02.08.2021 10:10:32
L/E-SDAX TR EUR
16530.52
EUR
38.5600
0.23%
02.08.2021 09:00
 
Chart
Kursdaten
Kurs 16530.52 Eröffnung 16491.96
Diff. absolut 38.56 Tages-Hoch 16543.38
Diff. % 0.23 % Tages-Tief 16491.96
Volumen - Umsatz 348637
Schlusskurs vom 30.07.2021 16491.96 Volatilität in % -
Börse Frankfurt Letzter Handel 02.08.2021 / 09:00
Währung EUR Aktualisierungsstand 02.08.2021 / 10:10
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 11.94% 16511.2 14718.0
1 Woche 0.96% 16511.2 16295.0
1 Monat 2.82% 16511.2 15618.8
3 Monate 1.81% 16511.2 15403.9
6 Monate 8.67% 16511.2 14718.0
1 Jahr 40.86% 16511.2 11390.9
3 Jahre 33.45% 16511.2 7973.1
34.03
26.51
17.74
1.13
11.94
13.2
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":34.03,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"8117991"},"2020":{"performance":17.74,"chartHeight":23.50567163522,"year":2020,"ID_NOTATION":"8117991"},"2021":{"performance":11.94,"chartHeight":21.430752743638,"year":2021,"ID_NOTATION":"8117991"}}
{"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 10:10:32
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
1&1 AG 25.20 0.80% 0.20 0 25.20 25.20 25.20 150 25.10 25.16 150 -0.64% 21.95%
Aareal Bank 21.44 0.75% 0.16 3415 21.32 21.30 21.44 400 21.22 21.24 400 6.56% 8.35%
ADLER GROUP S.A. NPV 20.66 0.29% 0.06 0 20.66 20.66 20.66 200 20.54 20.60 200 -4.19% -28.97%
ADVA Optical Network 12.52 -0.16% -0.02 0 12.52 12.52 12.52 300 12.50 12.56 300 -2.18% 78.12%
AMADEUS FIRE 169.20 0.24% 0.40 0 169.20 169.20 169.20 50 169.60 170.20 70 3.69% 40.43%
ATOSS Software 174.60 1.04% 1.80 30 172.00 172.00 174.60 20 172.60 173.00 20 -7.99% 9.37%
BayWa Vink. 38.75 0.39% 0.15 0 38.75 38.75 38.75 200 38.80 38.95 200 0.52% 16.97%
Befesa 66.20 -0.45% -0.30 20 66.20 66.20 66.20 200 65.50 65.70 200 1.22% 29.63%
Bilfinger SE 26.44 2.56% 0.66 40 25.98 25.98 26.44 300 26.32 26.40 300 4.04% 0.70%
Borussia Dortmund (B 6.11 0.25% 0.01 325 6.18 6.11 6.18 1000 6.12 6.12 1000 0.49% 10.72%
CECONOMY 4.00 -1.33% -0.05 10 4.02 4.00 4.02 740 4.10 4.11 730 -0.49% -29.22%
CEWE Stiftung & Co. 126.00 0.64% 0.80 0 126.00 126.00 126.00 100 125.40 126.00 100 -1.57% 35.21%
Dermapharm Hldg. 67.65 2.34% 1.55 0 67.65 67.65 67.65 100 67.20 67.30 100 0.30% 15.34%
DEUTSCHE EUROSHOP 20.02 0.00% 0.00 0 20.02 20.02 20.02 150 20.28 20.28 150 -1.28% 9.88%
Dt Pfandbriefbank 9.40 2.44% 0.22 5195 9.29 9.29 9.42 1000 9.33 9.34 1000 8.21% 3.78%
