28.01.2022 04:12:46
SDAX KURSINDEX
6922.97
$$$
32.9600
0.48%
27.01.2022 17:55
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 26.01.2022 6890.01 Volatilität in % -
Börse Xetra Letzter Handel 27.01.2022 / 17:55
Währung $$$ Aktualisierungsstand 28.01.2022 / 04:12
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 -8.99% 7723.4 6670.6
1 Woche -4.11% 7269.7 6670.6
1 Monat -8.31% 7723.4 6670.6
3 Monate -12.48% 8036.8 6670.6
6 Monate -9.18% 8036.8 6670.6
1 Jahr -4.27% 8036.8 6670.6
3 Jahre 34.11% 8036.8 3790.2
15.21
1.13
8.89
18.92
SMI
SMI
SMI
-8.99
-5.43
2020
2021
2022
0
1
2
{"2020":{"performance":15.21,"chartHeight":22.296017345675,"year":2020,"ID_NOTATION":"324725"},"2021":{"performance":8.89,"chartHeight":19.531653143837,"year":2021,"ID_NOTATION":"324725"},"2022":{"performance":-8.99,"chartHeight":19.589232514184,"year":2022,"ID_NOTATION":"324725"},"0":{"ID_NOTATION":"324725"},"1":{"ID_NOTATION":"324725"},"2":{"ID_NOTATION":"324725"}}
{"2020":{"performance":1.13,"chartHeight":8.9137697115894,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":18.92,"chartHeight":23.419553110074,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2022":{"performance":-5.43,"chartHeight":16.99397712486,"year":2022,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"0":{"ID_NOTATION":"1555183"},"1":{"ID_NOTATION":"1555183"},"2":{"ID_NOTATION":"1555183"}}
{"2020":{"performance":-5.37,"chartHeight":16.936781624906,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.55,"chartHeight":23.844953073783,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2022":{"performance":-2.64,"chartHeight":13.281774593832,"year":2022,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"0":{"ID_NOTATION":"193736"},"1":{"ID_NOTATION":"193736"},"2":{"ID_NOTATION":"193736"}}
{"0":{"performance":"2020@0.00","chartHeight":24.853947928588,"year":0,"BENCHMARK_NAME":"DJI","ID_NOTATION":"324977"},"1":{"performance":"2021@0.00","chartHeight":24.853947928588,"year":1,"BENCHMARK_NAME":"DJI","ID_NOTATION":"324977"},"2":{"performance":"2022@0.00","chartHeight":24.853947928588,"year":2,"BENCHMARK_NAME":"DJI","ID_NOTATION":"324977"},"2020":{"ID_NOTATION":"324977"},"2021":{"ID_NOTATION":"324977"},"2022":{"ID_NOTATION":"324977"}}
{"2020":{"performance":18.06,"chartHeight":23.180089374051,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.18,"chartHeight":16.751352478675,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2022":{"performance":-9.1,"chartHeight":19.651834681455,"year":2022,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"0":{"ID_NOTATION":"60972397"},"1":{"ID_NOTATION":"60972397"},"2":{"ID_NOTATION":"60972397"}}
{"2020":{"performance":3.67,"chartHeight":14.977440545635,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.36,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2022":{"performance":-2.27,"chartHeight":12.504500452886,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"0":{"ID_NOTATION":"20735"},"1":{"ID_NOTATION":"20735"},"2":{"ID_NOTATION":"20735"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 28.01.2022 04:12:45
