24.01.2021 23:27:34
SDAX KURSINDEX
7300.66
$$$
-28.3200
-0.39%
22.01.2021 17:55
 
Chart
Kursdaten
Kurs 7300.66 Eröffnung 7300.66
Diff. absolut -28.32 Tages-Hoch 7300.66
Diff. % -0.39 % Tages-Tief 7300.66
Volumen 5713441 Umsatz 214815769
Schlusskurs vom 21.01.2021 7328.98 Volatilität in % -
Börse Xetra Letzter Handel 22.01.2021 / 17:55
Währung $$$ Aktualisierungsstand 24.01.2021 / 23:27
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 6.03% 7329.0 6952.2
1 Woche 1.75% 7329.0 7044.9
1 Monat 9.80% 7329.0 6773.8
3 Monate 24.87% 7329.0 5370.2
6 Monate 25.07% 7329.0 5370.2
1 Jahr 23.26% 7329.0 3790.2
3 Jahre 18.95% 7329.0 3790.2
Benchmark:
28.05
26.51
15.21
1.13
6.03
2.12
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":28.05,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"324725"},"2020":{"performance":15.21,"chartHeight":32.750080369895,"year":2020,"ID_NOTATION":"324725"},"2021":{"performance":6.03,"chartHeight":25.754504616854,"year":2021,"ID_NOTATION":"324725"}}
{"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":2.12,"chartHeight":17.850653045246,"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":1.4,"chartHeight":14.713221110479,"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":1.28,"chartHeight":14.035654622824,"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":4.33,"chartHeight":23.250423555885,"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":1.13,"chartHeight":13.093220637896,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 24.01.2021 23:27:34
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
1&1 Drillisch 20.25 -2.83% -0.59 85176 20.69 20.25 20.72 - - - - -2.13% -0.93%
ADLER GROUP S.A. NPV 25.72 0.55% 0.14 81434 25.50 25.50 25.96 - - - - -1.08% -11.31%
ADVA Optical Network 9.15 -2.56% -0.24 208100 9.44 8.97 9.44 - - - - 7.77% 29.60%
AMADEUS FIRE 121.00 -0.33% -0.40 4584 122.00 120.00 122.00 - - - - 2.37% 0.50%
BayWa Vink. 34.70 1.61% 0.55 39003 34.00 33.95 34.95 - - - - 5.63% 4.99%
Befesa 57.90 -1.36% -0.80 54613 59.20 57.30 59.20 - - - - 4.89% 11.99%
Bilfinger SE 27.78 -1.77% -0.50 101179 28.12 27.42 28.12 - - - - -3.07% 7.42%
Borussia Dortmund (B 5.23 -0.76% -0.04 408859 5.31 5.16 5.31 - - - - -8.00% -3.86%
CECONOMY 5.55 -1.25% -0.07 1068397 5.56 5.44 5.63 - - - - -2.29% -2.03%
CEWE Stiftung & Co. 103.60 5.93% 5.80 15607 97.10 97.00 103.60 - - - - 5.50% 12.00%
Corestate Capital 14.58 0.21% 0.03 230239 14.60 14.10 14.61 - - - - 0.90% -0.14%
CropEnergies 13.38 -0.89% -0.12 88296 13.50 13.12 13.50 - - - - -3.74% 12.44%
Dermapharm Hldg. 62.19 0.93% 0.57 56037 61.50 61.30 62.25 - - - - 4.17% 9.18%
Deutsche Beteiligung 37.00 -0.94% -0.35 7736 37.45 36.95 37.45 - - - - 3.79% 11.78%
DEUTSCHE EUROSHOP 17.39 -0.40% -0.07 137102 17.65 17.16 17.65 - - - - -4.29% -5.75%
Dt Pfandbriefbank 8.63 -4.00% -0.36 567728 8.90 8.63 8.92 - - - - -3.09% -1.82%
Deutz 5.57 -1.68% -0.10 436803 5.61 5.50 5.67 - - - - 2.11% 9.22%
DIC Asset 14.02 0.43% 0.06 113779 14.00 13.80 14.04 - - - - 0.29% 4.16%
Drägerwerk & Co. Vz 71.20 3.19% 2.20 90887 69.70 69.50 72.20 - - - - 5.64% 13.38%
DWS Group 34.18 -1.16% -0.40 115302 34.53 33.80 34.58 - - - - -1.01% -1.78%
Eckert & Ziegler Str 54.55 1.58% 0.85 65078 53.70 53.40 54.85 - - - - 11.92% 21.65%
ElringKlinger 15.86 -2.82% -0.46 221041 16.08 15.72 16.26 - - - - 5.87% 0.13%
Encavis 24.20 1.89% 0.45 656741 23.70 23.55 24.30 - - - - 1.68% 13.35%
Fielmann 71.30 -0.42% -0.30 45524 71.65 71.00 71.65 - - - - 1.06% 7.30%