Deutz 7.14 0.49% 0.04 1 7.14 7.14 7.14 750 7.16 7.17 750 0.92% 39.04%
DIC Asset 15.24 0.46% 0.07 0 15.24 15.24 15.24 250 15.03 15.12 250 0.53% 11.71%
Drägerwerk & Co. Vz 77.40 0.13% 0.10 0 77.40 77.40 77.40 100 77.30 77.55 100 0.65% 22.50%
DWS Group 39.90 0.00% 0.00 285 39.80 39.80 39.90 300 40.20 40.26 300 0.71% 13.92%
Eckert & Ziegler Str 115.00 -1.03% -1.20 76 117.60 115.00 117.60 100 114.20 114.50 100 7.39% 157.99%
ElringKlinger 13.65 -1.30% -0.18 100 13.71 13.65 13.71 280 13.75 13.79 280 0.80% -11.46%
Fielmann 63.70 0.71% 0.45 5 63.70 63.70 63.70 100 63.10 63.20 100 -2.77% -4.89%
flatexDEGIRO 87.00 -14.96% -15.30 1712 102.40 86.50 102.40 380 87.15 87.40 120 0.79% 61.36%
Global Fashion Group 11.61 0.96% 0.11 7333 11.55 11.55 11.70 176 11.58 11.61 450 -1.63% 18.32%
GRENKE 36.60 -0.03% -0.01 0 36.60 36.60 36.60 200 37.62 37.67 200 3.54% -5.35%
Hamborner REIT 9.30 0.36% 0.03 0 9.30 9.30 9.30 326 9.23 9.24 325 -0.09% 0.71%
Hamburger HafenLog 20.12 1.36% 0.27 100 20.12 20.12 20.12 500 19.89 19.97 500 -2.22% 7.18%
HENSOLDT AG INH O.N. 14.64 0.00% 0.00 0 14.64 14.64 14.64 500 14.62 14.64 500 3.68% 6.16%
home24 14.90 0.27% 0.04 70 14.90 14.90 14.90 207 14.99 15.02 207 -4.01% -33.60%
Hornbach Hldg 95.65 1.00% 0.95 51 95.05 94.85 95.65 40 95.40 95.60 40 -1.20% 21.41%
Hypoport 504.50 1.06% 5.30 50 510.00 504.50 510.00 18 501.50 503.00 18 1.88% -3.26%
INDUS Holding 36.05 0.98% 0.35 126 35.75 35.75 36.05 200 35.75 35.85 200 3.18% 9.51%
Instone Real Estate 26.15 2.15% 0.55 0 26.15 26.15 26.15 400 26.30 26.40 400 -2.10% 19.63%
JENOPTIK 28.98 -0.14% -0.04 200 28.96 28.96 28.98 500 29.00 29.04 500 -1.69% 15.62%
JOST Werke 51.40 0.39% 0.20 0 51.40 51.40 51.40 250 51.40 51.60 250 -0.78% 19.63%
Jungheinrich Vz 46.88 1.91% 0.88 0 46.88 46.88 46.88 100 47.28 47.42 100 6.43% 21.44%
Kloeckner & Co. 12.78 0.16% 0.02 3519 12.90 12.78 12.95 600 12.80 12.81 600 12.13% 60.60%
Krones 83.55 0.48% 0.40 30 83.55 83.55 83.55 100 84.40 84.60 100 -2.18% 25.13%
KWS SAAT 70.90 -0.56% -0.40 0 70.90 70.90 70.90 100 71.20 71.40 100 0.71% 9.02%
LPKF Laser & Electro 21.50 0.00% 0.00 268 21.66 21.50 21.88 300 21.50 21.56 300 3.86% -26.24%
Medios 34.20 0.44% 0.15 676 34.30 34.15 34.55 39 34.25 34.40 307 4.29% -8.96%
Metro AG 11.08 1.51% 0.17 1215 10.85 10.85 11.08 280 11.04 11.04 280 4.35% 18.59%
