29.05.2020 09:12:19
MDAX
25633.68
EUR
481.6500
1.92%
28.05.2020 17:45
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 27.05.2020 25152.03 Volatilität in % -
Börse Xetra Letzter Handel 28.05.2020 / 17:45
Währung EUR Aktualisierungsstand 29.05.2020 / 09:12
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -9.46% 29438.0 17714.9
1 Woche 5.03% 25662.0 24137.3
1 Monat 12.34% 25662.0 22234.7
3 Monate 1.05% 26399.9 17714.9
6 Monate -6.80% 29438.0 17714.9
1 Jahr 1.78% 29438.0 17714.9
3 Jahre 1.69% 29438.0 17714.9
SMI
31.36
26.51
SMI
-17.65
-10.68
SMI
-9.46
-6.51
2018
2019
2020
{"2018":{"performance":-17.65,"chartHeight":20.413715154095,"year":2018,"ID_NOTATION":"323547"},"2019":{"performance":31.36,"chartHeight":22,"year":2019,"ID_NOTATION":"323547"},"2020":{"performance":-9.46,"chartHeight":17.572020195265,"year":2020,"ID_NOTATION":"323547"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-6.51,"chartHeight":15.86912248855,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-17.37,"chartHeight":20.340851937677,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-10.99,"chartHeight":18.255093967431,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-7.36,"chartHeight":16.428292963035,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-11.08,"chartHeight":18.292256027239,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 29.05.2020 09:12:18
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Aareal Bank 18.01 -1.04% -0.19 523140 18.43 17.70 18.53 - - - - 10.15% -40.46%
Airbus Group 60.25 -1.39% -0.85 493105 62.30 59.82 62.80 - - - - 10.35% -54.40%
alstria office REIT 13.45 2.67% 0.35 894750 13.20 13.12 13.48 - - - - 3.14% -19.70%
Aroundtown 5.21 3.70% 0.19 5255034 5.08 5.04 5.22 - - - - 13.41% -34.74%
AURUBIS 52.06 1.09% 0.56 122004 51.76 51.46 52.22 - - - - 4.18% -4.86%
Bechtle 154.20 0.59% 0.90 218236 151.50 150.00 154.40 - - - - -0.06% 23.16%
BRENNTAG 47.98 0.42% 0.20 439219 48.46 47.51 48.46 - - - - 8.11% -1.03%
Cancom 56.35 3.97% 2.15 157243 54.75 54.40 56.45 - - - - 4.74% 7.13%
Carl Zeiss Meditec 91.45 4.75% 4.15 228651 88.10 87.40 91.70 - - - - 4.04% -19.57%
Commerzbank 3.76 0.70% 0.03 15294714 3.85 3.70 3.88 - - - - 14.31% -31.79%
CompuGroup Medical 72.20 4.41% 3.05 118278 70.40 70.00 72.55 - - - - 0.98% 13.25%
CTS Eventim & Co. 42.84 4.64% 1.90 606045 42.00 41.16 42.98 - - - - 21.36% -23.57%
Delivery Hero 85.96 4.83% 3.96 571912 82.60 82.50 86.48 - - - - -3.42% 21.83%
Dt Pfandbriefbank 6.68 -0.52% -0.04 1301829 6.88 6.53 6.90 - - - - 23.45% -54.09%
Deutsche Wohnen 40.40 2.15% 0.85 1505790 39.90 39.47 40.81 - - - - 4.10% 10.93%
Dürr 22.96 2.96% 0.66 437136 22.30 22.14 23.32 - - - - 10.38% -24.42%
Evonik Industries 22.92 -0.17% -0.04 1272071 22.80 22.42 22.96 - - - - 4.23% -15.77%
Evotec 24.05 3.26% 0.76 581839 23.63 23.37 24.17 - - - - 2.21% 4.34%
FRAPORT 45.94 0.48% 0.22 362742 46.90 45.38 47.00 - - - - 17.86% -39.38%
freenet 16.10 -0.86% -0.14 673675 16.38 16.09 16.60 - - - - 0.50% -21.23%
FUCHS PETROLUB PRF 36.36 2.25% 0.80 176662 35.72 35.58 36.36 - - - - 6.25% -17.66%
