28.01.2022 02:52:37
L/E-SDAX TR EUR
14977.30
EUR
29.3900
0.20%
27.01.2022 22:01
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 26.01.2022 14947.91 Volatilität in % -
Börse Frankfurt Letzter Handel 27.01.2022 / 22:01
Währung EUR Aktualisierungsstand 28.01.2022 / 02:52
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 -8.47% 16786.2 14419.8
1 Woche -4.52% 15687.1 14419.8
1 Monat -8.83% 16786.2 14419.8
3 Monate -12.07% 17394.9 14419.8
6 Monate -8.23% 17394.9 14419.8
1 Jahr -1.65% 17394.9 14419.8
3 Jahre 41.55% 17394.9 7973.1
17.74
1.13
11.06
18.92
SMI
SMI
SMI
-8.47
-5.43
2020
2021
2022
0
1
2
{"2020":{"performance":17.74,"chartHeight":23.088063825264,"year":2020,"ID_NOTATION":"8117991"},"2021":{"performance":11.06,"chartHeight":20.655917229922,"year":2021,"ID_NOTATION":"8117991"},"2022":{"performance":-8.47,"chartHeight":19.282529915325,"year":2022,"ID_NOTATION":"8117991"},"0":{"ID_NOTATION":"8117991"},"1":{"ID_NOTATION":"8117991"},"2":{"ID_NOTATION":"8117991"}}
{"2020":{"performance":1.13,"chartHeight":8.9137697115894,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":18.92,"chartHeight":23.419553110074,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2022":{"performance":-5.43,"chartHeight":16.99397712486,"year":2022,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"0":{"ID_NOTATION":"1555183"},"1":{"ID_NOTATION":"1555183"},"2":{"ID_NOTATION":"1555183"}}
{"2020":{"performance":-5.37,"chartHeight":16.936781624906,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.55,"chartHeight":23.844953073783,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2022":{"performance":-2.64,"chartHeight":13.281774593832,"year":2022,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"0":{"ID_NOTATION":"193736"},"1":{"ID_NOTATION":"193736"},"2":{"ID_NOTATION":"193736"}}
{"0":{"performance":"2020@0.00","chartHeight":24.853947928588,"year":0,"BENCHMARK_NAME":"DJI","ID_NOTATION":"324977"},"1":{"performance":"2021@0.00","chartHeight":24.853947928588,"year":1,"BENCHMARK_NAME":"DJI","ID_NOTATION":"324977"},"2":{"performance":"2022@0.00","chartHeight":24.853947928588,"year":2,"BENCHMARK_NAME":"DJI","ID_NOTATION":"324977"},"2020":{"ID_NOTATION":"324977"},"2021":{"ID_NOTATION":"324977"},"2022":{"ID_NOTATION":"324977"}}
{"2020":{"performance":18.06,"chartHeight":23.180089374051,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.18,"chartHeight":16.751352478675,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2022":{"performance":-9.1,"chartHeight":19.651834681455,"year":2022,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"0":{"ID_NOTATION":"60972397"},"1":{"ID_NOTATION":"60972397"},"2":{"ID_NOTATION":"60972397"}}