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
1&1 AG 23.70 0.85% 0.20 43609 23.30 23.14 23.80 - - - - -1.50% -1.33%
Aareal Bank 28.00 0.86% 0.24 239827 27.88 27.52 28.08 - - - - -2.30% -2.64%
ABOUT YOU HOLDING SE 16.89 0.42% 0.07 145166 16.21 16.00 17.10 - - - - -9.53% -17.45%
Adler Group 11.12 2.30% 0.25 286887 10.68 10.45 11.21 - - - - -2.46% 2.02%
ADVA Optical Network 12.60 -2.17% -0.28 187451 12.46 12.20 12.60 - - - - 0.16% -10.51%
AMADEUS FIRE 159.00 0.51% 0.80 10197 156.80 155.40 161.00 - - - - -6.25% -12.64%
ATOSS Software 158.80 -1.00% -1.60 15647 158.80 155.60 161.60 - - - - -5.14% -26.82%
Basler 111.60 -3.96% -4.60 5146 114.00 111.60 118.20 - - - - -12.81% -29.72%
BayWa Vink. 37.55 -0.66% -0.25 7775 38.00 37.25 38.05 - - - - -1.83% -2.59%
Bilfinger SE 30.82 1.25% 0.38 105114 30.02 30.00 30.98 - - - - -1.41% 3.08%
CECONOMY 3.92 1.24% 0.05 612967 3.89 3.79 3.97 - - - - -0.71% 3.43%
CEWE Stiftung & Co. 106.40 -0.93% -1.00 7821 106.00 104.80 107.00 - - - - -1.85% -17.13%
Dermapharm Hldg. 69.95 0.65% 0.45 80263 69.00 68.05 70.25 - - - - -5.85% -21.67%
DEUTSCHE EUROSHOP 16.50 1.60% 0.26 141321 16.00 15.98 16.56 - - - - 1.10% 12.70%
Dt Pfandbriefbank 10.95 0.18% 0.02 348107 10.79 10.76 11.09 - - - - -1.40% 3.60%
Deutz 6.12 0.82% 0.05 172419 5.96 5.90 6.17 - - - - -7.63% -6.93%
DIC Asset 15.23 -1.23% -0.19 99602 15.32 14.97 15.41 - - - - -2.99% -0.91%
Drägerwerk & Co. Vz 50.10 1.79% 0.88 28445 49.00 48.50 50.25 - - - - -0.69% -9.32%
DWS Group 36.50 1.90% 0.68 209147 36.20 35.70 37.34 - - - - -4.75% 2.87%
Eckert & Ziegler Str 74.20 -0.87% -0.65 76827 72.95 71.60 75.55 - - - - -9.46% -21.15%
Encavis 13.62 -0.80% -0.11 191308 13.42 13.32 13.82 - - - - -5.29% -12.47%
Fielmann 55.60 1.28% 0.70 50835 54.50 54.50 55.80 - - - - -2.03% -6.00%
flatexDEGIRO 17.42 -0.68% -0.12 378200 17.06 16.86 17.74 - - - - -10.21% -13.93%
GFT Technologies 41.45 -0.36% -0.15 89463 40.00 39.60 41.70 - - - - -3.27% -10.18%
Global Fashion Group 3.91 -0.15% -0.01 437596 3.57 3.55 3.94 - - - - -9.78% -12.01%
GRENKE 28.78 1.77% 0.50 32916 28.47 27.83 29.04 - - - - -5.02% -6.10%
Hamborner REIT 9.86 1.11% 0.11 73312 9.65 9.65 9.92 - - - - 1.29% -1.60%
Heidelberger Druck 2.66 0.38% 0.01 1258063 2.57 2.52 2.69 - - - - -4.32% 0.57%
HOCHTIEF 68.56 -1.01% -0.70 133157 68.64 67.90 69.18 - - - - -2.92% -3.44%
Hornbach Hldg 132.60 2.00% 2.60 18244 130.00 128.90 133.20 - - - - -3.84% 0.08%
INDUS Holding 33.60 -0.44% -0.15 23159 33.30 33.25 34.00 - - - - 0.00% 2.60%
Instone Real Estate 16.16 0.00% 0.00 56168 16.14 15.90 16.28 - - - - 2.15% -2.88%
JENOPTIK 31.46 -0.57% -0.18 45384 31.02 30.98 31.94 - - - - -6.92% -15.29%
JOST Werke 45.70 1.78% 0.80 39351 44.80 44.00 46.50 - - - - -3.69% -7.68%