GEA GROUP 27.08 1.92% 0.51 620676 26.89 26.52 27.32 - - - - 7.50% -8.14%
Gerresheimer 75.75 2.43% 1.80 95121 74.60 74.20 76.20 - - - - 2.36% 9.78%
Grand City Propertie 20.32 2.21% 0.44 291188 19.99 19.94 20.36 - - - - 4.80% -4.96%
GRENKE 73.45 3.52% 2.50 77178 72.10 70.95 74.00 - - - - 11.20% -20.38%
Hannover Rueck 147.10 -0.88% -1.30 143448 150.30 146.40 150.90 - - - - 5.45% -14.63%
HELLA GmbH & Co KgaA 35.94 -3.65% -1.36 301888 37.30 35.60 37.54 - - - - 5.71% -27.16%
Hellofresh 36.92 3.71% 1.32 1228961 35.62 35.04 37.14 - - - - -3.95% 97.86%
HOCHTIEF 82.85 2.60% 2.10 243564 82.10 81.10 83.50 - - - - 11.66% -27.13%
Hugo Boss 27.01 1.35% 0.36 984100 27.03 26.72 27.55 - - - - 15.03% -37.56%
K+S 6.00 0.37% 0.02 1126418 6.03 5.84 6.12 - - - - 10.49% -46.00%
KION GROUP 51.92 5.34% 2.63 453680 50.10 50.10 52.62 - - - - 13.73% -15.66%
KNORR-BREMSE AG INH 95.77 1.16% 1.10 315735 95.50 92.70 96.88 - - - - 7.53% 5.53%
Lanxess 48.27 2.09% 0.99 271933 47.52 46.98 48.56 - - - - 7.46% -19.31%
LEG Immobilien 109.80 2.91% 3.10 401042 107.50 107.06 112.14 - - - - -0.92% 4.03%
Metro AG 8.69 2.57% 0.22 980104 8.60 8.43 8.77 - - - - 6.60% -39.41%
MorphoSys 118.30 0.25% 0.30 217855 118.30 117.10 119.70 - - - - 1.20% -6.70%
Nemetschek 69.20 7.87% 5.05 708333 65.00 64.85 69.25 - - - - 6.30% 17.69%
OSRAM Licht 39.11 0.20% 0.08 73921 39.44 38.64 39.44 - - - - -0.99% -11.42%
ProSiebenSat.1 Media 11.94 -0.58% -0.07 2058039 12.15 11.79 12.15 - - - - 6.80% -14.20%
PUMA 64.58 3.93% 2.44 399314 62.50 62.22 64.80 - - - - 7.24% -5.52%
QIAGEN 39.44 0.13% 0.05 547399 39.30 39.10 39.44 - - - - 1.13% 29.48%
RATIONAL 509.50 4.11% 20.10 102651 497.40 492.80 513.00 - - - - 14.24% -28.94%
Rheinmetall 73.38 -1.92% -1.44 248041 75.74 72.22 75.74 - - - - 7.31% -28.34%
Rocket Internet 18.00 -1.64% -0.30 294984 18.48 17.73 18.48 - - - - 1.07% -18.55%
RTL Group 31.20 1.69% 0.52 118616 30.80 30.42 31.34 - - - - 9.32% -29.06%
Sartorius Vz 312.00 3.65% 11.00 112710 305.20 299.00 313.80 - - - - -2.92% 63.52%
SCOUT24 AG NA O.N. 67.55 1.81% 1.20 825832 66.80 66.70 67.60 - - - - 0.90% 14.59%
Siemens Healthineers 46.10 1.43% 0.65 688486 45.69 45.27 46.30 - - - - 1.25% 7.67%
SILTRONIC AG NA O.N. 90.22 2.55% 2.24 125291 89.96 88.60 90.60 - - - - 9.94% 0.56%
Software 34.44 1.77% 0.60 195415 34.24 33.88 34.44 - - - - 1.83% 10.74%
Symrise 97.84 1.24% 1.20 319796 97.12 96.60 98.14 - - - - 0.76% 4.31%
TAG Immobilien 20.90 3.67% 0.74 701895 20.60 20.26 21.10 - - - - 0.97% -5.69%
TEAMVIEWER AG INH O. 44.31 4.46% 1.89 1078255 42.84 42.51 44.40 - - - - 1.28% 38.99%
Telefónica Dtl. 2.84 2.19% 0.06 8007585 2.80 2.78 2.85 - - - - 7.56% 10.06%
THYSSENKRUPP 6.26 4.37% 0.26 4438454 6.07 5.99 6.29 - - - - 16.85% -48.04%
Uniper 28.72 3.09% 0.86 607093 28.00 27.48 28.74 - - - - 14.42% -2.68%
UNITED INTERNET 36.88 -1.91% -0.72 592375 37.70 36.69 37.98 - - - - 2.70% 25.96%
Varta 93.80 3.30% 3.00 249087 94.00 91.25 94.90 - - - - 1.46% -22.73%
Zalando 60.48 3.21% 1.88 713114 59.06 57.96 60.88 - - - - 10.12% 33.86%