02.08.2021 12:01:03
SDAX KURSINDEX
7631.29
$$$
-16.6900
-0.22%
30.07.2021 17:55
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 29.07.2021 7647.98 Volatilität in % -
Börse Xetra Letzter Handel 30.07.2021 / 17:55
Währung $$$ Aktualisierungsstand 02.08.2021 / 12:01
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 10.41% 7670.4 6882.8
1 Woche 1.03% 7648.0 7528.2
1 Monat 2.94% 7648.0 7218.9
3 Monate 1.11% 7648.0 7182.6
6 Monate 7.17% 7670.4 6882.8
1 Jahr 39.26% 7670.4 5370.2
3 Jahre 27.39% 7670.4 3790.2
28.05
26.51
15.21
1.13
10.41
13.2
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":28.05,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"324725"},"2020":{"performance":15.21,"chartHeight":22.699298930694,"year":2020,"ID_NOTATION":"324725"},"2021":{"performance":10.41,"chartHeight":20.712117121494,"year":2021,"ID_NOTATION":"324725"}}
{"2019":{"performance":26.51,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0749984692662,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.2,"chartHeight":21.956508889397,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.243127463848,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.11,"chartHeight":22.664729882192,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.036892340457,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.534088950631,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.14,"chartHeight":22.317017471283,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.725655117013,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.599361705908,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":-0.59,"chartHeight":8.4344987850241,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.24834659442,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.31,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 02.08.2021 12:01:03
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
1&1 AG 24.98 -0.24% -0.06 8498 25.38 24.98 25.50 152 24.98 25.02 448 -0.56% 22.50%
Aareal Bank 21.40 0.56% 0.12 52138 21.40 21.24 21.48 710 21.36 21.40 630 5.24% 8.85%
ADLER GROUP S.A. NPV 20.88 2.05% 0.42 32898 20.60 20.54 20.90 213 20.86 20.90 1192 -3.12% -29.45%
ADVA Optical Network 12.62 0.80% 0.10 63739 12.68 12.48 12.72 300 12.60 12.64 395 -2.49% 77.34%
AMADEUS FIRE 170.80 0.83% 1.40 3391 170.20 169.20 171.40 41 170.80 171.20 30 3.29% 40.70%
ATOSS Software 174.80 1.86% 3.20 12287 174.20 169.60 175.00 30 174.40 175.20 25 -8.82% 8.61%
BayWa Vink. 38.70 0.13% 0.05 2563 39.05 38.70 39.20 97 38.70 38.80 75 0.65% 16.94%
Befesa 67.10 1.36% 0.90 11272 66.80 65.50 67.40 84 67.20 67.40 618 0.76% 28.05%
Bilfinger SE 26.34 1.54% 0.40 33235 26.18 26.18 26.66 417 26.34 26.42 255 3.10% 0.31%
