17.09.2021 14:52:16
MDAX KURSINDEX
18622.45
EUR
57.4100
0.31%
16.09.2021 17:55
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 15.09.2021 18565.04 Volatilität in % -
Börse Xetra Letzter Handel 16.09.2021 / 17:55
Währung EUR Aktualisierungsstand 17.09.2021 / 14:52
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 14.07% 19001.3 16267.3
1 Woche -1.56% 18902.5 18565.0
1 Monat -0.47% 19001.3 18565.0
3 Monate 3.57% 19001.3 17759.8
6 Monate 9.55% 19001.3 16587.9
1 Jahr 26.67% 19001.3 13650.2
3 Jahre 28.42% 19001.3 9620.3
27.46
26.51
6.12
1.13
14.07
12.38
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":27.46,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"1928480"},"2020":{"performance":6.12,"chartHeight":17.688298882764,"year":2020,"ID_NOTATION":"1928480"},"2021":{"performance":14.07,"chartHeight":21.992655530924,"year":2021,"ID_NOTATION":"1928480"}}
{"2019":{"performance":26.51,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.9535342778569,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.38,"chartHeight":21.33102420174,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.012337062962,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.37,"chartHeight":23.082079506307,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.70178640145,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.286019693593,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.54,"chartHeight":21.794125685988,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.394714928315,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.283496375783,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":11.13,"chartHeight":20.780685425005,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.044255310472,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.09,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 17.09.2021 14:52:16
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Airbus 114.30 -0.61% -0.70 220426 115.16 113.60 116.12 136 114.32 114.36 245 -0.23% 25.93%
AIXTRON 23.99 -2.72% -0.67 435794 24.90 23.87 24.91 974 23.99 24.01 330 -0.48% 72.87%
alstria office REIT 16.37 1.99% 0.32 372309 16.06 16.06 16.38 1274 16.35 16.37 1167 -1.11% 8.45%
Aroundtown 6.26 1.23% 0.08 2250555 6.19 6.18 6.32 1563 6.26 6.27 7055 -1.09% 1.01%
AURUBIS 67.00 0.00% 0.00 131591 67.20 66.52 67.82 8 66.98 67.00 138 -2.90% 5.25%
AUTO1 GROUP SE INH O 32.48 3.90% 1.22 159817 31.47 31.47 32.75 70 32.48 32.50 302 -9.89% 0.00%
Bechtle 65.50 2.15% 1.38 209654 64.62 64.58 66.28 249 65.48 65.54 360 2.13% 7.83%
BEIERSDORF 104.10 0.34% 0.35 117893 104.15 103.30 105.00 200 104.10 104.15 255 -1.19% 9.86%
Brenntag 82.46 -2.78% -2.36 279225 85.14 82.46 85.40 111 82.44 82.48 405 -0.75% 33.91%
Cancom 53.96 1.66% 0.88 46708 53.30 53.30 54.00 72 53.90 53.96 43 -5.15% 17.02%
Carl Zeiss Meditec 198.05 -0.43% -0.85 58307 199.90 198.05 202.00 163 198.00 198.15 110 1.25% 82.64%
Commerzbank 5.58 3.35% 0.18 8543937 5.60 5.50 5.67 1160 5.59 5.59 1081 -1.57% 2.62%
CompuGroup Medical 76.80 -0.65% -0.50 42442 77.75 76.45 78.05 254 76.75 76.80 61 -5.90% -1.65%
CTS Eventim & Co. 59.06 3.00% 1.72 79582 57.58 57.56 59.06 133 59.08 59.12 283 1.96% 5.40%
DEUTSCHE LUFTHANSA 8.36 4.52% 0.36 3119573 8.07 8.06 8.37 964 8.36 8.36 1079 -1.65% -26.02%
Dürr 41.24 -1.43% -0.60 77994 41.80 40.86 42.16 366 41.22 41.26 285 -3.51% 25.27%
Encavis 14.92 1.22% 0.18 232058 14.79 14.79 15.08 385 14.91 14.93 525 -4.47% -30.96%
Evonik Industries 27.32 -1.51% -0.42 520871 27.83 27.26 27.89 612 27.31 27.32 451 -0.79% 3.97%
Evotec 44.84 -0.49% -0.22 258685 45.32 44.55 45.83 75 44.84 44.86 211 4.91% 48.81%
