19.01.2021 03:44:44
SDAX
15153.26
EUR
104.4600
0.69%
18.01.2021 17:55
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 15.01.2021 15048.80 Volatilität in % -
Börse Xetra Letzter Handel 18.01.2021 / 17:55
Währung EUR Aktualisierungsstand 19.01.2021 / 03:44
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 2.63% 15447.5 14794.8
1 Woche 0.41% 15401.6 14963.7
1 Monat 4.35% 15447.5 14006.4
3 Monate 19.10% 15447.5 11368.6
6 Monate 24.75% 15447.5 11368.6
1 Jahr 20.82% 15447.5 7841.4
3 Jahre 22.18% 15447.5 7841.4
31.57
26.51
17.68
1.13
2.63
1.73
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":31.57,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"324724"},"2020":{"performance":17.68,"chartHeight":33.887881878944,"year":2020,"ID_NOTATION":"324724"},"2021":{"performance":2.63,"chartHeight":19.480582403501,"year":2021,"ID_NOTATION":"324724"}}
{"2019":{"performance":26.51,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":13.093220637896,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":1.73,"chartHeight":16.313521651261,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":24.878028700073,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":1.41,"chartHeight":14.767036995597,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":36.122711933346,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":26.740601309725,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":0.68,"chartHeight":12.169120902487,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":35.673665286002,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":34.048672379992,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":2.91,"chartHeight":20.245533100101,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":0.94,"chartHeight":12.169120902487,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.01.2021 03:44:44
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
1&1 Drillisch 20.03 -3.19% -0.66 399904 20.51 19.81 20.75 - - - - -5.34% -2.01%
ADLER GROUP S.A. NPV 25.98 -0.08% -0.02 122962 25.78 25.50 26.06 - - - - -2.55% -10.41%
ADVA Optical Network 8.50 0.12% 0.01 182571 8.30 8.20 8.50 - - - - 5.07% 20.40%
AMADEUS FIRE 119.80 1.35% 1.60 3962 118.80 117.80 119.80 - - - - -2.76% -0.50%
BayWa Vink. 32.75 -0.30% -0.10 24303 33.00 32.30 33.00 - - - - 0.15% -0.91%
Befesa 55.60 0.72% 0.40 42774 55.20 54.60 55.60 - - - - 0.18% 7.54%
Bilfinger SE 29.30 2.23% 0.64 121180 28.40 28.28 29.46 - - - - 3.53% 13.30%
Borussia Dortmund (B 5.54 -2.64% -0.15 386122 5.52 5.41 5.58 - - - - -1.95% 1.75%
CECONOMY 5.67 -0.09% -0.01 334518 5.65 5.54 5.70 - - - - -2.07% 0.18%
CEWE Stiftung & Co. 98.60 0.41% 0.40 3011 98.00 98.00 98.70 - - - - 1.65% 6.59%
Corestate Capital 14.99 3.74% 0.54 96182 14.36 14.32 15.03 - - - - 8.94% 2.67%
CropEnergies 13.54 -2.59% -0.36 56631 13.82 13.54 13.84 - - - - 6.45% 13.78%
Dermapharm Hldg. 60.00 0.50% 0.30 25694 59.36 59.30 60.00 - - - - 0.89% 5.34%
Deutsche Beteiligung 37.95 6.45% 2.30 22855 36.75 36.75 38.40 - - - - 5.12% 14.65%
DEUTSCHE EUROSHOP 17.99 -0.99% -0.18 160089 18.05 17.64 18.07 - - - - -0.94% -2.49%
Dt Pfandbriefbank 9.13 2.47% 0.22 368592 8.82 8.79 9.16 - - - - 0.33% 3.81%
Deutz 5.55 1.83% 0.10 243685 5.49 5.43 5.58 - - - - 2.78% 8.92%
DIC Asset 13.96 -0.14% -0.02 118304 13.88 13.82 14.04 - - - - 3.10% 3.71%
Drägerwerk & Co. Vz 68.80 2.08% 1.40 87345 66.80 66.50 69.50 - - - - 3.46% 9.55%
DWS Group 34.78 0.72% 0.25 76806 34.65 34.43 34.86 - - - - -0.47% -0.06%
Eckert & Ziegler Str 50.75 4.12% 2.01 63976 48.42 48.38 50.75 - - - - 13.43% 13.18%
ElringKlinger 15.12 0.93% 0.14 155138 14.86 14.82 15.24 - - - - 3.99% -4.55%
