18.10.2021 19:49:37
SDAX KURSINDEX
7689.68
$$$
17.4300
0.23%
18.10.2021 17:55
 
Chart
Kursdaten
Kurs 7689.68 Eröffnung 7689.68
Diff. absolut 17.43 Tages-Hoch 7689.68
Diff. % 0.23 % Tages-Tief 7689.68
Volumen 2193012 Umsatz 181326544
Schlusskurs vom 15.10.2021 7672.25 Volatilität in % -
Börse Xetra Letzter Handel 18.10.2021 / 17:55
Währung $$$ Aktualisierungsstand 18.10.2021 / 19:49
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 11.00% 7979.6 6882.8
1 Woche 3.04% 7672.2 7440.9
1 Monat -1.65% 7851.2 7331.8
3 Monate 3.31% 7979.6 7218.9
6 Monate 2.76% 7979.6 7182.6
1 Jahr 29.55% 7979.6 5370.2
3 Jahre 46.17% 7979.6 3790.2
28.05
26.51
15.21
1.13
11
11.75
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":28.05,"chartHeight":25.541209043761,"year":2019,"ID_NOTATION":"324725"},"2020":{"performance":15.21,"chartHeight":22.912546590403,"year":2020,"ID_NOTATION":"324725"},"2021":{"performance":11,"chartHeight":21.19831894959,"year":2021,"ID_NOTATION":"324725"}}
{"2019":{"performance":26.51,"chartHeight":25.541209043761,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1602531809354,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.75,"chartHeight":21.547228804072,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.541209043761,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.405117338026,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.74,"chartHeight":23.726494731184,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.272100428349,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.708206711079,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":15.32,"chartHeight":22.950665785805,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.957939299206,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.821064969509,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.76,"chartHeight":17.775988657368,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.541209043761,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.391596579171,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.8,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.10.2021 19:49:37
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
1&1 AG 26.48 -0.97% -0.26 80093 26.62 26.30 26.72 - - - - -0.53% 29.55%
Aareal Bank 27.52 -0.07% -0.02 157771 27.50 27.36 27.62 - - - - -0.43% 40.77%
ABOUT YOU HOLDING SE 20.00 1.01% 0.20 164806 19.90 19.30 20.20 - - - - -0.99% 0.00%
ADLER GROUP S.A. NPV 12.01 1.61% 0.19 528308 11.83 11.80 12.34 - - - - -1.50% -59.24%
ADVA Optical Network 12.44 1.97% 0.24 121536 12.16 12.16 12.44 - - - - 3.04% 72.80%
AMADEUS FIRE 190.80 2.47% 4.60 9512 186.20 185.40 191.20 - - - - 7.67% 58.47%
ATOSS Software 178.60 1.36% 2.40 6618 176.00 174.60 180.00 - - - - 8.64% 13.04%
BayWa Vink. 35.40 -0.28% -0.10 2187 35.35 35.35 35.65 - - - - 0.00% 7.41%
Bilfinger SE 29.80 0.47% 0.14 62756 29.60 29.50 30.12 - - - - 0.68% 14.69%
CECONOMY 3.74 0.43% 0.02 1070243 3.71 3.69 3.90 - - - - 3.03% -33.91%
CEWE Stiftung & Co. 120.60 0.50% 0.60 2651 119.20 119.00 121.00 - - - - -0.33% 29.73%
Dermapharm Hldg. 84.65 0.12% 0.10 22454 84.20 83.45 84.65 - - - - 2.98% 48.61%
DEUTSCHE EUROSHOP 17.46 -0.96% -0.17 71294 17.59 17.34 17.62 - - - - 0.52% -5.37%
Dt Pfandbriefbank 10.44 0.34% 0.04 322032 10.40 10.37 10.50 - - - - 2.30% 18.65%
Deutz 7.20 0.42% 0.03 383648 7.19 7.11 7.21 - - - - 0.77% 41.08%
DIC Asset 15.34 1.59% 0.24 34444 15.15 15.10 15.35 - - - - 1.99% 13.97%
Drägerwerk & Co. Vz 68.05 -1.38% -0.95 14156 69.00 67.75 69.10 - - - - -0.14% 9.87%
DWS Group 36.76 0.33% 0.12 102135 36.50 36.44 37.06 - - - - 3.49% 5.63%
Eckert & Ziegler Str 121.30 1.42% 1.70 43145 119.90 117.90 122.40 - - - - 9.42% 166.73%
Encavis 16.10 0.00% 0.00 303342 16.03 15.94 16.27 - - - - 6.13% -24.59%
Fielmann 57.10 0.44% 0.25 57567 56.90 56.60 57.20 - - - - 2.33% -14.07%
