20.08.2019 18:40:56
MIDCAP MKT TR
2558.90
EUR
1.0700
0.04%
21.09.2018 17:45
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 20.09.2018 2557.83 Volatilität in % -
Börse Xetra Letzter Handel 21.09.2018 / 17:45
Währung EUR Aktualisierungsstand 20.08.2019 / 18:40
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
16.56
SMI
-10.68
SMI
2017
2018
2019
{"2017":{"performance":23.27,"chartHeight":26.143163592568,"year":2017,"ID_NOTATION":"6623218"},"2018":{"performance":5.25,"chartHeight":17.959692767584,"year":2018,"ID_NOTATION":"6623218"},"2019":{"performance":5.37,"chartHeight":18.083905596922,"year":2019,"ID_NOTATION":"6623218"}}
{"2017":{"performance":13,"chartHeight":22.943199553366,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":21.862778853412,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":16.56,"chartHeight":24.273500222733,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":19.43781460822,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":23.505342903692,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.25,"chartHeight":22.616597514347,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":26.401529490253,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":18.666055989214,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":12.04,"chartHeight":22.521560268609,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":24.701161380947,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":23.279387158962,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":3.33,"chartHeight":15.457523379955,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":22.964298173394,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":24.771332873481,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":10.95,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.08.2019 18:40:56
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1&1 Drillisch 24.08 -2.11% -0.52 275797 24.62 23.82 25.14 - - - - -6.16% -45.89%
AIXTRON 9.51 -0.98% -0.09 378988 9.59 9.47 9.80 - - - - -2.00% 14.27%
AURUBIS 37.54 1.46% 0.54 164619 37.07 36.85 37.63 - - - - 1.16% -13.14%
AXEL SPRINGER 63.05 0.08% 0.05 503991 62.90 62.80 63.05 - - - - - 27.58%
Aareal Bank 25.95 -0.61% -0.16 190926 26.01 25.79 26.14 - - - - 0.42% -3.26%
Airbus Group 126.02 1.11% 1.38 49480 124.66 124.40 126.80 - - - - -0.49% 49.25%
Aroundtown 7.20 -0.80% -0.06 2406000 7.27 7.14 7.31 - - - - -0.66% 0.53%
BRENNTAG 41.00 -0.82% -0.34 420646 41.25 40.81 41.60 - - - - -1.67% 9.66%
Bechtle 86.95 -0.97% -0.85 80796 87.15 86.45 88.05 - - - - -3.78% 29.40%
CECONOMY 4.62 -0.99% -0.05 1038966 4.71 4.54 4.76 - - - - -17.49% 48.19%
CTS Eventim & Co. 47.84 0.13% 0.06 76732 47.84 47.60 48.16 - - - - 1.14% 46.84%
