18.10.2021 18:13:55
L/E-SDAX TR EUR
16643.36
EUR
21.0400
0.13%
18.10.2021 17:58
 
Chart
Kursdaten
Kurs 16643.36 Eröffnung 16622.32
Diff. absolut 21.04 Tages-Hoch 16674.81
Diff. % 0.13 % Tages-Tief 16622.32
Volumen - Umsatz 1738001
Schlusskurs vom 15.10.2021 16622.32 Volatilität in % -
Börse Frankfurt Letzter Handel 18.10.2021 / 17:58
Währung EUR Aktualisierungsstand 18.10.2021 / 18:13
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 12.82% 17249.7 14718.0
1 Woche 2.88% 16626.0 16025.9
1 Monat -2.02% 17017.3 15880.7
3 Monate 3.11% 17249.7 15618.8
6 Monate 4.22% 17249.7 15403.9
1 Jahr 31.76% 17249.7 11390.9
3 Jahre 54.11% 17249.7 7973.1
34.03
26.51
17.74
1.13
12.82
11.75
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":34.03,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"8117991"},"2020":{"performance":17.74,"chartHeight":23.377458010766,"year":2020,"ID_NOTATION":"8117991"},"2021":{"performance":12.82,"chartHeight":21.684498964154,"year":2021,"ID_NOTATION":"8117991"}}
{"2019":{"performance":26.51,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0254981416979,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.75,"chartHeight":21.230250920863,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.149073403051,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.74,"chartHeight":23.377458010766,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.900326546387,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.432993233939,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":15.32,"chartHeight":22.613042162592,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.590786992046,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.470637041237,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.76,"chartHeight":17.51448889293,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.165173230386,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.62,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.10.2021 18:13:54
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Aareal Bank 27.40 -0.36% -0.10 300 27.38 27.38 27.58 200 27.46 27.56 200 -2.83% 40.02%
ADLER GROUP S.A. NPV 12.00 2.56% 0.30 6398 12.10 11.90 12.30 300 11.93 12.10 300 -1.76% -59.66%
AIXTRON 21.06 -5.98% -1.34 6541 22.50 20.87 22.50 243 21.01 21.22 241 4.23% 57.30%
AUTO1 GROUP SE INH O 29.75 0.71% 0.21 187 30.25 29.75 30.25 300 30.35 30.66 300 1.10% 0.00%
BayWa Vink. 35.40 1.00% 0.35 25 35.40 35.40 35.40 200 35.35 35.50 200 -1.54% 6.21%
Befesa 69.00 4.70% 3.10 1502 66.50 66.50 69.10 250 68.70 69.10 250 4.27% 28.46%
Bilfinger SE 29.92 0.54% 0.16 2245 29.94 29.58 30.10 150 29.74 29.92 150 1.16% 16.25%
