24.01.2021 22:01:23
L/E-SDAX TR EUR
15603.46
EUR
-62.2400
-0.40%
22.01.2021 20:01
 
Chart
Kursdaten
Kurs 15603.46 Eröffnung 15665.70
Diff. absolut -62.24 Tages-Hoch 15666.94
Diff. % -0.40 % Tages-Tief 15576.86
Volumen - Umsatz 1623397
Schlusskurs vom 21.01.2021 15665.70 Volatilität in % -
Börse Frankfurt Letzter Handel 22.01.2021 / 20:01
Währung EUR Aktualisierungsstand 24.01.2021 / 22:01
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 5.91% 15666.9 14733.2
1 Woche 3.85% 15666.9 14939.0
1 Monat 7.79% 15666.9 14452.6
3 Monate 26.66% 15666.9 11390.9
6 Monate 24.94% 15666.9 11390.9
1 Jahr 24.23% 15666.9 7973.1
3 Jahre 24.53% 15666.9 7973.1
34.03
26.51
17.74
1.13
5.91
2.12
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":34.03,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"8117991"},"2020":{"performance":17.74,"chartHeight":33.913498278171,"year":2020,"ID_NOTATION":"8117991"},"2021":{"performance":5.91,"chartHeight":25.602517591104,"year":2021,"ID_NOTATION":"8117991"}}
{"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 22:01:23
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Aareal Bank 20.28 -4.25% -0.90 811 21.12 20.28 21.12 - - - - 2.17% 3.26%
ADLER GROUP S.A. NPV 25.64 -1.00% -0.26 848 25.66 25.64 25.94 - - - - -1.00% -11.59%
AIXTRON 16.30 3.39% 0.54 10052 15.90 15.71 16.38 - - - - 12.96% 14.43%
BayWa Vink. 34.65 1.32% 0.45 80 33.90 33.90 34.65 - - - - 5.96% 5.00%
Befesa 58.50 -0.51% -0.30 104 58.80 58.00 58.80 - - - - 6.36% 14.04%
Bilfinger SE 27.50 -3.71% -1.06 790 28.20 27.50 28.20 - - - - -2.07% 7.42%
Borussia Dortmund (B 5.29 0.09% 0.01 2595 5.25 5.18 5.29 - - - - -7.84% -3.91%
Cancom 47.38 -1.46% -0.70 70 47.90 47.08 47.90 - - - - 9.52% 3.86%
Carl Zeiss Meditec 131.40 -0.08% -0.10 1881 131.20 131.20 133.00 - - - - 11.54% 21.11%
CECONOMY 5.56 -0.89% -0.05 950 5.60 5.50 5.60 - - - - -2.28% -2.88%
CEWE Stiftung & Co. 97.80 -0.31% -0.30 0 97.80 97.80 97.80 - - - - -0.81% 5.62%
CompuGroup Medical 83.90 -0.06% -0.05 415 84.70 83.60 84.70 - - - - 3.77% 6.34%
Corestate Capital 14.64 -1.75% -0.26 5340 14.80 14.16 14.98 - - - - 3.03% 1.24%
CropEnergies 13.38 -0.89% -0.12 88296 13.50 13.12 13.50 - - - - -3.74% 12.44%
CTS Eventim & Co. 49.78 -3.15% -1.62 120 50.75 49.78 50.75 - - - - -5.81% -8.58%
Deutsche Beteiligung 37.10 -2.24% -0.85 0 37.10 37.10 37.10 - - - - 4.51% 9.60%
DEUTSCHE EUROSHOP 17.31 -0.92% -0.16 350 17.41 17.23 17.41 - - - - -4.10% -4.99%
Deutz 5.53 -2.47% -0.14 4301 5.64 5.51 5.64 - - - - 1.75% 8.12%
Dialog Semiconductor 53.44 1.10% 0.58 315 52.48 51.62 53.44 - - - - 7.29% 18.41%
DIC Asset 14.16 1.14% 0.16 1020 13.98 13.88 14.16 - - - - 2.16% 4.27%
DMG Mori 41.55 -0.24% -0.10 0 41.55 41.55 41.55 - - - - -0.48% 1.22%
Dr. Hönle 55.00 -1.26% -0.70 69 55.50 54.00 55.50 - - - - 4.36% 0.00%
Drägerwerk & Co. Vz 71.40 2.44% 1.70 1353 70.80 70.00 72.00 - - - - 6.25% 13.15%
DWS Group 34.21 -1.20% -0.41 2602 34.98 33.90 34.98 - - - - -0.52% -2.33%
Encavis 24.15 1.47% 0.35 865 23.70 23.70 24.15 - - - - 2.55% 16.67%
Global Fashion Group 12.88 2.76% 0.35 149830 12.55 12.34 12.93 - - - - 7.98% 32.54%
GRENKE 38.00 -1.61% -0.62 1515 38.64 37.70 38.64 - - - - 1.66% -1.76%
Hamborner REIT 9.02 -1.35% -0.12 1550 9.09 9.02 9.09 - - - - 0.46% -1.95%
