02.08.2021 12:32:20
SDAX PERFORMANCE INDEX 9:00-20:00
16540.72
$$$
48.7600
0.30%
02.08.2021 12:17
 
Chart
Kursdaten
Kurs 16540.72 Eröffnung 16504.86
Diff. absolut 48.76 Tages-Hoch 16651.74
Diff. % 0.30 % Tages-Tief 16504.55
Volumen - Umsatz -
Schlusskurs vom 30.07.2021 16491.96 Volatilität in % -
Börse Xetra Letzter Handel 02.08.2021 / 12:17
Währung $$$ Aktualisierungsstand 02.08.2021 / 12:32
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 11.70% 16566.9 14683.5
1 Woche 0.96% 16566.9 16251.0
1 Monat 2.82% 16566.9 15540.6
3 Monate 1.81% 16566.9 15160.5
6 Monate 8.67% 16566.9 14683.5
1 Jahr 40.86% 16566.9 11368.6
3 Jahre 33.45% 16566.9 7841.4
31.58
26.51
18.01
1.13
11.7
13.2
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":31.58,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"8261210"},"2020":{"performance":18.01,"chartHeight":23.584832590002,"year":2020,"ID_NOTATION":"8261210"},"2021":{"performance":11.7,"chartHeight":21.324339975901,"year":2021,"ID_NOTATION":"8261210"}}
{"2019":{"performance":26.51,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0749984692662,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.2,"chartHeight":21.956508889397,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.243127463848,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.11,"chartHeight":22.664729882192,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.036892340457,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.534088950631,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.14,"chartHeight":22.317017471283,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.725655117013,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.599361705908,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":1.23,"chartHeight":9.5193873331721,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.24834659442,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.31,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 02.08.2021 12:32:19
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
1&1 AG 25.06 0.08% 0.02 10804 25.38 24.96 25.50 246 25.02 25.06 61 -0.56% 22.50%
Aareal Bank 21.24 -0.19% -0.04 55366 21.40 21.22 21.48 724 21.22 21.26 300 5.24% 8.85%
ADLER GROUP S.A. NPV 20.84 1.86% 0.38 34785 20.60 20.54 20.90 248 20.82 20.86 865 -3.12% -29.45%
ADVA Optical Network 12.58 0.48% 0.06 64327 12.68 12.48 12.72 1043 12.58 12.62 1216 -2.49% 77.34%
AMADEUS FIRE 170.60 0.71% 1.20 5217 170.20 169.20 171.40 118 170.00 170.60 77 3.29% 40.70%
ATOSS Software 174.40 1.63% 2.80 13396 174.20 169.60 175.20 25 174.20 174.60 13 -8.82% 8.61%
BayWa Vink. 38.65 0.00% 0.00 2986 39.05 38.65 39.20 281 38.65 38.80 238 0.65% 16.94%
Befesa 67.10 1.36% 0.90 11941 66.80 65.50 67.40 297 67.00 67.20 490 0.76% 28.05%