flatexDEGIRO 71.70 0.42% 0.30 47607 71.40 70.20 72.20 - - - - 7.01% 12.91%
Global Fashion Group 12.88 2.76% 0.35 149830 12.55 12.34 12.93 - - - - 7.98% 32.54%
GRENKE 37.74 -2.23% -0.86 121217 38.52 37.52 38.52 - - - - 0.75% -2.78%
Hamborner REIT 9.05 -0.25% -0.02 77527 9.12 9.00 9.12 - - - - 0.28% 0.44%
Hamburger HafenLog 18.22 0.22% 0.04 41420 18.30 17.98 18.30 - - - - 0.77% -1.19%
HENSOLDT AG INH O.N. 15.46 1.51% 0.23 67999 15.23 15.15 15.59 - - - - 8.95% 10.82%
home24 21.50 3.49% 0.72 183663 20.80 20.63 21.98 - - - - 10.06% -4.02%
Hornbach Hldg 79.40 0.51% 0.40 25525 79.00 77.60 79.60 - - - - 3.12% 0.89%
Hornbach-Baumarkt 35.15 0.14% 0.05 10716 34.85 34.70 35.20 - - - - 5.71% -1.82%
Hypoport 593.00 -0.50% -3.00 3599 597.00 586.00 600.00 - - - - 8.81% 15.15%
INDUS Holding 33.25 -1.63% -0.55 8164 33.55 33.00 33.75 - - - - -0.45% 3.58%
Instone Real Estate 21.70 -2.25% -0.50 46072 22.30 21.60 22.30 - - - - 5.34% 3.33%
JENOPTIK 25.56 0.39% 0.10 122709 25.30 25.02 25.72 - - - - 7.67% 1.75%
JOST Werke 44.35 -0.78% -0.35 16398 44.80 44.25 44.90 - - - - 7.26% 2.90%
Jungheinrich Vz 40.52 0.40% 0.16 75325 40.20 39.46 40.74 - - - - 9.40% 10.71%
KLOECKNER & CO 7.92 -1.19% -0.10 469577 7.93 7.88 8.03 - - - - 2.00% -1.12%
Koenig & Bauer 26.80 0.53% 0.14 12237 26.38 26.06 26.80 - - - - 2.52% 12.04%
Krones 68.10 0.15% 0.10 47374 68.20 66.60 68.95 - - - - 2.95% 3.10%
KWS SAAT 73.60 -3.41% -2.60 14263 75.60 73.30 75.80 - - - - 2.22% 13.23%
LPKF Laser & Electro 29.35 -1.51% -0.45 96970 29.80 29.20 29.90 - - - - 9.93% -0.34%
Medios 39.00 -2.50% -1.00 5700 40.20 39.00 40.20 - - - - 1.30% 4.28%
New Work 248.50 0.61% 1.50 3097 246.50 240.50 250.50 - - - - -2.17% -11.25%
Nordex 25.94 -0.08% -0.02 405167 25.92 25.72 26.12 - - - - 4.18% 17.06%
NORMA Group 41.70 0.58% 0.24 50362 42.98 41.50 43.06 - - - - 2.56% -0.43%
PATRIZIA Immobilien 25.75 0.78% 0.20 26116 25.50 25.10 25.80 - - - - 6.63% -1.90%
Pfeiffer Vacuum Tech 190.60 -0.21% -0.40 1897 188.60 188.60 190.80 - - - - 2.47% 21.56%
RTL Group 41.68 0.05% 0.02 88025 42.24 41.50 42.24 - - - - 1.91% 4.88%
S & T 20.68 -4.79% -1.04 384771 21.70 20.56 21.70 - - - - 10.35% 7.15%
SAF-HOLLAND 12.12 -0.82% -0.10 135167 12.18 11.92 12.32 - - - - 9.58% 8.21%
SALZGITTER 21.87 -0.95% -0.21 486127 22.45 21.33 23.23 - - - - 0.60% 0.78%
SCHAEFFLER AG INH. V 6.29 0.72% 0.04 906003 6.25 6.20 6.45 - - - - 2.27% -7.90%
Sixt SE 103.10 -1.43% -1.50 44203 103.90 100.70 103.90 - - - - -0.19% 4.99%
SMA Solar Technology 67.15 -0.67% -0.45 55635 67.35 66.40 67.90 - - - - 7.44% 20.02%
SNP Schneider-Neurei 57.60 1.23% 0.70 30236 56.30 55.30 58.30 - - - - 1.05% -5.42%
Stabilus 63.75 -1.16% -0.75 28852 64.50 63.00 64.50 - - - - 6.07% 10.49%
STRATEC Biomedical 135.40 2.58% 3.40 9975 130.80 130.80 136.00 - - - - 9.19% 10.26%
SUEDZUCKER 12.14 -1.54% -0.19 552245 12.33 11.86 12.42 - - - - 0.17% 4.03%
TAKKT 11.18 1.82% 0.20 36678 11.00 10.70 11.18 - - - - 3.71% 4.88%
Talanx 31.76 -1.73% -0.56 147110 32.44 31.74 32.52 - - - - -2.46% 0.00%
Traton 24.61 -1.26% -0.32 154004 24.80 24.25 24.87 - - - - 1.99% 8.89%
VERBIO Ver. BioEner 40.95 -3.31% -1.40 228011 41.95 40.05 42.25 - - - - 22.60% 33.39%
Vossloh 44.00 0.00% 0.00 19806 44.00 43.10 44.25 - - - - 4.76% 6.41%
Wacker Neuson 17.88 -2.03% -0.37 43627 18.00 17.86 18.15 - - - - -0.11% 2.11%
Westwing Group 39.12 -0.71% -0.28 175043 39.40 38.08 39.40 - - - - 14.14% 18.13%
ZEAL Network 41.35 -0.60% -0.25 13271 41.30 40.90 41.95 - - - - 2.48% -10.21%
zooplus 187.60 0.21% 0.40 20808 187.20 184.60 190.00 - - - - 13.83% 10.48%