26.05.2019 09:41:09
MIDCAP MKT TR
2558.90
EUR
1.0700
0.04%
21.09.2018 17:45
 
Chart
Kursdaten
Kurs 2558.90 Eröffnung 2569.09
Diff. absolut 1.07 Tages-Hoch 2570.27
Diff. % 0.04 % Tages-Tief 2557.00
Volumen - Umsatz 3651314446
Schlusskurs vom 20.09.2018 2557.83 Volatilität in % -
Börse Xetra Letzter Handel 21.09.2018 / 17:45
Währung EUR Aktualisierungsstand 26.05.2019 / 09:41
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 5.37% 2686.6 2309.6
1 Woche -0.97% 2585.4 2548.9
1 Monat -1.71% 2686.6 2548.9
3 Monate 1.35% 2686.6 2424.4
6 Monate 4.96% 2686.6 2327.4
1 Jahr 9.11% 2686.6 2309.6
3 Jahre 43.68% 2686.6 1562.5
23.27
13
5.25
SMI
5.37
14.68
SMI
-10.68
SMI
2017
2018
2019
{"2017":{"performance":23.27,"chartHeight":24.736045153125,"year":2017,"ID_NOTATION":"6623218"},"2018":{"performance":5.25,"chartHeight":16.993037956642,"year":2018,"ID_NOTATION":"6623218"},"2019":{"performance":5.37,"chartHeight":17.110565207858,"year":2019,"ID_NOTATION":"6623218"}}
{"2017":{"performance":13,"chartHeight":21.708314607746,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.686046008775,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":14.68,"chartHeight":22.340348965209,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.391602000444,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":22.240201395164,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":11.64,"chartHeight":21.133664920518,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.980504875398,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.661382186784,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.68,"chartHeight":20.174793815689,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":23.371656650897,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":22.026407395655,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.51,"chartHeight":17.244405377047,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.728277624686,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":23.438051263073,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":13.75,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 26.05.2019 09:41:09
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1&1 Drillisch 27.64 -2.19% -0.62 241905 28.54 27.58 28.58 - - - - -1.99% -37.89%
AIXTRON 9.65 -0.37% -0.04 467462 9.86 9.54 9.86 - - - - -9.20% 14.80%
AURUBIS 40.47 3.00% 1.18 382580 39.86 38.89 40.69 - - - - 1.66% -6.36%
AXEL SPRINGER 45.92 0.13% 0.06 116228 46.04 45.92 46.60 - - - - -4.57% -7.01%
Aareal Bank 26.90 1.74% 0.46 260023 26.70 26.69 27.24 - - - - -7.21% -0.33%
Airbus Group 116.58 1.52% 1.74 52838 115.62 115.40 117.50 - - - - -3.64% 39.60%
Aroundtown 7.50 0.64% 0.05 1874660 7.45 7.43 7.56 - - - - -0.16% 3.82%
BRENNTAG 43.32 -2.19% -0.97 322977 44.73 43.27 44.73 - - - - -4.27% 14.91%