Bilfinger SE 26.22 1.08% 0.28 34751 26.18 26.16 26.66 283 26.20 26.30 2175 3.10% 0.31%
Borussia Dortmund (B 6.15 0.33% 0.02 30571 6.14 6.10 6.17 591 6.15 6.16 714 1.16% 12.68%
CECONOMY 4.12 1.73% 0.07 95284 4.07 4.05 4.14 2363 4.11 4.12 713 -0.49% -28.58%
CEWE Stiftung & Co. 125.40 -0.79% -1.00 175 125.80 125.40 126.40 41 125.40 126.00 41 0.16% 36.65%
Dermapharm Hldg. 67.25 -0.30% -0.20 3769 67.75 67.00 67.85 116 67.20 67.35 144 2.12% 18.42%
DEUTSCHE EUROSHOP 20.44 2.10% 0.42 15604 20.14 20.14 20.50 358 20.40 20.46 462 -1.18% 8.51%
Dt Pfandbriefbank 9.32 0.26% 0.02 196143 9.34 9.30 9.41 200 9.32 9.33 529 10.37% 5.74%
Deutz 7.16 0.14% 0.01 29978 7.20 7.14 7.20 1011 7.16 7.17 1228 1.85% 40.20%
DIC Asset 15.21 -0.20% -0.03 12563 15.33 15.04 15.39 175 15.20 15.23 175 2.21% 13.22%
Drägerwerk & Co. Vz 77.25 -0.32% -0.25 1436 77.80 77.00 77.80 173 77.10 77.30 75 1.17% 23.41%
DWS Group 40.22 1.11% 0.44 12309 40.12 40.12 40.46 195 40.18 40.24 100 0.10% 14.31%
Eckert & Ziegler Str 116.90 0.78% 0.90 24955 117.10 114.00 118.50 88 116.70 116.90 26 6.62% 158.70%
ElringKlinger 13.94 1.23% 0.17 25900 13.92 13.73 14.02 539 13.86 13.90 1075 0.51% -13.07%
Fielmann 63.10 -0.32% -0.20 11408 63.45 62.95 63.50 99 63.05 63.15 75 -3.51% -4.74%
flatexDEGIRO 87.10 -14.61% -14.90 642872 96.50 84.55 97.25 35 87.00 87.10 60 0.59% 60.63%
Global Fashion Group 11.44 -0.52% -0.06 31419 11.55 11.43 11.70 330 11.43 11.46 350 -1.63% 18.32%
GRENKE 36.61 -0.27% -0.10 15482 37.00 36.61 37.72 263 36.51 36.62 240 3.26% -5.44%
Hamborner REIT 9.29 0.08% 0.01 19063 9.31 9.23 9.31 250 9.27 9.28 484 -0.62% 3.05%
Hamburger HafenLog 19.91 -0.45% -0.09 11121 20.16 19.90 20.24 113 19.91 19.95 171 -1.09% 8.46%
HENSOLDT AG INH O.N. 14.74 0.27% 0.04 22020 14.80 14.60 14.82 143 14.72 14.76 471 3.52% 5.38%
home24 14.82 -1.33% -0.20 18512 15.04 14.82 15.08 285 14.82 14.91 1063 -3.96% -32.95%
Hornbach Hldg 95.05 0.26% 0.25 5626 95.40 94.65 95.75 122 95.00 95.15 65 -1.04% 20.46%
Hypoport 508.50 0.10% 0.50 1429 511.00 502.50 514.50 10 508.00 509.00 1 4.53% -1.36%
INDUS Holding 35.80 0.70% 0.25 6910 35.75 35.60 36.10 246 35.75 35.95 153 2.60% 10.75%
Instone Real Estate 26.75 2.49% 0.65 6829 26.10 26.05 26.80 374 26.70 26.75 10 1.36% 24.29%
JENOPTIK 29.02 0.28% 0.08 22402 29.18 28.90 29.36 150 29.00 29.02 4 -1.63% 15.21%
JOST Werke 51.30 -0.39% -0.20 1485 51.70 51.30 51.80 75 51.20 51.40 271 0.59% 19.49%
Jungheinrich Vz 47.28 1.90% 0.88 9594 47.80 46.86 47.80 156 47.28 47.36 66 4.55% 26.78%
Kloeckner & Co. 12.75 -0.47% -0.06 178468 12.93 12.69 12.96 500 12.75 12.76 1300 12.96% 60.02%
Krones 84.35 1.44% 1.20 8613 83.90 83.40 84.80 58 84.30 84.45 112 -2.18% 25.89%
KWS SAAT 70.80 -0.14% -0.10 3085 72.50 70.40 72.50 22 70.70 71.10 251 -0.28% 9.08%