FRAPORT 55.10 4.04% 2.14 163162 53.48 53.38 55.14 70 55.08 55.10 100 -1.45% 7.29%
freenet 21.96 0.32% 0.07 418646 21.91 21.90 22.23 942 21.95 21.96 410 -0.45% 27.30%
FUCHS PETROLUB PRF 41.78 0.53% 0.22 143439 41.78 41.42 42.30 457 41.76 41.80 343 -3.44% -10.51%
GEA GROUP 40.62 -0.49% -0.20 171420 41.01 40.58 41.18 54 40.61 40.63 142 0.82% 39.41%
Gerresheimer 87.50 2.76% 2.35 144984 85.15 85.15 88.70 105 87.45 87.55 759 -6.43% -2.96%
Grand City Propertie 22.66 0.62% 0.14 245731 22.60 22.54 22.78 2131 22.66 22.68 2519 -0.44% 7.44%
Hannover Rueck 161.05 -0.12% -0.20 88280 161.95 160.55 162.85 143 161.05 161.10 30 0.97% 23.75%
HELLA GmbH & Co KgaA 60.70 0.33% 0.20 62359 60.68 60.58 60.82 233 60.68 60.70 20 -0.10% 14.37%
Hellofresh 88.12 1.26% 1.10 301597 87.62 86.82 89.30 64 88.08 88.12 100 -4.42% 37.69%
HOCHTIEF 69.20 -0.20% -0.14 69813 69.32 68.70 69.40 138 69.16 69.20 24 -0.40% -12.83%
Hugo Boss 50.46 1.77% 0.88 102837 50.00 49.54 50.64 274 50.44 50.48 353 -2.09% 81.68%
K+S AG 13.14 -1.35% -0.18 878086 13.35 12.95 13.42 1022 13.14 13.15 1244 11.28% 71.03%
KION GROUP 82.32 0.27% 0.22 129332 82.36 82.00 82.94 140 82.28 82.32 12 -7.50% 15.37%
KNORR-BREMSE AG INH 103.95 1.61% 1.65 73561 102.70 102.70 104.05 183 103.90 104.00 260 -1.35% -8.40%
Lanxess 63.78 -0.99% -0.64 253446 64.76 63.40 64.82 40 63.80 63.84 136 0.25% 2.64%
LEG Immobilien 127.95 1.23% 1.55 83210 126.65 126.65 127.95 379 127.95 128.00 90 -1.52% -0.52%
MorphoSys 41.19 2.28% 0.92 182608 40.61 40.61 41.89 277 41.18 41.21 50 -11.48% -57.08%
Nemetschek 87.72 -0.41% -0.36 93213 88.40 87.12 88.40 243 87.66 87.72 195 2.49% 45.83%
Nordex 15.05 1.01% 0.15 472570 14.97 14.90 15.24 584 15.03 15.05 411 -3.06% -28.27%
Porsche Automobil 83.82 -1.43% -1.22 368126 85.22 83.34 86.02 280 83.80 83.84 453 -1.25% 50.78%
ProSiebenSat.1 Media 16.20 -0.49% -0.08 425994 16.39 16.14 16.42 1158 16.20 16.20 405 -2.46% 18.39%
PUMA 102.10 0.74% 0.75 208616 102.05 101.20 102.75 194 102.05 102.10 229 -3.48% 9.83%
QIAGEN 45.48 -0.39% -0.18 294918 45.61 45.38 46.26 248 45.47 45.49 209 -2.95% 7.56%
Rational 891.40 -0.49% -4.40 8410 900.40 888.00 902.60 17 891.00 891.60 4 -3.93% 17.64%
Rheinmetall 78.72 1.13% 0.88 115695 78.16 77.68 79.36 50 78.70 78.74 103 0.80% -10.09%
Sartorius Vz 566.20 0.18% 1.00 37321 566.00 564.80 573.20 71 566.00 566.40 32 -3.84% 64.49%
SCOUT24 AG NA O.N. 66.92 2.20% 1.44 90511 65.78 65.74 67.04 3 66.90 66.94 221 -7.33% -2.34%
SHOP APOTHEKE EUROPE 149.70 -0.60% -0.90 44819 151.90 148.00 151.90 38 149.60 149.80 101 0.20% 1.62%
Siemens Healthineers 58.76 1.66% 0.96 1079072 58.10 58.10 59.40 559 58.76 58.78 252 0.87% 37.68%
Software 42.20 2.03% 0.84 87765 41.26 41.26 42.34 337 42.18 42.24 311 -3.77% 24.06%
Ströer Media 69.25 2.90% 1.95 39535 67.55 67.55 69.30 251 69.20 69.25 6 0.30% -16.91%
Symrise 118.80 -1.57% -1.90 191771 120.50 118.25 120.90 36 118.80 118.85 427 -0.45% 11.35%
TAG Immobilien 26.51 0.49% 0.13 219271 26.39 26.30 26.66 656 26.51 26.53 463 -2.91% 1.85%
TeamViewer 29.07 -0.34% -0.10 387296 29.37 28.93 29.78 421 29.07 29.09 380 -1.52% -33.45%
Telefonica Deutschla 2.43 1.21% 0.03 2230682 2.44 2.42 2.45 11387 2.43 2.43 2891 -1.11% 6.56%
thyssenkrupp AG 9.22 0.83% 0.08 1253409 9.23 9.11 9.27 22 9.22 9.22 503 0.15% 12.51%
Uniper 35.79 -1.30% -0.47 346031 36.35 35.59 36.57 742 35.78 35.80 31 1.80% 28.40%
UNITED INTERNET 35.77 2.17% 0.76 206273 35.28 35.26 36.35 145 35.76 35.77 177 -4.19% 1.68%
Varta 120.65 0.67% 0.80 118687 120.30 119.15 122.15 130 120.55 120.70 119 -8.23% 1.40%
Wacker Chemie 155.40 0.32% 0.50 32913 155.05 154.40 158.00 30 155.40 155.45 34 -1.49% 32.68%
Zalando 95.34 1.43% 1.34 349217 94.88 94.60 96.06 283 95.34 95.38 223 -3.57% 3.23%