Bechtle 108.60 2.45% 2.60 113871 107.10 106.90 108.70 - - - - 5.23% 60.06%
CECONOMY 5.14 -3.82% -0.20 1538770 5.42 5.11 5.42 - - - - -8.94% 63.25%
CTS Eventim & Co. 43.12 -5.36% -2.44 365272 45.26 42.58 45.74 - - - - -4.52% 32.35%
Cancom 46.00 1.64% 0.74 90870 45.02 45.02 46.56 - - - - -2.46% 60.50%
Carl Zeiss Meditec 88.10 -0.11% -0.10 143958 88.50 87.50 88.85 - - - - -1.29% 28.99%
CompuGroup Medical 61.05 1.41% 0.85 74866 60.20 60.20 61.70 - - - - -2.09% 50.96%
DEUTSCHE EUROSHOP 27.12 -0.22% -0.06 114360 27.22 27.12 27.56 - - - - -0.80% 7.02%
Delivery Hero 40.12 0.17% 0.07 311547 40.59 40.04 40.90 - - - - -4.18% 23.45%
Deutsche Wohnen 42.81 0.12% 0.05 522245 42.89 42.63 43.12 - - - - 1.25% 7.03%
Dialog Semiconductor 30.50 0.20% 0.06 225099 30.40 30.39 30.96 - - - - -11.18% 35.31%
Drägerwerk & Co. Vz 50.80 1.76% 0.88 17590 49.52 49.48 51.30 - - - - -1.84% 9.06%
Dt Pfandbriefbank 12.32 1.23% 0.15 524313 12.24 12.22 12.45 - - - - 0.16% 40.96%
Dürr 31.56 0.25% 0.08 191569 31.98 31.56 32.60 - - - - -4.33% 3.37%
Evonik Industries 25.07 0.24% 0.06 618626 25.17 25.04 25.41 - - - - -4.53% 15.00%
Evotec 23.32 0.82% 0.19 483985 23.46 23.24 23.56 - - - - -0.60% 34.29%
FRAPORT 72.78 0.11% 0.08 78137 73.20 72.78 73.56 - - - - -0.08% 16.52%
FUCHS PETROLUB PRF 35.30 -1.34% -0.48 129052 36.08 35.20 36.20 - - - - -3.23% -1.89%
Fielmann 62.45 0.40% 0.25 31960 63.00 62.30 63.15 - - - - -1.19% 15.65%
GEA GROUP 24.53 -0.24% -0.06 413286 24.90 24.40 25.03 - - - - -1.49% 9.02%
Gerresheimer 66.05 -0.38% -0.25 78594 66.30 65.70 66.90 - - - - -3.93% 15.37%
Grand City Propertie 22.96 1.32% 0.30 155244 22.58 22.58 22.96 - - - - 2.14% 21.16%
HELLA GmbH & Co KgaA 43.08 0.89% 0.38 114614 43.62 42.88 43.62 - - - - -3.75% 23.79%
HOCHTIEF 110.40 -0.27% -0.30 82429 111.20 110.40 111.60 - - - - -4.00% -6.20%
Hannover Rückversich 134.70 0.90% 1.20 155286 133.80 133.80 135.40 - - - - -1.17% 14.44%
Hugo Boss 55.08 0.44% 0.24 361806 55.48 55.00 55.98 - - - - -1.82% 2.15%
ISRA VISION 32.42 6.23% 1.90 84219 31.00 30.88 32.54 - - - - -0.92% 33.42%
JENOPTIK 28.95 -0.52% -0.15 109660 29.15 28.90 29.45 - - - - -4.77% 27.09%
Jungheinrich Vz 25.88 1.97% 0.50 71374 25.36 25.36 26.12 - - - - -4.99% 13.31%
K+S 15.46 -1.31% -0.20 1438521 15.84 15.36 15.93 - - - - -10.06% -1.62%
KION GROUP 51.92 -0.31% -0.16 195696 52.56 51.86 53.16 - - - - -5.63% 17.12%
LEG Immobilien 110.80 0.77% 0.85 121409 110.75 110.00 111.55 - - - - -0.14% 21.60%
Lanxess 46.79 -2.54% -1.22 295374 47.92 46.79 48.00 - - - - -4.99% 16.39%
Leoni 13.88 2.28% 0.31 487708 13.58 13.58 14.11 - - - - -6.78% -54.14%
MTU Aero Engines 194.95 -0.59% -1.15 182285 196.50 194.95 198.05 - - - - -5.41% 23.07%
Medigene 8.21 -0.24% -0.02 23905 8.16 8.10 8.34 - - - - -1.62% 11.18%
Metro AG 13.89 -0.14% -0.02 677494 13.91 13.88 14.05 - - - - -2.87% 3.70%
