27.10.2021 22:17:12
SDAX
17021.34
EUR
-36.1100
-0.21%
27.10.2021 17:55
 
Chart
Kursdaten
Kurs 17021.34 Eröffnung 17021.02
Diff. absolut -36.11 Tages-Hoch 17103.06
Diff. % -0.21 % Tages-Tief 17008.64
Volumen 2282959 Umsatz 208570064
Schlusskurs vom 26.10.2021 17057.45 Volatilität in % -
Börse Xetra Letzter Handel 27.10.2021 / 17:55
Währung EUR Aktualisierungsstand 27.10.2021 / 22:17
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 15.28% 17312.1 14683.5
1 Woche 1.58% 17112.7 16654.4
1 Monat 0.60% 17112.7 15765.8
3 Monate 4.46% 17312.1 15765.8
6 Monate 3.69% 17312.1 15160.5
1 Jahr 43.44% 17312.1 11368.6
3 Jahre 61.46% 17312.1 7841.4
31.57
26.51
17.68
1.13
15.28
12.93
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":31.57,"chartHeight":24.805648022082,"year":2019,"ID_NOTATION":"324724"},"2020":{"performance":17.68,"chartHeight":23.025790080727,"year":2020,"ID_NOTATION":"324724"},"2021":{"performance":15.28,"chartHeight":22.276278312268,"year":2021,"ID_NOTATION":"324724"}}
{"2019":{"performance":26.51,"chartHeight":24.805648022082,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.8964471419548,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.93,"chartHeight":21.418337161342,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.805648022082,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":16.903867539331,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":18.81,"chartHeight":23.344084156019,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.544289462971,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.169429254671,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.83,"chartHeight":22.77265816639,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.239175857018,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.135042359678,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":6.03,"chartHeight":17.499406397225,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.805648022082,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":14.948334144505,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.48,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 27.10.2021 22:17:12
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
1&1 AG 26.06 0.23% 0.06 123191 26.00 25.92 26.86 - - - - -0.53% 27.50%
Aareal Bank 27.06 -0.59% -0.16 231023 27.06 26.90 27.22 - - - - -0.51% 38.41%
ABOUT YOU HOLDING SE 19.60 -1.51% -0.30 52624 19.80 19.60 19.90 - - - - -2.97% 0.00%
ADLER GROUP S.A. NPV 13.00 8.24% 0.99 790826 12.05 12.00 13.00 - - - - 11.02% -55.17%
ADVA Optical Network 11.32 -2.41% -0.28 131507 11.56 11.26 11.62 - - - - -5.82% 60.34%
AMADEUS FIRE 197.60 0.92% 1.80 16149 195.80 195.20 199.80 - - - - 5.11% 64.12%
ATOSS Software 192.00 -0.72% -1.40 8975 193.40 191.80 198.80 - - - - 4.92% 21.52%
BayWa Vink. 35.55 0.14% 0.05 3424 35.75 35.25 35.75 - - - - 1.14% 7.56%
Bilfinger SE 30.68 1.19% 0.36 145747 30.34 30.10 31.26 - - - - 0.99% 18.64%
CECONOMY 4.13 -0.19% -0.01 948594 4.08 4.06 4.18 - - - - 7.15% -27.03%
CEWE Stiftung & Co. 119.60 -1.48% -1.80 4381 120.60 119.00 122.00 - - - - 0.17% 29.30%
Dermapharm Hldg. 87.85 -1.79% -1.60 37760 89.60 87.70 89.60 - - - - 1.91% 54.23%
DEUTSCHE EUROSHOP 18.05 2.27% 0.40 115341 17.60 17.60 18.16 - - - - 4.03% -2.17%
Dt Pfandbriefbank 10.52 -0.33% -0.04 211018 10.54 10.44 10.62 - - - - 0.24% 19.56%
Deutz 7.24 -0.34% -0.03 163778 7.22 7.21 7.28 - - - - 0.35% 41.86%
DIC Asset 15.51 0.58% 0.09 44384 15.41 15.36 15.64 - - - - 0.39% 15.23%
Drägerwerk & Co. Vz 68.05 0.37% 0.25 32754 67.40 67.40 68.25 - - - - -4.29% 8.36%
DWS Group 38.04 0.11% 0.04 196688 38.26 37.50 38.50 - - - - 3.54% 9.31%
Eckert & Ziegler Str 127.50 -1.09% -1.40 36242 128.50 126.70 129.60 - - - - 2.41% 184.34%
Encavis 18.00 2.04% 0.36 670688 17.90 17.69 18.15 - - - - 6.19% -15.69%
Fielmann 57.10 0.00% 0.00 53747 57.05 56.90 57.35 - - - - 0.18% -14.07%
