24.10.2021 09:34:58
SDAX PERFORMANCE INDEX 9:00-20:00
16901.59
$$$
73.5700
0.44%
22.10.2021 19:55
 
Chart
Kursdaten
Kurs 16901.59 Eröffnung 16839.84
Diff. absolut 73.57 Tages-Hoch 16966.40
Diff. % 0.44 % Tages-Tief 16834.35
Volumen - Umsatz -
Schlusskurs vom 21.10.2021 16828.02 Volatilität in % -
Börse Xetra Letzter Handel 22.10.2021 / 19:55
Währung $$$ Aktualisierungsstand 24.10.2021 / 09:34
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 14.47% 17312.1 14683.5
1 Woche 1.68% 16966.4 16583.9
1 Monat 0.83% 17071.1 15765.8
3 Monate 4.19% 17312.1 15765.8
6 Monate 5.77% 17312.1 15160.5
1 Jahr 37.20% 17312.1 11368.6
3 Jahre 54.09% 17312.1 7841.4
31.58
26.51
18.01
1.13
14.47
12.64
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":31.58,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"8261210"},"2020":{"performance":18.01,"chartHeight":23.589055949724,"year":2020,"ID_NOTATION":"8261210"},"2021":{"performance":14.47,"chartHeight":22.44193659068,"year":2021,"ID_NOTATION":"8261210"}}
{"2019":{"performance":26.51,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0766235383805,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.64,"chartHeight":21.733215547605,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.246215208046,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.91,"chartHeight":23.559871090367,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.041375721981,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.537407868603,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.57,"chartHeight":23.152257045752,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.730082764974,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.603587667373,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.96,"chartHeight":16.829916990082,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.2510771312,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.3,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 24.10.2021 09:34:57
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
1&1 AG 25.98 -0.31% -0.08 182887 25.98 25.52 26.06 - - - - -2.84% 27.10%
Aareal Bank 27.06 -0.22% -0.06 216443 27.04 26.96 27.26 - - - - -1.74% 38.41%
ABOUT YOU HOLDING SE 19.90 -0.50% -0.10 75619 20.00 19.90 20.40 - - - - 0.51% 0.00%
ADLER GROUP S.A. NPV 12.55 3.46% 0.42 332613 12.14 11.97 12.63 - - - - 6.18% -56.72%
ADVA Optical Network 11.78 -1.01% -0.12 142465 11.90 11.74 11.96 - - - - -3.44% 66.86%
AMADEUS FIRE 188.80 -0.21% -0.40 10664 187.60 187.60 191.60 - - - - 1.40% 56.81%
ATOSS Software 184.20 -1.81% -3.40 4460 186.00 183.60 188.00 - - - - 4.54% 16.58%
BayWa Vink. 35.30 1.29% 0.45 22848 34.95 34.60 35.55 - - - - -0.56% 6.81%
Bilfinger SE 30.02 -0.20% -0.06 66765 30.22 30.00 30.34 - - - - 1.21% 16.09%
CECONOMY 3.90 1.09% 0.04 518344 3.83 3.83 3.94 - - - - 4.67% -31.12%
CEWE Stiftung & Co. 117.80 -1.51% -1.80 6319 119.20 117.60 120.40 - - - - -1.83% 27.35%
Dermapharm Hldg. 87.90 0.46% 0.40 25719 87.85 87.10 88.05 - - - - 3.96% 54.32%
DEUTSCHE EUROSHOP 17.33 0.64% 0.11 338886 17.24 17.07 17.54 - - - - -1.70% -6.07%
Dt Pfandbriefbank 10.42 -0.05% -0.01 206641 10.47 10.38 10.54 - - - - 0.19% 18.48%
Deutz 7.15 -0.21% -0.01 198151 7.14 7.12 7.24 - - - - -0.21% 40.20%
DIC Asset 16.05 2.69% 0.42 116580 15.61 15.50 16.05 - - - - 6.29% 19.24%
Drägerwerk & Co. Vz 70.45 0.64% 0.45 11283 70.20 69.90 70.70 - - - - 2.10% 12.18%
DWS Group 36.68 -0.16% -0.06 181635 36.70 36.62 36.86 - - - - 0.11% 5.40%
Eckert & Ziegler Str 127.50 1.35% 1.70 32724 126.70 126.00 127.60 - - - - 6.61% 184.34%
Encavis 17.38 0.29% 0.05 508438 17.70 17.26 17.78 - - - - 7.95% -18.59%
Fielmann 57.05 -0.17% -0.10 68164 57.30 56.90 57.35 - - - - 0.35% -14.15%
flatexDEGIRO 20.84 1.56% 0.32 591180 20.60 20.40 21.06 - - - - 9.80% 31.28%
