%
Wacker Neuson 21.98 6.18% 1.28 361496 20.80 20.80 22.64 - - - - 5.27% 25.53%
Westwing Group 46.70 0.43% 0.20 53564 46.50 46.32 47.50 - - - - 1.74% 41.02%
ZEAL Network 45.50 1.45% 0.65 10636 44.75 44.70 45.80 - - - - 0.00% -1.19%
zooplus 253.20 0.64% 1.60 18600 251.60 250.00 256.60 - - - - -4.02% 49.12%