10.07.2020 22:02:10
MDAX PERFORMANCE INDEX 9:00-20:00
26691.81
$$$
-19.3100
-0.07%
10.07.2020 19:51
 
Chart
Kursdaten
Kurs 26691.81 Eröffnung 26674.03
Diff. absolut -19.31 Tages-Hoch 26746.78
Diff. % -0.07 % Tages-Tief 26409.62
Volumen - Umsatz -
Schlusskurs vom 09.07.2020 26711.12 Volatilität in % -
Börse Xetra Letzter Handel 10.07.2020 / 19:51
Währung $$$ Aktualisierungsstand 10.07.2020 / 22:02
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -5.66% 29438.0 17696.6
1 Woche 0.27% 27137.0 26535.2
1 Monat 0.50% 27137.0 24791.7
3 Monate 20.50% 27295.1 21692.1
6 Monate -6.55% 29438.0 17696.6
1 Jahr 3.63% 29438.0 17696.6
3 Jahre 8.67% 29438.0 17696.6
SMI
31.15
26.51
SMI
-17.61
-10.68
SMI
-5.66
-3.64
2018
2019
2020
{"2018":{"performance":-17.61,"chartHeight":20.403377188942,"year":2018,"ID_NOTATION":"8261153"},"2019":{"performance":31.15,"chartHeight":22,"year":2019,"ID_NOTATION":"8261153"},"2020":{"performance":-5.66,"chartHeight":15.231603351313,"year":2020,"ID_NOTATION":"8261153"}}
{"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":-3.64,"chartHeight":13.220200372788,"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":-11.99,"chartHeight":18.651902981502,"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":-9.92,"chartHeight":17.788363187448,"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":-5.77,"chartHeight":15.319306877999,"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":-4.64,"chartHeight":14.326192102305,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 10.07.2020 22:02:10
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Aareal Bank 17.17 1.60% 0.27 236451 16.80 16.67 17.24 - - - - -0.06% -43.24%
Airbus Group 65.50 3.39% 2.15 150432 62.49 62.14 65.81 - - - - -0.20% -50.43%
alstria office REIT 13.14 1.23% 0.16 392766 12.97 12.87 13.14 - - - - -2.95% -21.55%
Aroundtown 5.20 1.36% 0.07 3062838 5.12 5.10 5.22 - - - - -0.95% -34.87%
AURUBIS 57.88 -0.75% -0.44 95740 57.10 56.84 58.52 - - - - 2.81% 5.77%
Bechtle 164.90 -0.06% -0.10 80007 165.50 163.30 167.20 - - - - 2.93% 31.71%
BRENNTAG 51.58 1.78% 0.90 410096 50.32 50.22 51.58 - - - - 3.76% 6.39%
Cancom 48.22 0.08% 0.04 147182 48.20 47.92 48.80 - - - - 1.26% -8.33%
Carl Zeiss Meditec 89.90 0.39% 0.35 93540 89.25 88.90 91.55 - - - - -2.65% -20.93%
Commerzbank 4.55 4.69% 0.20 9935214 4.30 4.26 4.56 - - - - 10.35% -17.46%
CompuGroup Medical S 70.90 0.14% 0.10 82976 70.25 69.45 71.10 - - - - -2.94% 11.22%
CTS Eventim & Co. 35.54 0.11% 0.04 199517 35.40 34.60 35.68 - - - - -4.92% -36.59%
Delivery Hero 95.14 -3.98% -3.94 508053 98.50 94.80 98.90 - - - - -7.32% 34.84%
DEUTSCHE LUFTHANSA 8.65 -0.85% -0.07 5154260 8.69 8.43 8.70 - - - - -3.42% -47.30%
Dürr 22.02 0.64% 0.14 374009 21.82 21.42 22.14 - - - - -4.43% -27.52%
Evonik Industries 23.76 1.67% 0.39 604125 23.30 23.22 23.79 - - - - 2.33% -12.68%
Evotec 23.73 -0.79% -0.19 411145 23.90 23.61 23.96 - - - - -2.31% 2.95%
FRAPORT 37.40 0.27% 0.10 274600 36.92 36.38 37.52 - - - - -6.69% -50.65%
freenet 14.14 1.00% 0.14 495702 13.95 13.87 14.16 - - - - -1.36% -30.82%
FUCHS PETROLUB PRF 37.40 2.02% 0.74 130053 36.40 36.40 37.62 - - - - 2.69% -15.31%
