16.04.2021 03:45:58
L/E-SDAX TR EUR
15949.59
EUR
170.7000
1.08%
15.04.2021 20:01
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 14.04.2021 15778.89 Volatilität in % -
Börse Frankfurt Letzter Handel 15.04.2021 / 20:01
Währung EUR Aktualisierungsstand 16.04.2021 / 03:45
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 8.26% 15954.9 14718.0
1 Woche 1.48% 15954.9 15591.6
1 Monat 3.94% 15954.9 14972.9
3 Monate 6.15% 15954.9 14718.0
6 Monate 26.43% 15954.9 11390.9
1 Jahr 61.60% 15954.9 9589.7
3 Jahre 30.59% 15954.9 7973.1
34.03
26.51
17.74
1.13
8.26
4.63
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":34.03,"chartHeight":26.388477425497,"year":2019,"ID_NOTATION":"8117991"},"2020":{"performance":17.74,"chartHeight":24.513564315897,"year":2020,"ID_NOTATION":"8117991"},"2021":{"performance":8.26,"chartHeight":20.335856662582,"year":2021,"ID_NOTATION":"8117991"}}
{"2019":{"performance":26.51,"chartHeight":26.388477425497,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.4641226209296,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":4.63,"chartHeight":17.17213562502,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.388477425497,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.982490381552,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":12.41,"chartHeight":22.560684937253,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.110441776886,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.328806620744,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":10.21,"chartHeight":21.494201905532,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.785859105401,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.611271695172,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":8.01,"chartHeight":20.16788520719,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.388477425497,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.902175898405,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":11.2,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 16.04.2021 03:45:57
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Aareal Bank 23.96 -0.50% -0.12 201 24.20 23.82 24.20 - - - - -3.07% 22.00%
ADLER GROUP S.A. NPV 23.54 -1.75% -0.42 950 24.14 23.54 25.62 - - - - 1.12% -18.83%
AIXTRON 19.23 -1.96% -0.39 2025 19.52 19.23 19.60 - - - - -0.03% 35.04%
BayWa Vink. 40.20 0.88% 0.35 484 39.75 39.75 40.50 - - - - 5.79% 21.82%
Befesa 60.80 0.33% 0.20 156 60.50 60.50 61.00 - - - - 2.01% 18.52%
Bilfinger SE 32.50 -0.55% -0.18 533 32.62 32.38 32.88 - - - - 1.75% 26.95%
Borussia Dortmund (B 5.45 4.91% 0.26 3097 5.20 5.19 5.45 - - - - 3.71% -1.09%
Cancom 49.55 -0.52% -0.26 115 49.92 49.55 49.92 - - - - 1.60% 8.61%
Carl Zeiss Meditec 145.25 1.75% 2.50 143 141.95 141.95 145.25 - - - - 4.65% 33.87%
CECONOMY 4.80 0.59% 0.03 5 4.75 4.75 4.83 - - - - -7.11% -16.19%
CEWE Stiftung & Co. 127.40 - - - - - - - - - - 4.43% 37.58%
CompuGroup Medical 74.55 1.43% 1.05 27 73.40 73.40 74.55 - - - - 2.90% -5.51%
Corestate Capital 14.07 0.00% 0.00 1412 14.02 13.92 14.09 - - - - -3.43% -2.70%
CTS Eventim & Co. 51.14 -0.08% -0.04 25 51.14 51.14 51.14 - - - - -0.97% -6.08%
Deutsche Beteiligung 36.00 -1.37% -0.50 952 36.50 36.00 36.55 - - - - -7.41% 12.97%
DEUTSCHE EUROSHOP 18.50 2.27% 0.41 206 18.24 18.07 18.50 - - - - -1.12% 1.54%
Deutz 6.22 0.89% 0.06 2000 6.08 6.08 6.22 - - - - -1.03% 21.72%
Dialog Semiconductor 64.58 -0.34% -0.22 144 64.34 64.34 64.68 - - - - -0.12% 43.10%
DIC Asset 15.27 -0.97% -0.15 3300 15.45 15.27 15.47 - - - - -1.42% 12.44%
DMG Mori 42.10 0.12% 0.05 600 41.85 41.85 42.10 - - - - 0.60% 2.56%
Dr. Hönle 47.50 -0.63% -0.30 107 47.30 47.30 47.75 - - - - -1.25% -13.64%