{"2020":{"performance":3.67,"chartHeight":14.977440545635,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.36,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2022":{"performance":-2.27,"chartHeight":12.504500452886,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"0":{"ID_NOTATION":"20735"},"1":{"ID_NOTATION":"20735"},"2":{"ID_NOTATION":"20735"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 28.01.2022 02:52:37
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
Aareal Bank 28.02 0.79% 0.22 100 27.86 27.86 28.02 - - - - -2.03% -2.23%
Adler Group 11.06 2.03% 0.22 190 10.53 10.53 11.06 - - - - -0.90% 1.65%
AIXTRON 18.61 0.30% 0.06 1152 17.85 17.85 18.61 - - - - -5.96% 4.14%
AUTO1 GROUP SE INH O 14.71 -3.92% -0.60 415 14.23 14.23 14.71 - - - - -8.49% -22.55%
BayWa Vink. 37.65 -0.66% -0.25 310 37.55 37.55 37.80 - - - - -0.52% -1.81%
Befesa 62.50 -1.11% -0.70 20 63.00 62.50 63.00 - - - - -4.73% -6.72%
Bilfinger SE 30.92 1.64% 0.50 2412 29.94 29.94 30.92 - - - - -1.65% 3.34%
Borussia Dortmund (B 4.20 -0.10% -0.00 1185 4.13 4.11 4.24 - - - - -2.37% -1.96%
Cancom 51.78 1.33% 0.68 104 50.40 50.10 51.86 - - - - -10.79% -12.77%
Carl Zeiss Meditec 139.40 -0.75% -1.05 1051 137.80 135.00 139.85 - - - - -3.93% -24.49%
CECONOMY 3.83 -0.57% -0.02 2300 3.78 3.78 3.96 - - - - -1.54% 0.21%
CEWE Stiftung & Co. 105.60 -1.49% -1.60 70 105.20 105.20 105.60 - - - - -2.58% -16.59%
CompuGroup Medical 56.40 -2.67% -1.55 50 57.25 56.05 57.25 - - - - -7.99% -20.84%
Corestate Capital 12.00 -0.50% -0.06 1300 11.80 11.80 12.37 - - - - 5.54% 8.30%
CTS Eventim & Co. 61.60 -0.58% -0.36 17 60.56 60.56 61.60 - - - - -8.28% -5.00%
Deutsche Beteiligung 37.45 -0.53% -0.20 100 37.45 37.45 37.45 - - - - -2.59% -3.59%
DEUTSCHE EUROSHOP 16.47 1.98% 0.32 500 15.82 15.82 16.52 - - - - 0.81% 10.92%
Deutz 6.16 1.32% 0.08 170 6.07 6.07 6.16 - - - - -7.09% -5.88%
DIC Asset 15.23 -0.59% -0.09 0 15.12 15.12 15.33 - - - - -1.81% -0.85%
DMG Mori 42.15 -0.24% -0.10 0 42.15 42.15 42.15 - - - - -0.35% 0.24%
Dr. Hönle 36.55 3.54% 1.25 100 35.70 35.70 36.55 - - - - 0.97% -5.92%
Drägerwerk & Co. Vz 50.10 2.87% 1.40 14 48.38 48.38 50.25 - - - - -0.20% -7.05%
DWS Group 36.60 1.78% 0.64 825 35.86 35.86 37.22 - - - - -4.09% 3.21%
Encavis 13.56 -1.38% -0.19 350 13.52 13.52 13.78 - - - - -5.37% -13.02%
Global Fashion Group 3.91 -0.15% -0.01 437596 3.57 3.55 3.94 - - - - -9.78% -12.01%
Hamburger HafenLog 19.35 0.16% 0.03 2800 19.36 19.10 19.36 - - - - -2.96% -6.25%
HAPAG-LLOYD AG NA O. 257.00 0.00% 0.00 65 256.20 253.00 261.00 - - - - 0.39% -5.58%
Hornbach Hldg 132.90 2.00% 2.60 0 129.40 129.40 132.90 - - - - -4.40% -1.14%
Hypoport 386.00 -5.58% -22.80 97 403.40 386.00 403.40 - - - - -4.58% -19.37%
INDUS Holding 33.35 -1.77% -0.60 0 33.35 33.35 33.35 - - - - -0.30% 2.30%
JOST Werke 44.95 -0.44% -0.20 105 44.50 44.50 44.95 - - - - -6.13% -7.48%