Global Fashion Group 8.16 -3.55% -0.30 112310 8.44 8.16 8.46 - - - - -0.55% -16.04%
GRENKE 32.80 1.36% 0.44 59767 32.50 32.09 32.88 - - - - 4.29% -15.51%
Hamborner REIT 9.73 1.11% 0.11 35074 9.56 9.56 9.73 - - - - 1.71% 8.08%
HENSOLDT AG INH O.N. 13.40 0.45% 0.06 15730 13.36 13.26 13.62 - - - - -1.62% -3.94%
HOCHTIEF 72.06 0.64% 0.46 93980 71.44 71.18 72.24 - - - - 0.19% -9.42%
home24 11.84 -3.43% -0.42 123442 12.34 11.67 12.60 - - - - -1.50% -47.14%
Hornbach Hldg 106.30 1.14% 1.20 18301 105.10 105.00 107.50 - - - - 5.04% 35.07%
INDUS Holding 33.65 -0.30% -0.10 3440 33.55 33.50 34.00 - - - - -1.75% 4.83%
Instone Real Estate 22.70 1.34% 0.30 54478 22.55 22.15 22.90 - - - - 1.11% 8.10%
JENOPTIK 32.08 0.00% 0.00 134752 32.12 31.98 32.60 - - - - 5.04% 27.71%
JOST Werke 50.60 2.43% 1.20 20976 49.60 49.25 51.50 - - - - 5.53% 17.40%
Kloeckner & Co. 11.41 2.42% 0.27 287231 11.18 11.09 11.52 - - - - -5.07% 42.54%
Krones 87.55 0.29% 0.25 19042 87.50 86.90 88.35 - - - - 0.40% 32.55%
KWS SAAT 74.60 3.18% 2.30 6544 72.00 71.80 74.80 - - - - 3.47% 14.77%
LPKF Laser & Electro 19.74 -0.60% -0.12 54509 19.86 19.74 20.08 - - - - -0.40% -32.97%
Metro AG 11.00 0.41% 0.04 217906 10.99 10.93 11.11 - - - - -3.34% 19.62%
MorphoSys 38.70 -3.42% -1.37 198477 39.60 38.70 40.38 - - - - -1.33% -58.75%
Nagarro 176.00 -0.28% -0.50 29249 176.00 174.00 180.00 - - - - 10.34% 93.41%
New Work 210.00 -0.71% -1.50 2606 220.00 207.00 220.00 - - - - 1.69% -25.00%
Nordex 16.11 -0.25% -0.04 1064902 16.20 16.11 16.58 - - - - 6.97% -22.44%
NORMA Group 37.50 -0.05% -0.02 43950 37.72 37.48 38.32 - - - - -0.21% -10.46%
PATRIZIA 22.85 0.22% 0.05 26321 22.65 22.60 22.95 - - - - 1.33% -12.95%
Pfeiffer Vacuum Tech 192.20 0.52% 1.00 3327 191.80 189.80 192.60 - - - - 1.05% 22.58%
PVA TePla 37.50 -0.53% -0.20 49519 37.80 37.30 38.00 - - - - -3.23% 91.33%
RTL Group 49.86 -0.87% -0.44 26955 50.45 49.80 50.45 - - - - 1.18% 25.47%
S & T 21.82 0.09% 0.02 222763 21.76 21.66 22.04 - - - - -2.33% 13.06%
SAF-HOLLAND 11.86 0.00% 0.00 88492 11.89 11.83 12.08 - - - - 0.25% 5.89%
SALZGITTER 28.10 2.26% 0.62 157118 27.54 27.50 28.40 - - - - -3.50% 29.49%
SCHAEFFLER AG INH. V 6.92 0.58% 0.04 487395 6.89 6.83 7.00 - - - - -3.02% 1.17%
secunet Sec. Network 467.00 1.19% 5.50 3698 470.00 462.00 474.50 - - - - 1.08% 88.31%
SGL Carbon 7.81 0.13% 0.01 530973 7.85 7.66 7.94 - - - - -16.02% 117.25%
SHOP APOTHEKE EUROPE 140.20 0.14% 0.20 24701 140.10 138.30 141.40 - - - - 3.16% -5.40%
SILTRONIC AG NA O.N. 134.15 -0.67% -0.90 56815 130.45 130.45 134.35 - - - - -1.22% 4.72%
Sixt SE 150.00 0.27% 0.40 40603 149.40 148.40 151.70 - - - - 10.54% 52.75%
SMA Solar Technology 41.82 -2.20% -0.94 106190 42.92 41.76 42.96 - - - - 3.67% -25.25%
Stabilus 63.60 -1.62% -1.05 12176 64.45 63.40 64.80 - - - - 0.95% 10.23%
STO SE & Co. Vz 197.80 0.30% 0.60 2129 196.60 196.00 198.60 - - - - -0.30% 52.86%
STRATEC Biomedical 134.80 2.43% 3.20 3998 132.60 132.00 135.00 - - - - 6.65% 9.77%
SUEDZUCKER 13.36 -1.04% -0.14 184899 13.50 13.31 13.61 - - - - -0.67% 14.48%
SUSE S.A. DL 1 38.48 0.97% 0.37 46114 38.52 37.67 38.90 - - - - -1.91% 0.00%
SYNLAB AG INH O.N. 21.16 0.33% 0.07 36208 21.07 21.05 21.24 - - - - 3.12% 0.00%
TAKKT 14.26 -0.97% -0.14 18515 14.48 14.22 14.48 - - - - 1.28% 33.77%
Talanx 40.28 1.21% 0.48 106969 39.82 39.62 40.28 - - - - 2.91% 26.83%
Traton 22.10 0.45% 0.10 38058 22.00 21.90 22.32 - - - - -0.45% -2.23%
VERBIO Ver. BioEner 64.45 0.47% 0.30 82281 64.25 63.30 64.95 - - - - 5.22% 109.93%
Wacker Neuson 26.52 -1.04% -0.28 43109 26.62 26.52 26.92 - - - - 2.08% 51.46%
Westwing Group 28.04 0.21% 0.06 78771 28.30 27.80 28.46 - - - - -0.21% -15.33%
ZEAL Network 38.20 0.39% 0.15 3465 38.50 38.00 38.50 - - - - -0.39% -17.05%