GEA GROUP 30.30 0.46% 0.14 402260 29.55 29.28 30.32 - - - - 5.28% 2.78%
Gerresheimer 92.75 0.38% 0.35 157838 92.40 91.40 94.15 - - - - 5.58% 34.42%
Grand City Propertie 20.72 0.68% 0.14 111358 20.52 20.52 20.74 - - - - -2.36% -3.09%
GRENKE 70.70 3.21% 2.20 37324 68.00 67.45 71.00 - - - - 3.59% -23.36%
Hannover Rueck 153.60 0.92% 1.40 114879 151.00 150.30 153.60 - - - - -1.35% -10.85%
HELLA GmbH & Co KgaA 36.34 3.71% 1.30 97414 35.00 34.50 36.34 - - - - -0.11% -26.35%
Hellofresh 52.00 0.87% 0.45 597503 51.80 51.50 53.35 - - - - 3.17% 178.67%
HOCHTIEF 80.85 1.44% 1.15 107951 79.05 78.25 81.15 - - - - -0.12% -28.89%
Hugo Boss 25.43 0.39% 0.10 446879 25.10 24.77 25.43 - - - - -3.89% -41.22%
K+S 5.61 0.14% 0.01 1128468 5.54 5.48 5.61 - - - - -3.94% -49.51%
KION GROUP 59.26 3.02% 1.74 266536 56.80 56.68 59.50 - - - - 8.38% -3.74%
KNORR-BREMSE AG INH 93.50 1.92% 1.76 215325 91.89 91.15 93.50 - - - - 4.71% 3.03%
Lanxess 48.02 2.17% 1.02 231461 46.85 46.63 48.02 - - - - 0.40% -19.73%
LEG Immobilien 117.34 0.51% 0.60 132953 117.00 116.52 118.24 - - - - 0.81% 11.17%
Metro AG 8.13 -0.54% -0.04 819885 8.19 7.90 8.20 - - - - -5.40% -43.32%
MorphoSys 115.85 -0.69% -0.80 110168 116.30 115.15 118.20 - - - - -0.77% -8.64%
Nemetschek 63.45 -0.16% -0.10 184148 63.95 63.30 64.25 - - - - 0.87% 7.91%
OSRAM Licht 42.00 2.04% 0.84 551134 41.40 41.25 42.07 - - - - -0.47% -4.87%
ProSiebenSat.1 Media 9.87 -0.36% -0.04 1108004 9.90 9.75 9.95 - - - - -3.52% -29.04%
PUMA 67.70 -2.05% -1.42 212160 68.72 67.26 68.82 - - - - -3.42% -0.95%
QIAGEN 39.67 2.80% 1.08 1413311 39.51 39.46 40.36 - - - - 3.42% 30.24%
RATIONAL 503.50 0.60% 3.00 16975 502.00 498.80 506.50 - - - - -1.08% -29.78%
Rheinmetall 79.10 1.10% 0.86 125178 78.06 77.26 79.70 - - - - 2.30% -22.75%
Rocket Internet 19.73 -0.15% -0.03 131156 19.84 19.60 19.90 - - - - -0.60% -10.72%
RTL Group 29.06 0.55% 0.16 72194 28.84 28.62 29.10 - - - - 0.55% -33.92%
Sartorius Vz 308.00 -2.84% -9.00 61566 316.00 308.00 318.80 - - - - 2.19% 61.43%
SCOUT24 AG NA O.N. 72.65 0.28% 0.20 171191 72.25 72.25 73.25 - - - - 1.04% 23.24%
Siemens Healthineers 41.76 -0.19% -0.08 475285 41.95 41.66 42.30 - - - - -1.05% -2.49%
SILTRONIC AG NA O.N. 91.92 1.12% 1.02 102997 91.08 90.48 94.10 - - - - 2.54% 2.45%
Software 37.40 -0.58% -0.22 171604 37.00 36.78 37.54 - - - - 0.59% 20.26%
Ströer Media 60.40 1.43% 0.85 67876 59.95 59.00 60.45 - - - - 1.94% -16.17%
Symrise 106.40 0.24% 0.25 211655 106.20 105.95 107.00 - - - - 2.46% 13.43%
TAG Immobilien 22.04 0.00% 0.00 211956 21.90 21.80 22.16 - - - - -1.96% -0.54%
TEAMVIEWER AG INH O. 51.18 -4.55% -2.44 668452 53.14 51.14 53.56 - - - - -0.58% 60.54%
Telefónica Dtl. 2.52 1.61% 0.04 4573958 2.47 2.46 2.53 - - - - -6.04% -2.52%
THYSSENKRUPP 6.50 3.57% 0.22 2881383 6.22 6.11 6.51 - - - - 1.85% -45.98%
Uniper 29.94 1.15% 0.34 459285 29.52 29.52 30.10 - - - - 1.84% 1.46%
UNITED INTERNET 39.11 0.26% 0.10 209817 38.70 38.70 39.37 - - - - 1.85% 33.57%
Varta 96.05 -0.98% -0.95 134085 96.00 95.55 98.45 - - - - -8.35% -20.88%
Zalando 65.16 -1.12% -0.74 369424 65.56 64.62 65.90 - - - - 0.90% 44.22%