Kloeckner & Co. 10.05 2.55% 0.25 717178 9.64 9.51 10.15 - - - - -3.37% -6.25%
Krones 87.25 -0.63% -0.55 18925 86.10 85.80 87.85 - - - - -5.47% -9.02%
KWS SAAT SE & Co. 69.30 1.32% 0.90 15439 67.90 67.10 69.30 - - - - -1.28% -5.07%
LPKF Laser & Electro 16.99 -1.51% -0.26 100268 16.60 16.46 17.12 - - - - -6.65% -13.05%
Metro AG 9.21 -1.48% -0.14 1077500 9.22 8.99 9.27 - - - - -4.74% -0.09%
MorphoSys 27.31 3.49% 0.92 315735 25.61 25.61 27.55 - - - - -6.92% -18.11%
Nagarro 152.50 0.66% 1.00 25388 148.00 146.00 154.00 - - - - -5.28% -24.50%
New Work 192.00 -2.54% -5.00 5269 190.00 186.80 195.20 - - - - -8.13% -11.72%
Nordex 13.48 0.90% 0.12 1161351 13.11 13.09 13.88 - - - - -7.86% -3.09%
NORMA Group 32.90 1.29% 0.42 36924 32.42 32.02 33.42 - - - - -7.06% -2.89%
PATRIZIA 19.40 0.00% 0.00 45690 19.66 18.94 19.66 - - - - -7.18% -5.37%
Pfeiffer Vacuum Tech 172.20 -0.12% -0.20 4134 170.60 168.20 173.60 - - - - -2.93% -20.28%
PVA TePla 29.90 -0.50% -0.15 149538 29.10 28.70 30.80 - - - - -13.58% -28.64%
RTL Group 49.48 -0.16% -0.08 52515 49.30 48.60 49.60 - - - - -1.00% 6.13%
S & T 16.54 -1.43% -0.24 333440 16.35 16.23 16.65 - - - - 5.48% 12.82%
SAF-HOLLAND 11.24 0.18% 0.02 63839 11.06 10.94 11.41 - - - - -2.26% -8.62%
SALZGITTER 31.94 0.76% 0.24 322125 31.08 30.80 32.28 - - - - -8.53% 1.65%
SCHAEFFLER AG INH. V 6.68 1.06% 0.07 676126 6.50 6.45 6.76 - - - - -6.24% -8.30%
secunet Sec. Network 299.00 -1.32% -4.00 4203 298.50 291.00 300.00 - - - - -11.80% -27.69%
SGL Carbon 6.22 -0.96% -0.06 212237 6.19 6.09 6.26 - - - - -8.53% -19.12%
SHOP APOTHEKE EUROPE 114.30 10.86% 11.20 163688 101.50 100.30 115.20 - - - - 2.70% 0.88%
SILTRONIC AG NA O.N. 115.60 1.45% 1.65 167410 113.30 111.95 116.40 - - - - -5.48% -18.28%
Sixt SE 144.70 -1.83% -2.70 31292 144.10 142.40 146.50 - - - - -8.65% -7.01%
SMA Solar Technology 31.44 -1.75% -0.56 117406 31.04 30.80 32.30 - - - - -5.76% -15.89%
Stabilus 60.00 -1.48% -0.90 43977 59.20 58.95 60.65 - - - - -9.98% -7.05%
STO SE & Co. Vz 225.00 -0.44% -1.00 8230 230.00 221.00 230.00 - - - - -1.10% 1.81%
STRATEC Biomedical 115.60 -0.52% -0.60 10080 116.20 113.20 116.80 - - - - -4.93% -16.11%
SUEDZUCKER 12.42 -0.24% -0.03 245456 12.20 12.20 12.49 - - - - -1.82% -6.26%
SUSE S.A. DL 1 28.80 2.86% 0.80 116707 27.60 27.20 29.20 - - - - -9.43% -28.36%
SYNLAB AG INH O.N. 19.78 -1.10% -0.22 81635 20.00 19.47 20.02 - - - - -4.35% -16.19%
TAKKT 15.16 0.26% 0.04 148706 15.04 15.00 15.40 - - - - -2.07% -1.30%
Traton 21.78 1.21% 0.26 68488 21.16 21.00 21.90 - - - - -5.14% -1.63%
VERBIO Ver. BioEner 51.95 5.76% 2.83 275402 50.20 49.26 53.80 - - - - -1.89% -13.85%
Vitesco Technologies 45.00 -0.99% -0.45 93014 45.50 44.80 46.20 - - - - -9.27% 4.17%
Wacker Neuson 22.30 -0.09% -0.02 38177 22.04 21.72 22.44 - - - - -7.70% -11.65%
ZEAL Network 37.10 1.09% 0.40 6168 37.60 36.50 37.60 - - - - -5.96% -6.78%