Cancom 50.70 0.00% 0.00 91132 50.40 50.40 51.05 - - - - 5.85% 76.90%
Carl Zeiss Meditec 100.60 -0.59% -0.60 111166 101.40 100.50 102.90 - - - - 2.27% 48.17%
CompuGroup Medical 52.90 0.95% 0.50 127757 52.80 51.90 53.10 - - - - -0.47% 29.57%
DEUTSCHE EUROSHOP 23.20 1.75% 0.40 200198 22.94 22.86 23.30 - - - - -1.53% -8.45%
Delivery Hero 45.01 0.09% 0.04 451967 45.25 44.99 46.08 - - - - -1.19% 38.37%
Deutsche Wohnen 29.74 -3.41% -1.05 1772367 30.86 29.66 31.14 - - - - -5.67% -23.02%
Dialog Semiconductor 42.61 -0.09% -0.04 385827 42.31 42.05 42.96 - - - - 4.95% 89.22%
Drägerwerk & Co. Vz 42.08 1.01% 0.42 27001 42.84 41.90 42.84 - - - - -2.89% -10.56%
Dt Pfandbriefbank 10.62 -0.28% -0.03 520166 10.67 10.52 10.67 - - - - 1.82% 21.85%
Dürr 22.40 -1.84% -0.42 161740 22.81 22.40 23.07 - - - - -0.04% -25.25%
Evonik Industries 21.83 -1.18% -0.26 609752 22.10 21.77 22.21 - - - - -0.67% 1.33%
Evotec 18.42 -3.13% -0.59 2020359 19.02 18.34 19.10 - - - - -22.51% 9.50%
FRAPORT 74.02 -1.15% -0.86 63053 74.66 73.86 74.96 - - - - 0.38% 19.88%
FUCHS PETROLUB PRF 31.14 -1.89% -0.60 215452 31.58 30.94 31.90 - - - - -2.69% -13.45%
Fielmann 63.35 0.48% 0.30 53905 63.05 62.80 63.45 - - - - 3.94% 17.31%
GEA GROUP 23.09 -1.45% -0.34 294061 23.38 23.05 23.75 - - - - -0.69% 2.62%
Gerresheimer 66.60 -1.19% -0.80 59143 67.45 66.50 67.90 - - - - -2.32% 17.73%
Grand City Propertie 19.23 -6.01% -1.23 516809 20.44 19.17 20.58 - - - - -1.63% 7.97%
HELLA GmbH & Co KgaA 36.08 -2.33% -0.86 152581 37.10 35.96 37.40 - - - - 1.76% 6.15%
HOCHTIEF 96.35 -2.87% -2.85 90175 99.00 96.30 99.10 - - - - 0.81% -15.72%
Hannover Rueck 146.30 -0.14% -0.20 96067 147.10 145.70 147.30 - - - - 1.31% 24.47%
Hugo Boss 49.41 -1.14% -0.57 225893 50.02 49.41 50.44 - - - - -5.34% -7.31%
ISRA VISION 32.10 -1.11% -0.36 47061 32.60 32.10 32.98 - - - - -4.53% 33.58%
JENOPTIK 21.15 -2.76% -0.60 233118 21.75 21.05 21.85 - - - - -12.65% -4.52%
Jungheinrich Vz 19.60 0.00% 0.00 237782 19.68 19.49 20.14 - - - - 7.10% -14.19%
K+S 14.02 -1.68% -0.24 772361 14.17 13.90 14.22 - - - - 2.63% -9.32%
KION GROUP 41.69 -1.86% -0.79 231479 42.70 41.69 42.73 - - - - -0.72% -4.17%
LEG Immobilien 103.25 -3.23% -3.45 233053 107.05 102.70 107.70 - - - - -0.23% 17.10%
Lanxess 50.98 -1.39% -0.72 221477 52.20 50.98 52.52 - - - - -0.96% 28.61%
Leoni 8.75 -3.04% -0.27 212718 9.12 8.73 9.23 - - - - -4.75% -70.19%
MTU Aero Engines 245.20 0.82% 2.00 119133 243.70 243.10 245.80 - - - - 3.23% 53.54%
Medigene 6.53 3.65% 0.23 29058 6.40 6.25 6.53 - - - - -3.30% -14.63%
Metro AG 14.35 -0.24% -0.04 1050394 14.34 14.30 14.63 - - - - 0.56% 7.35%
MorphoSys 111.50 0.00% 0.00 88983 111.70 110.80 113.70 - - - - 2.48% 25.35%