Borussia Dortmund (B 4.90 -0.65% -0.03 7651 5.04 4.90 5.04 1000 4.88 4.97 1000 2.15% -7.84%
Cancom 55.98 1.52% 0.84 435 54.90 54.90 56.04 90 55.74 56.24 90 10.77% 20.87%
Carl Zeiss Meditec 163.80 -1.33% -2.20 70 168.00 163.80 168.00 50 164.50 165.30 50 2.22% 53.00%
CECONOMY 3.73 0.11% 0.00 1258 3.73 3.71 3.75 410 3.72 3.77 400 1.36% -34.95%
CEWE Stiftung & Co. 119.20 -1.32% -1.60 0 119.20 119.20 119.20 30 120.20 121.20 30 1.34% 30.45%
CompuGroup Medical 71.10 0.07% 0.05 11 70.90 70.40 71.10 110 71.15 71.40 110 0.28% -9.95%
Corestate Capital 10.18 -3.42% -0.36 3010 10.50 10.18 10.60 100 10.06 10.68 100 -3.04% -27.11%
CTS Eventim & Co. 66.42 -0.63% -0.42 20 66.72 66.42 66.72 113 66.62 66.80 113 4.24% 22.75%
Deutsche Beteiligung 36.90 -0.67% -0.25 0 36.90 36.90 36.90 100 36.90 37.20 100 4.35% 16.58%
DEUTSCHE EUROSHOP 17.42 -0.91% -0.16 171 17.58 17.39 17.58 90 17.37 17.55 90 1.91% -3.51%
Deutz 7.21 0.28% 0.02 380 7.25 7.21 7.25 500 7.18 7.27 500 0.07% 40.61%
DIC Asset 15.32 2.13% 0.32 0 15.06 15.06 15.32 200 15.26 15.42 200 -0.20% 10.46%
DMG Mori 41.90 0.00% 0.00 0 41.90 41.90 41.90 100 41.60 42.45 100 0.12% 2.07%
Dr. Hönle 42.80 0.94% 0.40 0 42.80 42.80 42.80 100 41.50 41.80 100 1.80% -22.91%
Drägerwerk & Co. Vz 68.95 -0.58% -0.40 0 68.95 68.95 68.95 100 67.80 68.40 100 0.51% 9.90%
DWS Group 37.02 0.82% 0.30 257 36.82 36.74 37.02 200 36.70 36.88 200 2.28% 4.84%
Encavis 16.05 -1.41% -0.23 1402 16.21 16.05 16.25 500 16.01 16.15 600 8.90% -21.35%
Global Fashion Group 8.36 1.89% 0.15 203365 8.11 8.11 8.41 - - - - -3.98% -15.58%
Hamburger HafenLog 19.13 -0.42% -0.08 0 19.13 19.13 19.13 300 19.08 19.20 1000 0.47% 3.73%
HAPAG-LLOYD AG NA O. 175.20 0.46% 0.80 300 175.10 171.10 175.20 25 174.50 175.90 25 -5.22% 92.92%
Hornbach Hldg 102.50 1.69% 1.70 0 100.90 100.60 102.50 30 102.80 103.20 30 2.23% 29.23%
Hypoport 478.80 0.38% 1.80 0 478.80 478.80 478.80 48 493.60 497.20 48 -8.62% -7.56%
INDUS Holding 34.15 0.59% 0.20 482 34.60 34.15 34.60 150 33.50 33.85 200 0.89% 4.14%
JOST Werke 48.00 1.16% 0.55 250 47.65 47.65 48.00 33 49.00 49.60 33 1.50% 10.86%
Jungheinrich Vz 40.04 0.10% 0.04 25 39.62 39.62 40.04 200 39.54 39.92 200 1.47% 5.60%
Kloeckner & Co. 11.86 -1.66% -0.20 2990 12.05 11.85 12.05 217 11.85 11.90 500 15.85% 51.79%
KNORR-BREMSE AG INH 92.58 0.94% 0.86 105 91.46 91.46 92.58 56 92.34 93.02 55 1.39% -17.43%
Koenig & Bauer 25.30 0.20% 0.05 0 25.25 25.10 25.35 80 25.20 25.50 80 3.27% 5.91%
Krones 87.55 0.75% 0.65 100 87.55 87.55 87.55 100 86.65 87.50 100 3.76% 30.78%
KWS SAAT 72.80 1.11% 0.80 29 71.90 71.90 72.80 100 73.70 74.10 100 3.00% 10.09%