LPKF Laser & Electro 21.66 0.00% 0.00 39376 21.70 21.40 21.86 345 21.66 21.72 200 5.25% -26.45%
Medios 35.00 2.79% 0.95 10241 34.30 34.15 35.20 257 35.05 35.20 307 4.29% -8.96%
Metro AG 11.01 0.73% 0.08 128362 10.89 10.84 11.10 467 11.01 11.02 148 4.49% 18.86%
Nagarro 130.00 1.17% 1.50 8220 129.00 126.50 130.50 273 129.00 130.00 284 8.90% 41.21%
New Work 250.50 -1.18% -3.00 240 251.50 249.50 251.50 34 250.00 251.00 81 -3.80% -9.46%
NORMA Group 44.64 0.13% 0.06 10096 45.02 44.64 45.16 141 44.58 44.66 137 0.45% 6.45%
PATRIZIA Immobilien 21.60 0.47% 0.10 3074 21.55 21.40 21.65 2753 21.55 21.60 454 -1.83% -18.10%
Pfeiffer Vacuum Tech 171.20 -0.58% -1.00 428 175.60 171.20 175.60 26 170.60 171.60 49 -0.58% 9.82%
RTL Group 48.14 0.92% 0.44 29312 48.36 47.62 48.38 18 48.18 48.22 175 -3.09% 20.03%
S & T 21.24 -0.84% -0.18 33330 21.40 21.18 21.54 641 21.22 21.24 301 2.88% 10.98%
SAF-HOLLAND 11.94 1.70% 0.20 71648 11.94 11.89 12.13 748 11.93 11.96 490 4.08% 4.82%
SALZGITTER 32.82 0.12% 0.04 115727 33.14 32.60 33.34 175 32.80 32.88 175 14.94% 51.06%
SCHAEFFLER AG INH. V 7.32 -0.41% -0.03 143218 7.36 7.31 7.39 733 7.30 7.32 14 -1.48% 7.46%
SGL Carbon 9.50 1.28% 0.12 195378 9.42 9.31 9.72 1075 9.50 9.52 933 -0.32% 160.92%
SILTRONIC AG NA O.N. 139.60 0.43% 0.60 2118 141.00 139.35 141.00 99 139.60 139.70 102 -2.11% 8.51%
Sixt SE 117.40 0.09% 0.10 3495 117.60 117.20 118.70 50 117.50 117.60 72 2.53% 19.45%
SMA Solar Technology 44.60 1.00% 0.44 16263 44.46 44.08 44.70 318 44.54 44.64 8 0.41% -21.07%
Stabilus 66.60 -0.37% -0.25 9687 68.00 64.80 68.00 28 66.35 66.55 50 2.06% 15.86%
STRATEC Biomedical 129.20 -1.22% -1.60 4261 131.40 127.60 131.60 103 129.00 129.60 17 2.19% 6.51%
SUEDZUCKER 12.72 0.24% 0.03 49596 12.74 12.72 12.86 1441 12.71 12.73 570 1.04% 8.74%
Süss MicroTec 26.50 -0.38% -0.10 16381 27.00 26.35 27.00 85 26.45 26.60 414 -2.74% 40.74%
TAKKT 13.82 -0.29% -0.04 8935 13.90 13.76 13.94 411 13.80 13.84 774 -1.42% 30.02%
Talanx 36.08 0.61% 0.22 20969 36.00 36.00 36.36 257 36.06 36.12 182 -0.17% 12.91%
Traton 26.72 0.98% 0.26 39292 26.66 26.48 26.84 281 26.72 26.74 321 -1.49% 17.05%
Vantage Towers 29.28 -0.64% -0.19 14191 29.63 29.24 29.67 412 29.26 29.29 254 -0.84% 0.00%
VERBIO Ver. BioEner 47.10 3.02% 1.38 33266 45.96 45.76 47.32 85 47.06 47.14 100 -5.42% 48.93%
Vossloh 43.25 1.88% 0.80 2848 42.75 42.60 43.45 126 43.25 43.35 70 -0.12% 2.66%
Wacker Neuson 25.64 0.94% 0.24 31375 25.66 25.46 25.82 125 25.64 25.68 150 1.28% 45.06%
Westwing Group 38.12 -4.70% -1.88 40404 40.02 38.06 40.32 119 38.06 38.14 684 -2.44% 20.79%
ZEAL Network 40.55 -2.29% -0.95 1153 41.20 40.50 41.20 79 40.55 40.65 24 1.47% -9.88%
zooplus 285.20 -0.63% -1.80 1768 291.20 283.60 291.40 29 285.00 285.40 15 0.28% 69.02%