MorphoSys 93.70 1.02% 0.95 70558 93.05 92.75 94.10 - - - - 0.48% 5.34%
NORMA Group 35.10 0.92% 0.32 92286 35.00 34.72 36.20 - - - - -5.65% -18.71%
Nemetschek 145.80 1.82% 2.60 56268 145.30 144.10 147.20 - - - - -2.47% 52.27%
Nordex 13.21 0.69% 0.09 189107 13.18 13.15 13.41 - - - - -2.22% 74.14%
OSRAM Licht 28.43 3.53% 0.97 1139247 27.73 27.43 29.22 - - - - -2.80% -25.03%
PROSIEBEN MEDIA 14.66 -1.71% -0.26 1606649 15.19 14.57 15.21 - - - - -4.87% -5.69%
PUMA 545.50 0.55% 3.00 22307 542.00 541.50 547.50 - - - - -1.80% 27.75%
Pfeiffer Vacuum Tech 129.50 -2.12% -2.80 31675 129.20 128.70 131.60 - - - - -6.50% 19.14%
QIAGEN 34.27 -0.78% -0.27 434779 34.48 34.27 34.68 - - - - 2.12% 15.46%
RIB Software 16.01 3.02% 0.47 241273 15.70 15.43 16.08 - - - - 1.14% 35.33%
RTL Group 43.28 -1.86% -0.82 168931 44.10 43.28 44.62 - - - - -7.24% -7.32%
Rheinmetall 99.32 -0.24% -0.24 81213 100.40 99.20 101.10 - - - - -2.39% 28.72%
Rocket Internet 22.18 0.27% 0.06 103415 22.26 22.14 22.52 - - - - -3.23% 9.91%
S & T 20.04 1.88% 0.37 286212 19.82 19.39 20.40 - - - - -3.84% 26.76%
SALZGITTER 24.08 -0.86% -0.21 160821 24.06 23.98 24.57 - - - - -6.19% -5.83%
SCHAEFFLER AG INH. V 6.73 -1.18% -0.08 1122816 6.90 6.72 6.95 - - - - -4.60% -9.81%
SCOUT24 AG NA O.N. 45.10 0.22% 0.10 209890 45.04 45.04 45.48 - - - - 1.35% 12.30%
SILTRONIC AG NA O.N. 65.28 -1.03% -0.68 169182 66.66 64.86 67.70 - - - - -9.98% -9.58%
SLM Solutions Grp 8.22 -3.07% -0.26 29216 8.51 8.14 8.64 - - - - -9.67% -8.67%
SMA Solar Technology 22.66 18.95% 3.61 252680 19.75 19.64 22.78 - - - - 18.58% 36.59%
SOFTWARE 30.90 -0.39% -0.12 91748 31.31 30.84 31.33 - - - - -3.80% -2.18%
Sartorius Vz 167.20 -1.01% -1.70 73036 169.20 167.20 169.90 - - - - -3.46% 53.54%
Siemens Healthineers 36.06 -0.14% -0.05 572714 36.39 36.06 36.58 - - - - -2.28% -1.33%
Ströer Media 61.60 0.82% 0.50 85678 61.45 60.90 62.35 - - - - -2.76% 46.04%
Symrise 84.58 0.00% 0.00 335845 85.08 84.44 85.32 - - - - -2.60% 31.13%
TAG Immobilien 20.72 -0.10% -0.02 429988 20.80 20.68 20.92 - - - - 0.19% 4.07%
Talanx 35.94 0.62% 0.22 61817 35.78 35.78 36.14 - - - - -2.18% 20.60%
Telefónica Dtl. 2.53 -0.90% -0.02 5139503 2.56 2.53 2.60 - - - - -10.99% -26.04%
UNITED INTERNET 32.02 -1.17% -0.38 348656 32.56 31.86 32.90 - - - - -0.90% -16.18%
Uniper 24.64 -0.24% -0.06 442325 24.86 24.53 24.86 - - - - -5.70% 9.03%
WIRECARD 155.50 1.44% 2.20 978466 155.50 153.90 156.40 - - - - 11.11% 17.09%
Wacker Chemie 70.92 1.40% 0.98 236114 68.50 68.06 71.80 - - - - -3.41% -10.34%
XING 335.00 -1.90% -6.50 3424 343.50 332.50 343.50 - - - - -2.62% 41.05%
Zalando 36.86 1.71% 0.62 421083 36.42 36.42 36.86 - - - - -2.10% 64.26%
freenet 17.71 -1.69% -0.30 618841 18.18 17.71 18.34 - - - - -6.74% 4.51%
innogy SE 40.50 0.45% 0.18 181686 40.41 40.22 40.50 - - - - 0.32% -0.56%