flatexDEGIRO 19.80 -3.60% -0.74 629567 20.42 19.60 20.72 - - - - 0.51% 24.72%
Global Fashion Group 7.75 -2.82% -0.23 150466 8.00 7.75 8.05 - - - - -6.57% -20.26%
GRENKE 33.20 1.16% 0.38 40593 32.81 32.77 33.44 - - - - 3.72% -14.48%
Hamborner REIT 9.86 0.53% 0.05 64936 9.74 9.74 9.90 - - - - 1.73% 9.43%
HENSOLDT AG INH O.N. 13.78 -0.72% -0.10 25609 13.82 13.70 13.88 - - - - 4.24% -1.22%
HOCHTIEF 69.32 -1.31% -0.92 66097 70.18 69.22 70.54 - - - - -1.95% -12.86%
home24 11.27 -2.25% -0.26 106080 11.52 11.20 11.68 - - - - -4.09% -49.69%
Hornbach Hldg 109.80 1.10% 1.20 11076 108.30 108.30 109.90 - - - - 5.48% 39.52%
INDUS Holding 34.85 0.43% 0.15 5938 34.80 34.35 34.90 - - - - 3.72% 8.57%
Instone Real Estate 23.40 2.63% 0.60 127990 22.90 22.65 24.10 - - - - 4.23% 11.43%
JENOPTIK 32.62 -1.15% -0.38 118450 33.12 32.30 33.34 - - - - 1.05% 29.86%
JOST Werke 49.60 -3.69% -1.90 8700 51.30 49.60 51.50 - - - - 1.85% 15.08%
Kloeckner & Co. 11.83 -1.09% -0.13 240212 11.89 11.73 11.96 - - - - 2.87% 47.78%
Krones 88.00 -0.40% -0.35 20507 87.25 87.25 88.40 - - - - 1.38% 33.23%
KWS SAAT 72.90 -0.68% -0.50 4201 73.40 72.00 73.80 - - - - 2.39% 12.15%
LPKF Laser & Electro 19.42 -0.82% -0.16 104305 19.49 19.29 19.74 - - - - -3.38% -34.06%
Metro AG 11.16 0.09% 0.01 191543 11.15 11.07 11.25 - - - - 1.59% 21.41%
MorphoSys 39.14 -3.83% -1.56 245281 40.67 39.10 40.88 - - - - 2.06% -58.28%
Nagarro 175.00 0.00% 0.00 33218 174.00 173.50 178.50 - - - - 1.74% 92.31%
New Work 210.00 -0.71% -1.50 3040 205.50 205.50 214.00 - - - - 2.94% -25.00%
Nordex 16.26 0.62% 0.10 804917 16.10 16.05 16.40 - - - - 2.20% -21.72%
NORMA Group 37.48 0.11% 0.04 89782 37.32 37.14 37.60 - - - - -0.58% -10.51%
PATRIZIA 23.65 4.19% 0.95 56746 22.55 22.55 23.65 - - - - 5.35% -9.90%
Pfeiffer Vacuum Tech 215.00 0.47% 1.00 8362 214.00 208.50 218.50 - - - - 12.45% 37.12%
PVA TePla 37.80 0.93% 0.35 42445 37.30 36.95 38.20 - - - - 3.70% 92.86%
RTL Group 49.00 -0.28% -0.14 35598 48.90 48.86 49.50 - - - - -2.68% 23.30%
S & T 22.14 -1.51% -0.34 74555 22.48 22.14 22.66 - - - - 0.45% 14.72%
SAF-HOLLAND 11.92 0.00% 0.00 44974 11.84 11.79 12.05 - - - - 0.42% 6.43%
SALZGITTER 30.84 1.11% 0.34 299723 30.24 30.12 31.18 - - - - 8.36% 42.12%
SCHAEFFLER AG INH. V 6.81 -0.58% -0.04 326907 6.81 6.75 6.89 - - - - -0.73% -0.37%
secunet Sec. Network 452.00 -3.21% -15.00 2842 464.50 451.00 469.00 - - - - -1.09% 82.26%
SGL Carbon 8.20 2.63% 0.21 210207 8.00 7.93 8.22 - - - - 8.90% 128.09%
SHOP APOTHEKE EUROPE 130.90 -2.24% -3.00 48093 132.90 130.80 133.90 - - - - -10.47% -11.67%
SILTRONIC AG NA O.N. 134.30 -0.19% -0.25 3236 134.60 134.20 134.75 - - - - -0.22% 4.84%
Sixt SE 146.70 -1.68% -2.50 29751 149.20 146.40 149.30 - - - - 2.23% 49.39%
SMA Solar Technology 43.82 2.38% 1.02 109179 42.96 42.54 43.82 - - - - 6.88% -21.68%
Stabilus 64.20 1.34% 0.85 10122 63.50 63.20 64.65 - - - - 0.63% 11.27%
STO SE & Co. Vz 196.80 -0.71% -1.40 2169 199.00 196.20 201.00 - - - - -1.60% 52.09%
STRATEC Biomedical 130.00 -1.52% -2.00 4083 132.40 129.20 132.80 - - - - -0.31% 5.86%
SUEDZUCKER 13.56 0.44% 0.06 128871 13.59 13.45 13.64 - - - - 1.95% 16.20%
SUSE S.A. DL 1 39.72 -0.20% -0.08 38348 40.00 39.45 40.47 - - - - 7.21% 0.00%
SYNLAB AG INH O.N. 21.22 -1.53% -0.33 45610 21.40 21.01 21.70 - - - - 0.81% 0.00%
TAKKT 14.12 -0.56% -0.08 18583 14.16 14.06 14.22 - - - - -2.35% 32.46%
Talanx 41.06 0.88% 0.36 134772 41.22 40.92 41.96 - - - - 3.84% 29.28%
Traton 22.30 -0.71% -0.16 67655 22.50 22.18 22.56 - - - - 1.27% -1.35%
VERBIO Ver. BioEner 64.75 -2.26% -1.50 96256 66.00 64.20 66.40 - - - - 3.52% 110.91%
Wacker Neuson 27.72 0.95% 0.26 54577 27.50 27.38 27.72 - - - - 4.37% 58.31%
Westwing Group 27.16 -1.59% -0.44 41583 27.62 27.16 27.62 - - - - -2.72% -17.98%
ZEAL Network 38.30 0.39% 0.15 2054 38.00 38.00 38.30 - - - - 0.26% -16.83%