Borussia Dortmund (B 6.17 0.57% 0.04 24905 6.14 6.10 6.17 1095 6.16 6.17 540 1.16% 12.68%
CECONOMY 4.13 2.13% 0.09 85012 4.07 4.05 4.14 1564 4.13 4.14 101 -0.49% -28.58%
CEWE Stiftung & Co. 125.40 -0.79% -1.00 175 125.80 125.40 126.40 52 125.20 125.80 21 0.16% 36.65%
Dermapharm Hldg. 67.30 -0.22% -0.15 3517 67.75 67.00 67.85 90 67.30 67.45 50 2.12% 18.42%
DEUTSCHE EUROSHOP 20.46 2.20% 0.44 14131 20.14 20.14 20.50 200 20.44 20.50 320 -1.18% 8.51%
Dt Pfandbriefbank 9.36 0.65% 0.06 162935 9.34 9.30 9.41 424 9.36 9.37 200 10.37% 5.74%
Deutz 7.18 0.49% 0.04 23621 7.20 7.14 7.20 331 7.17 7.19 216 1.85% 40.20%
DIC Asset 15.24 0.00% 0.00 11956 15.33 15.04 15.39 273 15.22 15.25 185 2.21% 13.22%
Drägerwerk & Co. Vz 77.40 -0.13% -0.10 821 77.80 77.20 77.80 60 77.25 77.40 94 1.17% 23.41%
DWS Group 40.30 1.31% 0.52 11687 40.12 40.12 40.46 185 40.30 40.36 262 0.10% 14.31%
Eckert & Ziegler Str 115.80 -0.17% -0.20 22184 117.10 114.00 118.50 37 115.70 115.90 79 6.62% 158.70%
ElringKlinger 13.96 1.38% 0.19 25269 13.92 13.73 14.02 250 13.95 13.98 304 0.51% -13.07%
Fielmann 63.15 -0.24% -0.15 7252 63.45 63.05 63.50 317 63.05 63.20 486 -3.51% -4.74%
flatexDEGIRO 87.80 -13.92% -14.20 618202 96.50 84.55 97.25 205 87.65 87.80 225 0.59% 60.63%
Global Fashion Group 11.47 -0.26% -0.03 27760 11.55 11.47 11.70 749 11.47 11.49 482 -1.63% 18.32%
GRENKE 36.86 0.41% 0.15 15280 37.00 36.86 37.72 150 36.80 36.89 213 3.26% -5.44%
Hamborner REIT 9.29 0.10% 0.01 16781 9.31 9.23 9.31 342 9.28 9.30 484 -0.62% 3.05%
Hamburger HafenLog 20.00 0.00% 0.00 8931 20.16 19.90 20.24 187 19.96 20.00 81 -1.09% 8.46%
HENSOLDT AG INH O.N. 14.78 0.54% 0.08 18023 14.80 14.60 14.82 542 14.78 14.82 5329 3.52% 5.38%
home24 14.93 -0.60% -0.09 18141 15.04 14.93 15.08 8 14.86 14.95 1063 -3.96% -32.95%
Hornbach Hldg 94.85 0.05% 0.05 5295 95.40 94.65 95.75 27 94.65 94.85 106 -1.04% 20.46%
Hypoport 505.00 -0.59% -3.00 1265 511.00 502.50 514.50 98 505.00 506.50 24 4.53% -1.36%
INDUS Holding 35.95 1.13% 0.40 6567 35.75 35.60 36.10 199 35.85 36.00 128 2.60% 10.75%
Instone Real Estate 26.75 2.49% 0.65 5389 26.10 26.05 26.75 558 26.65 26.75 484 1.36% 24.29%
JENOPTIK 29.00 0.21% 0.06 20741 29.18 28.92 29.36 218 28.94 29.00 788 -1.63% 15.21%
JOST Werke 51.30 -0.39% -0.20 1066 51.70 51.30 51.80 179 51.30 51.50 227 0.59% 19.49%
Jungheinrich Vz 47.46 2.28% 1.06 8682 47.80 46.86 47.80 41 47.30 47.46 123 4.55% 26.78%
Kloeckner & Co. 12.77 -0.31% -0.04 161354 12.93 12.74 12.96 400 12.74 12.76 1723 12.96% 60.02%
Krones 84.70 1.86% 1.55 8015 83.90 83.40 84.80 129 84.70 84.80 30 -2.18% 25.89%
KWS SAAT 70.80 -0.14% -0.10 3085 72.50 70.40 72.50 22 70.70 71.10 280 -0.28% 9.08%