NORMA Group 28.00 -2.71% -0.78 112759 28.98 27.78 29.22 - - - - 4.96% -33.35%
Nemetschek 47.32 -0.34% -0.16 206381 47.72 47.22 48.18 - - - - 0.81% 48.76%
New Work 284.00 4.41% 12.00 8384 268.00 264.00 286.00 - - - - -17.07% 14.53%
Nordex 9.13 1.84% 0.17 946022 9.00 8.80 9.27 - - - - -6.88% 20.35%
OSRAM Licht 35.15 1.44% 0.50 649302 35.23 35.07 35.37 - - - - -0.86% -8.62%
PROSIEBEN MEDIA 11.05 -2.51% -0.28 1223303 11.34 10.95 11.46 - - - - -3.20% -28.91%
PUMA 66.50 0.15% 0.10 309135 66.75 66.15 67.40 - - - - 0.91% 55.50%
Pfeiffer Vacuum Tech 130.00 1.56% 2.00 15055 128.10 126.80 131.80 - - - - 6.05% 17.76%
QIAGEN 30.85 -2.00% -0.63 338923 31.56 30.85 31.56 - - - - -2.54% 6.06%
RIB Software 18.81 0.64% 0.12 114454 18.54 18.54 18.89 - - - - 1.25% 57.99%
RTL Group 41.80 -1.69% -0.72 76678 42.44 41.80 42.76 - - - - 1.19% -8.95%
Rheinmetall 104.60 0.53% 0.55 104700 104.35 103.75 105.45 - - - - 0.29% 35.56%
Rocket Internet 25.00 -0.48% -0.12 161938 25.30 25.00 25.32 - - - - -0.63% 24.48%
S & T 17.89 -1.54% -0.28 122111 18.09 17.80 18.22 - - - - -1.25% 14.93%
SALZGITTER 15.08 -3.77% -0.59 333796 15.74 15.05 15.89 - - - - -7.58% -38.72%
SCHAEFFLER AG INH. V 5.93 -0.47% -0.03 305335 5.97 5.87 6.03 - - - - -3.65% -20.06%
SCOUT24 AG NA O.N. 52.75 -0.19% -0.10 154223 53.10 52.55 53.20 - - - - 0.96% 31.60%
SILTRONIC AG NA O.N. 60.02 -1.19% -0.72 96423 60.72 60.02 62.12 - - - - 4.19% -15.87%
SLM Solutions Grp 12.28 -5.39% -0.70 8663 13.10 12.28 13.10 - - - - 5.70% 44.22%
SMA Solar Technology 20.48 2.61% 0.52 32891 20.18 20.02 20.66 - - - - -6.11% 20.31%
SOFTWARE 24.30 0.00% 0.00 100612 24.10 24.10 24.44 - - - - -1.34% -23.08%
Sartorius Vz 179.00 0.34% 0.60 61955 180.40 178.50 182.40 - - - - 2.35% 63.82%
Siemens Healthineers 36.25 0.01% 0.01 285774 36.09 36.09 36.52 - - - - 0.75% -0.82%
Ströer Media 68.30 -1.01% -0.70 63395 69.15 68.30 69.45 - - - - -3.23% 63.58%
Symrise 81.56 -0.54% -0.44 214953 82.28 81.32 83.12 - - - - 0.29% 27.13%
TAG Immobilien 20.62 -2.18% -0.46 669122 21.08 20.54 21.20 - - - - -1.13% 5.88%
Talanx 37.90 -0.26% -0.10 128399 37.92 37.82 38.22 - - - - 1.17% 27.52%
Telefónica Dtl. 2.18 -2.37% -0.05 2458218 2.24 2.18 2.24 - - - - 3.14% -34.58%
UNITED INTERNET 27.74 -4.08% -1.18 632607 28.64 27.74 29.10 - - - - 1.39% -27.38%
Uniper 27.32 -1.16% -0.32 365542 27.49 27.21 27.70 - - - - 2.75% 22.30%
WIRECARD 141.00 0.00% 0.00 590060 141.35 140.45 142.95 - - - - -0.88% 6.17%
Wacker Chemie 66.36 -0.45% -0.30 102771 67.02 66.30 67.76 - - - - 3.48% -15.73%
Zalando 41.10 -0.05% -0.02 271779 41.19 40.91 41.86 - - - - -2.30% 83.24%
freenet 17.34 -0.89% -0.15 334342 17.50 17.32 17.58 - - - - 0.26% 3.22%
innogy SE 43.60 -0.55% -0.24 128119 43.67 43.51 43.94 - - - - 1.32% 7.64%