flatexDEGIRO 18.93 -0.26% -0.05 346598 19.00 18.63 19.18 - - - - 5.17% 19.24%
Global Fashion Group 8.36 1.89% 0.15 203365 8.11 8.11 8.41 - - - - 1.03% -13.98%
GRENKE 32.00 1.75% 0.55 17615 31.50 31.39 32.04 - - - - 2.99% -17.57%
Hamborner REIT 9.73 1.64% 0.16 75884 9.55 9.55 9.76 - - - - 1.71% 8.00%
HENSOLDT AG INH O.N. 13.56 -0.44% -0.06 62140 13.64 13.50 13.74 - - - - 2.11% -2.80%
HOCHTIEF 71.20 -1.00% -0.72 70031 71.48 70.24 71.56 - - - - 0.71% -10.50%
home24 11.89 -1.08% -0.13 113387 11.98 11.74 12.09 - - - - 0.85% -46.92%
Hornbach Hldg 103.00 1.78% 1.80 15710 100.20 100.20 103.30 - - - - 5.21% 30.88%
INDUS Holding 33.65 -1.75% -0.60 4643 34.40 33.65 34.50 - - - - 0.30% 4.83%
Instone Real Estate 22.15 -1.34% -0.30 48242 22.35 21.90 22.45 - - - - -3.70% 5.48%
JENOPTIK 30.40 -0.46% -0.14 58168 30.34 30.24 30.70 - - - - 6.00% 21.02%
JOST Werke 49.30 2.82% 1.35 26761 47.90 47.70 49.40 - - - - 6.36% 14.39%
Kloeckner & Co. 11.91 -0.92% -0.11 313234 12.00 11.80 12.09 - - - - 14.37% 50.16%
Krones 87.05 -0.17% -0.15 11524 86.80 86.65 87.70 - - - - 3.94% 31.79%
KWS SAAT 73.90 2.50% 1.80 7724 71.30 71.30 74.10 - - - - 4.53% 13.69%
LPKF Laser & Electro 19.90 0.40% 0.08 44990 19.80 19.43 19.95 - - - - 6.76% -32.43%
Metro AG 11.13 -2.20% -0.25 237197 11.34 11.04 11.38 - - - - -4.26% 21.03%
MorphoSys 37.61 -4.11% -1.61 459607 39.59 37.24 39.59 - - - - 1.79% -58.20%
Nagarro 166.50 4.39% 7.00 26413 160.00 159.50 168.50 - - - - 14.04% 82.97%
New Work 206.00 -0.24% -0.50 143 206.50 206.00 206.50 - - - - 3.83% -26.43%
Nordex 14.99 -0.46% -0.07 885965 15.20 14.89 15.51 - - - - 14.61% -27.49%
NORMA Group 37.40 -0.48% -0.18 27442 37.56 37.16 37.56 - - - - 2.19% -10.70%
PATRIZIA 22.20 -1.55% -0.35 21987 22.40 22.10 22.60 - - - - -3.06% -15.43%
Pfeiffer Vacuum Tech 191.80 0.84% 1.60 1618 191.80 189.20 191.80 - - - - 6.44% 22.32%
PVA TePla 38.80 0.13% 0.05 94910 38.90 38.55 39.10 - - - - 13.95% 97.96%
RTL Group 49.46 0.37% 0.18 41837 49.28 48.98 49.54 - - - - -0.16% 24.46%
S & T 22.40 0.27% 0.06 106571 22.16 22.02 22.70 - - - - 4.48% 16.06%
SAF-HOLLAND 11.90 0.59% 0.07 74960 11.79 11.79 11.95 - - - - 0.34% 6.25%
SALZGITTER 28.94 -0.62% -0.18 120998 29.12 28.66 29.44 - - - - 0.14% 33.36%
SCHAEFFLER AG INH. V 6.85 -3.93% -0.28 242722 7.10 6.85 7.11 - - - - -1.01% 0.22%
secunet Sec. Network 462.00 0.00% 0.00 5074 458.00 453.50 463.00 - - - - 7.57% 86.29%
SGL Carbon 9.26 -0.43% -0.04 123573 9.29 9.17 9.36 - - - - 4.40% 157.58%
SHOP APOTHEKE EUROPE 140.60 3.46% 4.70 40682 136.20 135.10 140.80 - - - - 3.15% -5.13%
SILTRONIC AG NA O.N. 135.65 -0.11% -0.15 6826 137.50 135.65 138.40 - - - - -0.80% 5.89%
Sixt SE 138.10 1.77% 2.40 25413 135.20 135.20 138.10 - - - - 7.87% 38.19%
SMA Solar Technology 40.24 -0.25% -0.10 197749 40.80 39.22 40.96 - - - - 9.11% -28.08%
Stabilus 63.55 0.87% 0.55 13761 62.60 62.40 63.65 - - - - 1.27% 10.14%
STO SE & Co. Vz 198.40 0.00% 0.00 1778 198.20 197.80 199.00 - - - - 2.37% 53.32%
STRATEC Biomedical 127.20 0.63% 0.80 3892 125.60 124.80 128.20 - - - - 6.76% 2.93%
SUEDZUCKER 13.43 -0.15% -0.02 319627 13.41 13.11 13.50 - - - - -0.44% 15.08%
SUSE S.A. DL 1 39.00 -0.59% -0.23 58418 39.40 38.72 39.50 - - - - 7.80% 0.00%
SYNLAB AG INH O.N. 20.62 0.49% 0.10 55945 20.47 20.38 20.74 - - - - 4.75% 0.00%
TAKKT 14.28 1.42% 0.20 31407 14.08 14.08 14.28 - - - - 2.00% 33.96%
Talanx 39.26 0.31% 0.12 91953 39.04 38.96 39.32 - - - - 2.56% 23.61%
Traton 21.90 -1.35% -0.30 95245 22.20 21.78 22.22 - - - - -0.09% -3.12%
VERBIO Ver. BioEner 62.25 1.63% 1.00 68430 61.90 60.90 62.45 - - - - 10.18% 102.77%
Wacker Neuson 26.18 0.77% 0.20 44918 26.02 25.76 26.18 - - - - 4.47% 49.51%
Westwing Group 27.96 -0.50% -0.14 46869 28.18 27.64 28.20 - - - - -0.85% -15.57%
ZEAL Network 38.00 -0.91% -0.35 1778 38.15 38.00 38.20 - - - - -0.78% -17.48%