Jungheinrich Vz 37.02 -2.17% -0.82 270 36.54 36.54 37.18 - - - - -10.45% -17.81%
Kloeckner & Co. 10.18 3.98% 0.39 7704 9.71 9.69 10.25 - - - - -2.12% -4.95%
KNORR-BREMSE AG INH 87.90 -0.54% -0.48 5 87.90 87.90 87.90 - - - - -3.22% 0.90%
Koenig & Bauer 26.95 -0.19% -0.05 0 26.60 26.60 26.95 - - - - -5.59% -12.90%
Krones 86.05 -1.60% -1.40 0 86.05 86.05 86.05 - - - - -6.52% -10.46%
KWS SAAT SE & Co. 69.20 0.73% 0.50 132 67.80 67.80 69.20 - - - - -1.28% -3.35%
Leoni 9.39 -2.14% -0.20 20 9.17 9.17 9.47 - - - - 3.73% -2.29%
LPKF Laser & Electro 17.02 -0.87% -0.15 315 16.59 16.59 17.02 - - - - -7.20% -12.54%
Medigene 2.27 0.22% 0.01 82220 2.26 2.20 2.32 - - - - -18.85% -21.80%
Medios 33.05 0.46% 0.15 6435 32.65 32.00 33.15 - - - - -1.93% -14.93%
Metro AG 9.23 -1.11% -0.10 2112 9.23 9.00 9.30 - - - - -4.77% 0.00%
New Work 194.60 -1.92% -3.80 20 193.60 193.60 194.60 - - - - -5.76% -9.07%
NORMA Group 31.96 -1.90% -0.62 0 31.96 31.96 31.96 - - - - -8.48% -6.06%
PATRIZIA 19.58 0.82% 0.16 100 19.10 19.10 19.58 - - - - -4.72% -4.49%
Pfeiffer Vacuum Tech 168.40 -0.94% -1.60 0 168.40 168.40 168.40 - - - - -3.44% -22.75%
Rational 749.60 -1.08% -8.20 0 749.60 749.60 749.60 - - - - -1.41% -14.85%
RTL Group 49.08 -0.85% -0.42 1450 48.90 48.90 49.14 - - - - -1.84% 5.10%
S & T 16.54 -1.43% -0.24 333440 16.35 16.23 16.65 - - - - 5.48% 12.82%
SAF-HOLLAND 11.33 1.80% 0.20 50 11.17 11.17 11.33 - - - - -0.18% -7.43%
secunet Sec. Network 299.00 -1.32% -4.00 4203 298.50 291.00 300.00 - - - - -11.80% -27.69%
SGL Carbon 6.23 -0.95% -0.06 1400 6.10 6.10 6.26 - - - - -7.23% -17.99%
SHOP APOTHEKE EUROPE 112.50 7.55% 7.90 931 101.40 101.40 114.60 - - - - -4.91% -7.60%
Sixt SE 144.10 -2.37% -3.50 51 144.60 144.10 145.40 - - - - -5.87% -4.84%
SMA Solar Technology 31.10 -2.87% -0.92 366 30.70 30.70 32.28 - - - - -6.10% -16.35%
Stabilus 60.30 -0.90% -0.55 0 60.30 60.30 60.30 - - - - -8.29% -7.66%
STRATEC Biomedical 114.80 0.17% 0.20 0 114.80 114.80 114.80 - - - - -5.59% -15.34%
Ströer Media 63.70 0.71% 0.45 350 63.30 63.30 63.70 - - - - -6.23% -10.09%
SUEDZUCKER 12.36 -0.32% -0.04 1310 12.22 12.20 12.38 - - - - -2.06% -6.51%
Süss MicroTec 19.30 -0.72% -0.14 50 18.82 18.82 19.30 - - - - 1.36% -5.86%
TAKKT 15.04 -1.31% -0.20 0 15.04 15.04 15.04 - - - - -3.09% -0.53%
Talanx 42.10 1.10% 0.46 150 41.24 41.24 42.16 - - - - -1.22% -1.03%
Vossloh 43.00 -1.71% -0.75 145 43.05 42.50 43.15 - - - - -3.04% -3.59%
Wacker Neuson 22.14 -1.77% -0.40 500 21.98 21.98 22.14 - - - - -8.13% -13.65%
WashTec 48.20 -1.23% -0.60 0 48.20 48.20 48.20 - - - - -4.37% -10.41%
Wüstenrot & Württemb 18.04 -0.88% -0.16 0 18.04 18.04 18.04 - - - - -1.62% 2.48%
ZEAL Network 36.90 1.23% 0.45 0 36.35 36.35 37.05 - - - - -3.66% -8.44%
zooplus 460.00 - - - - - - - - - - -4.01% -4.05%