Nagarro 129.00 1.18% 1.50 10 129.00 129.00 129.00 100 127.00 127.50 100 8.05% 42.30%
New Work 253.00 0.20% 0.50 4 252.50 252.50 253.00 30 249.00 249.50 30 -4.90% -9.66%
NORMA Group 44.38 2.59% 1.12 0 44.38 44.38 44.38 100 44.80 44.88 100 -3.00% 4.34%
PATRIZIA Immobilien 21.60 0.70% 0.15 0 21.60 21.60 21.60 180 21.45 21.50 180 -1.83% -18.44%
Pfeiffer Vacuum Tech 171.80 -1.83% -3.20 0 171.80 171.80 171.80 25 171.60 172.40 25 0.46% 10.62%
RTL Group 47.76 0.38% 0.18 70 47.70 47.70 47.76 500 47.66 47.72 500 -3.41% 19.43%
S & T 21.34 -0.37% -0.08 9095 21.40 21.20 21.54 17 21.32 21.36 340 2.88% 10.98%
SAF-HOLLAND 11.85 0.00% 0.00 90 11.85 11.85 11.85 1000 11.97 12.00 1000 4.77% 5.43%
SALZGITTER 33.00 0.43% 0.14 100 33.00 33.00 33.00 350 32.88 32.94 350 15.54% 51.92%
SCHAEFFLER AG INH. V 7.37 0.20% 0.01 4100 7.30 7.30 7.37 1000 7.36 7.37 1000 -1.74% 7.61%
SGL Carbon 9.70 3.85% 0.36 1400 9.46 9.46 9.70 400 9.57 9.59 400 -0.21% 160.89%
SILTRONIC AG NA O.N. 139.50 0.07% 0.10 0 139.50 139.50 139.50 100 139.50 139.75 100 -1.38% 8.48%
Sixt SE 117.30 -1.01% -1.20 0 117.30 117.30 117.30 100 117.40 117.70 100 3.77% 19.82%
SMA Solar Technology 44.08 0.14% 0.06 98 43.96 43.96 44.50 200 44.22 44.28 200 0.64% -22.50%
Stabilus 66.70 -0.07% -0.05 0 66.70 66.70 66.70 100 66.35 66.65 100 2.93% 13.04%
STRATEC Biomedical 130.80 1.40% 1.80 0 130.80 130.80 130.80 50 129.00 129.40 50 1.57% 6.09%
SUEDZUCKER 12.74 0.00% 0.00 33 12.75 12.74 12.75 1500 12.79 12.79 1500 0.87% 7.78%
Süss MicroTec 26.60 -0.75% -0.20 0 26.60 26.60 26.60 300 26.50 26.65 300 -0.74% 41.80%
TAKKT 13.98 1.30% 0.18 100 13.98 13.98 13.98 500 13.82 13.84 500 -2.68% 28.49%
Talanx 36.02 0.39% 0.14 135 35.90 35.86 36.02 90 36.14 36.14 90 0.17% 12.62%
Traton 26.92 1.66% 0.44 151 26.74 26.74 26.92 300 26.62 26.70 300 -1.85% 15.13%
Vantage Towers 29.48 1.06% 0.31 0 29.48 29.48 29.48 2000 29.48 29.54 2000 -0.65% 0.00%
VERBIO Ver. BioEner 45.80 -0.35% -0.16 1264 45.36 45.36 47.04 100 46.04 46.12 100 -5.24% 48.02%
Vossloh 42.55 0.35% 0.15 150 42.30 42.30 42.55 250 42.70 42.90 400 -0.24% 3.04%
Wacker Neuson 25.70 0.71% 0.18 1000 25.58 25.58 25.70 351 25.70 25.74 351 3.24% 46.08%
Westwing Group 38.98 -3.71% -1.50 100 39.52 38.98 39.52 100 39.02 39.12 100 -2.36% 22.67%
ZEAL Network 41.40 -0.12% -0.05 0 41.40 41.40 41.40 100 40.60 40.90 100 1.34% -8.40%
zooplus 289.80 0.76% 2.20 532 290.00 289.80 294.60 20 285.00 285.60 20 0.21% 66.82%