Hamburger HafenLog 18.18 0.55% 0.10 300 18.12 18.12 18.18 - - - - 0.78% -1.84%
HAPAG-LLOYD AG NA O. 106.40 -4.14% -4.60 139 109.40 105.80 109.60 - - - - 2.50% 17.70%
Hornbach Hldg 79.20 0.38% 0.30 12 78.80 78.00 79.20 - - - - 4.21% 1.54%
Hornbach-Baumarkt 35.10 0.43% 0.15 67 34.90 34.75 35.10 - - - - 4.46% -1.82%
Hypoport 597.00 0.17% 1.00 10 597.00 597.00 597.00 - - - - 11.17% 15.70%
INDUS Holding 33.55 -2.19% -0.75 0 33.55 33.55 33.55 - - - - -0.30% 2.91%
JOST Werke 44.60 2.18% 0.95 7 44.40 44.40 44.60 - - - - 6.19% 4.21%
Jungheinrich Vz 40.32 3.01% 1.18 302 40.18 40.18 40.38 - - - - 8.39% 6.44%
KLOECKNER & CO 7.90 -1.86% -0.15 650 7.97 7.90 7.97 - - - - 1.35% -0.57%
KNORR-BREMSE AG INH 115.40 -0.52% -0.60 0 115.40 115.40 115.40 - - - - 0.91% 3.89%
Koenig & Bauer 26.60 0.08% 0.02 0 26.58 25.96 26.60 - - - - 7.09% 11.58%
Krones 67.00 -1.76% -1.20 0 67.00 67.00 67.00 - - - - -4.08% 0.83%
KWS SAAT 74.00 -3.39% -2.60 281 75.60 74.00 75.60 - - - - 2.92% 13.15%
Leoni 9.43 -2.38% -0.23 6155 9.57 9.36 9.59 - - - - 15.64% 40.99%
LPKF Laser & Electro 29.20 -2.01% -0.60 1002 29.65 29.20 29.75 - - - - 11.24% 0.17%
Medigene 4.67 -2.30% -0.11 1001 4.74 4.67 4.74 - - - - 4.59% 32.25%
Medios 39.00 -2.50% -1.00 5700 40.20 39.00 40.20 - - - - 1.30% 4.28%
New Work 243.00 -1.42% -3.50 40 245.50 243.00 245.50 - - - - -5.45% -13.06%
Nordex 25.98 0.31% 0.08 3502 25.78 25.76 26.02 - - - - 4.25% 16.40%
NORMA Group 41.84 0.19% 0.08 8 41.50 41.50 41.84 - - - - 3.36% 0.92%
PATRIZIA Immobilien 25.70 0.00% 0.00 120 25.70 25.25 25.70 - - - - 7.31% -2.28%
Pfeiffer Vacuum Tech 189.40 -0.11% -0.20 0 189.40 189.40 189.40 - - - - 3.27% 19.72%
RATIONAL 824.00 3.19% 25.50 0 824.00 824.00 824.00 - - - - 12.11% 8.64%
RTL Group 41.62 -0.24% -0.10 860 41.88 41.62 42.12 - - - - 1.96% 4.47%
S & T 20.68 -4.79% -1.04 384771 21.70 20.56 21.70 - - - - 10.35% 7.15%
SAF-HOLLAND 12.30 0.00% 0.00 202 11.98 11.98 12.30 - - - - 10.81% 9.43%
secunet Sec. Network 287.00 11.67% 30.00 7190 260.00 260.00 293.00 - - - - 22.65% 15.73%
SHOP APOTHEKE EUROPE 196.00 1.87% 3.60 1726 192.40 187.00 197.00 - - - - 26.78% 32.25%
Sixt SE 103.50 -1.24% -1.30 129 104.40 101.10 104.70 - - - - 0.39% 4.65%
SMA Solar Technology 67.05 -0.52% -0.35 552 67.35 66.90 67.35 - - - - 7.88% 18.05%
Stabilus 64.15 2.31% 1.45 0 64.15 64.15 64.15 - - - - 7.27% 8.64%
STRATEC Biomedical 135.40 3.83% 5.00 230 131.60 131.60 135.40 - - - - 8.49% 11.35%
Ströer Media 73.00 -1.08% -0.80 59 73.95 73.00 73.95 - - - - 1.60% -8.64%
SUEDZUCKER 12.22 -1.29% -0.16 11966 12.33 11.94 12.33 - - - - 1.41% 3.38%
TAKKT 10.88 -1.27% -0.14 0 10.88 10.88 10.88 - - - - 0.74% 1.30%
Talanx 32.00 -1.30% -0.42 600 32.42 31.76 32.42 - - - - -1.84% 0.44%
Tele Columbus 3.23 0.15% 0.01 0 3.23 3.23 3.23 - - - - 0.15% 1.09%
Vossloh 43.85 -0.45% -0.20 0 43.85 43.85 43.85 - - - - 4.90% 6.56%
Wacker Neuson 18.05 -0.82% -0.15 0 18.05 18.05 18.05 - - - - 1.69% 3.32%
WashTec 49.25 -2.86% -1.45 153 50.10 49.25 50.10 - - - - 3.58% 10.55%
Wüstenrot & Württemb 16.88 -0.12% -0.02 1000 16.86 16.86 16.88 - - - - 0.48% 1.56%
ZEAL Network 41.45 -0.24% -0.10 50 41.55 41.20 41.60 - - - - 1.97% -8.40%
zooplus 187.00 -1.89% -3.60 0 190.20 185.60 190.20 - - - - 13.61% 8.47%