Encavis 23.85 0.21% 0.05 315975 23.50 23.30 23.90 - - - - 0.85% 11.71%
Fielmann 71.80 1.77% 1.25 68202 70.70 70.60 72.05 - - - - 3.98% 8.05%
flatexDEGIRO 69.00 2.99% 2.00 56854 67.00 67.00 69.30 - - - - 6.81% 8.66%
Global Fashion Group 12.03 0.80% 0.10 377415 12.01 11.95 12.48 - - - - 7.36% 23.74%
GRENKE 38.38 2.46% 0.92 91007 37.58 36.98 38.38 - - - - 2.13% -1.13%
Hamborner REIT 9.08 0.63% 0.06 100744 9.08 9.00 9.09 - - - - 1.10% 0.80%
Hamburger HafenLog 17.90 -1.00% -0.18 32015 18.08 17.80 18.08 - - - - -1.32% -2.93%
HENSOLDT AG INH O.N. 14.50 2.18% 0.31 117668 14.29 14.09 14.81 - - - - 0.76% 3.94%
home24 19.14 -2.01% -0.39 210129 19.30 18.91 19.79 - - - - -3.92% -14.54%
Hornbach Hldg 76.70 -0.39% -0.30 17462 76.90 76.50 77.70 - - - - 2.40% -2.54%
Hornbach-Baumarkt 33.40 0.45% 0.15 18640 33.40 33.05 33.40 - - - - 0.75% -6.70%
Hypoport 561.00 2.94% 16.00 7065 525.00 525.00 561.00 - - - - 8.51% 8.93%
INDUS Holding 33.45 0.15% 0.05 10036 33.40 33.20 33.60 - - - - 0.60% 4.21%
Instone Real Estate 20.90 1.46% 0.30 49137 20.70 20.60 20.90 - - - - 1.46% -0.48%
JENOPTIK 23.62 -0.51% -0.12 86597 23.60 23.50 23.84 - - - - -4.60% -5.97%
JOST Werke 41.00 -0.85% -0.35 11321 41.70 40.70 41.70 - - - - -3.87% -4.87%
Jungheinrich Vz 37.62 1.57% 0.58 85698 36.80 36.58 37.78 - - - - -4.03% 2.79%
KLOECKNER & CO 7.71 -0.58% -0.04 650189 7.23 7.13 7.75 - - - - -3.86% -3.62%
Koenig & Bauer 26.00 -0.54% -0.14 10195 25.88 25.76 26.38 - - - - -0.54% 8.70%
Krones 66.65 0.76% 0.50 28723 65.95 65.50 67.15 - - - - -1.99% 0.91%
KWS SAAT 71.60 -0.56% -0.40 16972 72.50 70.70 72.50 - - - - 4.68% 10.15%
LPKF Laser & Electro 27.80 4.12% 1.10 143652 26.30 26.30 27.85 - - - - -2.46% -5.60%
Medios 37.80 -1.82% -0.70 13349 38.30 37.30 38.30 - - - - -4.79% 1.07%
New Work 251.00 -1.18% -3.00 1585 251.00 249.00 252.00 - - - - -4.74% -10.36%
Nordex 24.56 -1.37% -0.34 446406 24.72 23.92 24.86 - - - - -3.91% 10.83%
NORMA Group 40.96 0.74% 0.30 58749 40.22 39.88 41.08 - - - - -0.87% -2.20%
PATRIZIA Immobilien 25.10 3.93% 0.95 56753 24.15 24.10 25.10 - - - - 2.03% -4.38%
Pfeiffer Vacuum Tech 187.00 0.54% 1.00 10060 184.80 183.00 188.60 - - - - 3.89% 19.26%
RTL Group 40.54 -0.88% -0.36 63052 40.00 39.94 40.90 - - - - 3.26% 2.01%
S & T 18.41 -1.76% -0.33 229764 18.62 18.39 18.74 - - - - -3.66% -4.61%
SAF-HOLLAND 11.12 0.54% 0.06 114946 11.14 10.90 11.30 - - - - 1.09% -0.71%
SALZGITTER 22.13 1.79% 0.39 238910 21.06 20.56 22.22 - - - - -0.54% 1.98%
SCHAEFFLER AG INH. V 6.11 -0.73% -0.04 776674 6.13 6.08 6.26 - - - - -6.57% -10.61%
Sixt SE 101.60 -1.65% -1.70 28549 102.20 101.30 102.60 - - - - 4.05% 3.46%
SMA Solar Technology 62.40 -0.16% -0.10 57294 61.65 61.30 62.75 - - - - -5.31% 11.53%
SNP Schneider-Neurei 58.70 2.98% 1.70 54511 55.20 55.20 59.50 - - - - -6.68% -3.61%
Stabilus 60.60 0.83% 0.50 35239 59.50 59.40 60.80 - - - - 3.50% 5.03%
STRATEC Biomedical 125.80 1.45% 1.80 7402 124.00 124.00 128.60 - - - - -2.63% 2.44%
SUEDZUCKER 12.28 1.32% 0.16 320110 12.12 12.05 12.29 - - - - 1.82% 5.23%
TAKKT 10.94 1.48% 0.16 31067 10.70 10.70 10.96 - - - - 2.24% 2.63%
Talanx 32.42 -0.43% -0.14 111128 32.50 32.26 32.54 - - - - -0.31% 2.08%
Traton 24.66 2.18% 0.53 93102 24.57 24.16 24.66 - - - - 1.99% 9.09%
VERBIO Ver. BioEner 34.30 2.69% 0.90 115348 33.20 32.90 34.50 - - - - -1.01% 11.73%
Vossloh 42.40 0.95% 0.40 8451 42.25 41.35 42.55 - - - - -0.70% 2.54%
Wacker Neuson 17.93 0.17% 0.03 43965 17.81 17.76 18.03 - - - - -0.06% 2.40%
Westwing Group 34.30 0.06% 0.02 210789 35.17 33.62 35.17 - - - - 1.42% 3.56%
ZEAL Network 40.45 0.25% 0.10 15322 39.95 39.95 40.80 - - - - -6.26% -12.16%
zooplus 169.40 2.79% 4.60 10040 164.00 162.40 170.00 - - - - 1.80% -0.24%