LPKF Laser & Electro 21.66 0.00% 0.00 38291 21.70 21.40 21.86 369 21.62 21.68 200 5.25% -26.45%
Medios 34.85 2.35% 0.80 7978 34.30 34.15 35.20 100 34.85 34.95 137 4.29% -8.96%
Metro AG 11.02 0.82% 0.09 123807 10.89 10.84 11.10 570 11.02 11.03 700 4.49% 18.86%
Nagarro 129.50 0.78% 1.00 8066 129.00 126.50 130.50 136 129.00 129.50 86 8.90% 41.21%
New Work 250.50 -1.18% -3.00 240 251.50 249.50 251.50 34 250.00 251.00 80 -3.80% -9.46%
NORMA Group 45.02 0.99% 0.44 9593 45.02 44.66 45.16 95 44.90 45.02 206 0.45% 6.45%
PATRIZIA Immobilien 21.60 0.47% 0.10 3074 21.55 21.40 21.65 708 21.55 21.60 274 -1.83% -18.10%
Pfeiffer Vacuum Tech 171.40 -0.46% -0.80 415 175.60 171.40 175.60 13 171.20 171.60 15 -0.58% 9.82%
RTL Group 48.28 1.22% 0.58 25509 48.36 47.62 48.36 124 48.28 48.34 174 -3.09% 20.03%
S & T 21.24 -0.84% -0.18 21387 21.40 21.20 21.54 352 21.20 21.22 10 2.88% 10.98%
SAF-HOLLAND 11.98 2.04% 0.24 67144 11.94 11.89 12.13 300 11.96 12.00 882 4.08% 4.82%
SALZGITTER 33.02 0.73% 0.24 114340 33.14 32.60 33.34 230 32.96 33.04 431 14.94% 51.06%
SCHAEFFLER AG INH. V 7.35 0.07% 0.01 125646 7.36 7.32 7.39 264 7.34 7.35 2270 -1.48% 7.46%
SGL Carbon 9.57 2.03% 0.19 184935 9.42 9.31 9.72 922 9.56 9.58 121 -0.32% 160.92%
SILTRONIC AG NA O.N. 139.70 0.50% 0.70 1349 141.00 139.45 141.00 39 139.40 139.65 141 -2.11% 8.51%
Sixt SE 118.40 0.94% 1.10 3029 117.60 117.20 118.70 112 118.10 118.40 211 2.53% 19.45%
SMA Solar Technology 44.36 0.45% 0.20 15512 44.46 44.08 44.70 31 44.34 44.38 205 0.41% -21.07%
Stabilus 67.55 1.05% 0.70 9093 68.00 64.80 68.00 50 67.50 67.65 34 2.06% 15.86%
STRATEC Biomedical 128.80 -1.53% -2.00 4251 131.40 127.60 131.60 66 128.60 129.00 28 2.19% 6.51%
SUEDZUCKER 12.76 0.55% 0.07 40442 12.74 12.72 12.86 959 12.74 12.76 418 1.04% 8.74%
Süss MicroTec 26.60 0.00% 0.00 15469 27.00 26.35 27.00 143 26.55 26.70 438 -2.74% 40.74%
TAKKT 13.78 -0.58% -0.08 7731 13.90 13.76 13.94 502 13.76 13.80 319 -1.42% 30.02%
Talanx 36.12 0.73% 0.26 20432 36.00 36.00 36.36 303 36.10 36.16 125 -0.17% 12.91%
Traton 26.72 0.98% 0.26 17858 26.66 26.48 26.84 379 26.72 26.78 192 -1.49% 17.05%
Vantage Towers 29.24 -0.78% -0.23 12308 29.63 29.24 29.67 389 29.24 29.29 459 -0.84% 0.00%
VERBIO Ver. BioEner 46.84 2.45% 1.12 29642 45.96 45.76 47.32 66 46.82 46.88 6 -5.42% 48.93%
Vossloh 43.25 1.88% 0.80 2648 42.75 42.60 43.45 251 43.25 43.40 15 -0.12% 2.66%
Wacker Neuson 25.76 1.42% 0.36 25223 25.66 25.46 25.82 536 25.74 25.80 50 1.28% 45.06%
Westwing Group 38.80 -3.00% -1.20 34660 40.02 38.28 40.32 457 38.74 38.80 5 -2.44% 20.79%
ZEAL Network 40.60 -2.17% -0.90 441 41.20 40.60 41.20 78 40.55 40.65 231 1.47% -9.88%
zooplus 284.20 -0.98% -2.80 1676 291.20 283.60 291.40 8 283.40 284.00 30 0.28% 69.02%