Leoni 13.14 1.23% 0.16 1700 12.81 12.81 13.14 110 12.93 13.11 110 4.51% 94.17%
LPKF Laser & Electro 19.90 -0.10% -0.02 618 19.98 19.58 19.98 300 19.77 19.99 300 4.02% -31.66%
Medigene 3.70 0.54% 0.02 75 3.71 3.70 3.71 500 3.65 3.69 500 0.68% 4.10%
Medios 37.30 3.47% 1.25 12005 35.95 35.90 37.35 - - - - 0.84% -3.61%
Metro AG 11.09 -2.68% -0.30 0 11.37 11.09 11.37 180 11.11 11.16 180 -0.83% 23.80%
New Work 205.00 0.00% 0.00 0 205.00 205.00 205.00 15 205.50 208.00 15 2.50% -26.65%
NORMA Group 37.44 0.11% 0.04 0 37.44 37.44 37.44 200 37.34 37.52 200 3.89% -9.79%
PATRIZIA 22.20 -1.11% -0.25 800 22.50 22.20 22.50 140 22.20 22.30 140 -1.10% -14.64%
Pfeiffer Vacuum Tech 189.40 -0.53% -1.00 0 189.40 189.40 189.40 20 190.80 191.60 20 4.85% 20.35%
Rational 821.00 3.92% 31.00 40 815.00 810.80 829.00 10 816.60 819.60 10 5.64% 4.15%
RTL Group 49.42 0.61% 0.30 475 49.18 49.18 49.42 200 49.38 49.60 200 -3.21% 23.29%
S & T 22.40 0.27% 0.06 106571 22.16 22.02 22.70 - - - - 5.58% 15.75%
SAF-HOLLAND 11.90 3.75% 0.43 1000 11.81 11.81 11.90 800 11.79 12.02 800 -3.04% 2.05%
secunet Sec. Network 462.00 0.00% 0.00 5074 458.00 453.50 463.00 - - - - 2.67% 86.29%
SGL Carbon 9.25 -0.22% -0.02 200 9.26 9.22 9.31 330 9.23 9.29 330 4.39% 158.94%
SHOP APOTHEKE EUROPE 140.70 4.15% 5.60 390 135.80 135.80 140.70 60 140.50 140.80 60 0.22% -8.84%
Sixt SE 137.70 2.68% 3.60 167 135.70 135.70 137.70 50 137.70 138.10 50 6.68% 35.59%
SMA Solar Technology 40.46 -0.69% -0.28 3027 40.90 39.30 41.70 200 40.24 40.54 200 14.70% -28.27%
Stabilus 62.70 -1.10% -0.70 0 62.70 62.70 62.70 100 63.35 63.80 100 2.76% 7.37%
STRATEC Biomedical 125.60 -2.03% -2.60 50 126.40 125.60 126.40 25 127.00 127.60 25 7.91% 5.43%
Ströer Media 74.00 0.82% 0.60 10 73.80 73.80 74.00 100 72.55 73.00 100 -2.13% -8.14%
SUEDZUCKER 13.16 -2.45% -0.33 1777 13.41 13.16 13.41 500 13.39 13.48 500 -0.30% 14.13%
Süss MicroTec 22.05 -2.00% -0.45 2170 23.00 22.00 23.00 500 21.95 22.15 500 -0.22% 19.05%
TAKKT 14.10 0.28% 0.04 450 14.08 14.08 14.10 300 14.14 14.32 300 0.14% 30.91%
Talanx 39.30 0.56% 0.22 140 39.22 39.06 39.30 40 39.20 39.34 40 2.41% 22.66%
Vossloh 45.30 -0.33% -0.15 14 45.25 45.25 45.30 150 45.15 45.35 150 1.00% 10.45%
Wacker Neuson 25.88 -0.38% -0.10 0 25.88 25.88 25.88 200 26.06 26.34 200 4.34% 48.71%
WashTec 55.30 -0.90% -0.50 0 55.30 55.30 55.30 100 54.70 55.10 100 0.90% 25.25%
Wüstenrot & Württemb 18.36 0.22% 0.04 150 18.40 18.36 18.40 200 18.22 18.36 200 2.69% 10.23%
ZEAL Network 38.05 -0.39% -0.15 50 38.25 38.05 38.25 80 37.90 38.25 80 -1.42% -15.58%
zooplus 478.20 -0.08% -0.40 2 478.00 475.80 478.80 20 477.60 478.80 20 -1.03% 177.61%