Drägerwerk & Co. Vz 76.20 9.25% 6.45 912 70.95 70.95 76.25 - - - - 10.20% 20.76%
DWS Group 38.58 0.78% 0.30 1612 38.32 38.32 38.58 - - - - 1.63% 10.15%
Encavis 16.85 -0.71% -0.12 2539 16.88 16.72 17.00 - - - - 1.81% -18.60%
Global Fashion Group 12.93 2.54% 0.32 267868 12.42 12.34 12.98 - - - - 6.33% 33.04%
GRENKE 33.00 0.36% 0.12 1392 32.84 32.81 33.00 - - - - -0.84% -14.68%
Hamburger HafenLog 19.71 0.72% 0.14 560 19.54 19.54 19.71 - - - - 3.25% 6.43%
HAPAG-LLOYD AG NA O. 146.30 3.76% 5.30 474 140.10 140.10 146.30 - - - - 3.83% 61.84%
Hornbach Hldg 82.35 2.49% 2.00 37 80.60 80.60 83.70 - - - - -4.41% 5.58%
Hypoport 455.60 6.30% 27.00 3 455.60 455.60 455.60 - - - - 0.40% -11.71%
INDUS Holding 34.75 1.91% 0.65 0 34.75 34.75 34.75 - - - - -1.70% 6.60%
JOST Werke 54.50 2.44% 1.30 100 53.50 53.50 54.50 - - - - 4.81% 27.34%
Jungheinrich Vz 41.26 1.68% 0.68 381 41.12 40.78 41.26 - - - - 4.30% 8.92%
KLOECKNER & CO 11.14 0.91% 0.10 4000 10.94 10.94 11.31 - - - - 2.48% 40.21%
KNORR-BREMSE AG INH 102.30 -1.16% -1.20 300 102.85 102.30 102.85 - - - - -3.58% -7.90%
Koenig & Bauer 24.55 0.82% 0.20 0 24.30 24.30 24.55 - - - - -2.39% 2.98%
Krones 70.80 0.50% 0.35 0 70.80 70.80 70.80 - - - - -0.49% 6.55%
KWS SAAT 72.50 -4.35% -3.30 500 75.00 72.50 75.00 - - - - -4.35% 10.86%
Leoni 10.71 -0.65% -0.07 2190 10.68 10.68 10.80 - - - - 3.38% 60.21%
LPKF Laser & Electro 25.22 0.56% 0.14 1261 25.02 25.02 25.48 - - - - 0.16% -13.48%
Medigene 3.84 -0.26% -0.01 670 3.83 3.83 3.88 - - - - -0.26% 8.63%
Medios 35.85 -1.65% -0.60 6523 36.50 35.60 36.50 - - - - -3.37% -4.14%
Metro AG 9.00 0.49% 0.04 4217 8.94 8.94 9.00 - - - - -0.60% -2.17%
New Work 247.00 -0.60% -1.50 0 247.00 247.00 247.00 - - - - 0.82% -11.63%
NORMA Group 40.88 2.82% 1.12 0 40.88 40.88 40.88 - - - - -0.58% -1.40%
OSRAM Licht 52.30 0.48% 0.25 193 51.90 51.90 52.40 - - - - -0.95% 0.35%
PATRIZIA Immobilien 21.55 -0.23% -0.05 0 21.70 21.45 21.70 - - - - -2.49% -18.06%
Pfeiffer Vacuum Tech 157.00 1.82% 2.80 20 154.40 154.40 157.00 - - - - 1.16% -0.76%
RATIONAL 679.20 1.43% 9.60 34 661.60 661.60 679.20 - - - - 1.83% -10.45%
RTL Group 50.10 0.10% 0.05 1716 49.96 49.96 50.30 - - - - -0.79% 25.75%
S & T 23.42 -1.43% -0.34 80122 23.64 23.32 23.74 - - - - 4.00% 21.35%
SAF-HOLLAND 13.82 9.34% 1.18 8656 13.03 13.03 14.09 - - - - 7.13% 22.95%
secunet Sec. Network 275.00 1.10% 3.00 784 270.00 269.50 275.00 - - - - 0.92% 10.89%
SGL Carbon 6.28 2.95% 0.18 3020 6.16 6.16 6.31 - - - - 1.29% 75.42%
SHOP APOTHEKE EUROPE 200.40 0.00% 0.00 251 198.90 198.00 200.60 - - - - 4.65% 35.22%
Sixt SE 111.90 1.27% 1.40 582 111.10 111.10 112.20 - - - - 0.90% 13.14%
SMA Solar Technology 49.32 -0.36% -0.18 490 49.08 48.70 49.68 - - - - -3.10% -13.17%
Stabilus 65.95 3.37% 2.15 0 65.95 65.95 65.95 - - - - 7.76% 11.69%
STRATEC Biomedical 112.00 -0.71% -0.80 0 112.00 112.00 112.00 - - - - -1.75% -7.89%
Ströer Media 70.15 0.65% 0.45 220 70.40 70.15 70.40 - - - - -0.14% -12.20%
SUEDZUCKER 13.80 0.00% 0.00 100 13.68 13.68 13.80 - - - - -2.40% 16.75%
Süss MicroTec 28.40 5.58% 1.50 2004 26.65 26.55 28.55 - - - - 6.97% 50.26%
TAKKT 14.08 1.73% 0.24 100 13.86 13.86 14.08 - - - - 2.62% 31.10%
Talanx 36.38 0.11% 0.04 787 36.34 36.10 36.38 - - - - -0.71% 14.19%
Tele Columbus 3.31 0.76% 0.03 0 3.31 3.31 3.31 - - - - 5.58% 3.44%
Vossloh 40.75 -0.61% -0.25 0 40.75 40.75 40.75 - - - - -3.09% -0.97%
Wacker Neuson 20.68 0.78% 0.16 975 20.70 20.68 20.76 - - - - 2.38% 18.37%
WashTec 49.80 - - - - - - - - - - 0.71% 11.78%
Wüstenrot & Württemb 18.44 - - - - - - - - - - 1.54% 10.95%
ZEAL Network 45.15 0.44% 0.20 47 45.00 44.45 45.15 - - - - 3.56% -0.22%
zooplus 252.40 -2.62% -6.80 28 257.20 251.60 257.20 - - - - -2.92% 46.40%