28.11.2020 21:26:07
MDAX PERFORMANCE INDEX 9:00-20:00
29334.32
$$$
140.6500
0.48%
27.11.2020 19:54
 
Chart
Kursdaten
Kurs 29334.32 Eröffnung 29193.98
Diff. absolut 140.65 Tages-Hoch 29394.81
Diff. % 0.48 % Tages-Tief 29081.79
Volumen - Umsatz -
Schlusskurs vom 26.11.2020 29193.67 Volatilität in % -
Börse Xetra Letzter Handel 27.11.2020 / 19:54
Währung $$$ Aktualisierungsstand 28.11.2020 / 21:26
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 3.61% 29438.0 17696.6
1 Woche 1.44% 29394.8 28917.1
1 Monat 10.23% 29394.8 25536.5
3 Monate 6.14% 29394.8 25536.5
6 Monate 16.61% 29394.8 24791.7
1 Jahr 6.48% 29438.0 17696.6
3 Jahre 10.02% 29438.0 17696.6
SMI
31.15
26.51
3.61
SMI
-17.61
-10.68
SMI
-1.09
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":3.61,"chartHeight":13.182491554639,"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":-1.09,"chartHeight":7.7259982305325,"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":-5.8,"chartHeight":15.342935917228,"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":4.81,"chartHeight":14.490145779804,"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":12.63,"chartHeight":18.888847667235,"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":0.65,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 28.11.2020 21:26:07
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Aareal Bank 20.44 2.46% 0.49 376111 19.80 19.76 20.46 - - - - 7.52% -32.43%
Airbus Group 90.07 0.22% 0.20 172564 89.01 89.01 91.21 - - - - 1.66% -31.84%
AIXTRON 12.29 6.09% 0.70 1126657 11.63 11.63 12.29 - - - - 11.12% 44.11%
alstria office REIT 13.74 -0.51% -0.07 349348 13.73 13.61 13.80 - - - - 0.59% -17.97%
Aroundtown 6.00 -0.66% -0.04 3286472 6.02 5.98 6.07 - - - - 9.29% -24.85%
AURUBIS 64.26 0.41% 0.26 58388 64.10 64.00 65.08 - - - - 1.13% 17.43%
Bechtle 188.40 2.17% 4.00 168804 184.70 181.90 188.40 - - - - 3.52% 50.48%
BRENNTAG 63.86 0.66% 0.42 268433 63.28 62.96 64.18 - - - - 0.06% 31.72%
Cancom 45.24 0.22% 0.10 104164 44.96 44.80 45.36 - - - - 1.53% -13.99%
Carl Zeiss Meditec 111.50 0.18% 0.20 98324 111.30 108.90 111.50 - - - - -6.22% -1.93%
Commerzbank 5.39 1.85% 0.10 5950690 5.29 5.27 5.44 - - - - 8.56% -2.27%
CompuGroup Medical S 82.00 3.99% 3.15 109475 79.25 79.00 82.15 - - - - 6.49% 28.63%
CTS Eventim & Co. 50.35 0.94% 0.47 118510 49.70 49.54 50.80 - - - - -1.37% -10.17%
DEUTSCHE LUFTHANSA 10.07 -0.79% -0.08 3771629 10.16 10.01 10.22 - - - - 6.52% -38.63%
Dürr 31.32 1.03% 0.32 225103 31.50 30.96 31.80 - - - - 12.66% 3.09%
Evonik Industries 25.14 -0.83% -0.21 1037841 25.27 25.11 25.55 - - - - 5.01% -7.61%
Evotec 25.74 1.34% 0.34 585780 25.35 25.28 25.80 - - - - 2.35% 11.67%
FRAPORT 46.94 -2.61% -1.26 429484 48.06 46.94 48.06 - - - - 1.65% -38.06%
freenet 17.37 0.12% 0.02 445272 17.41 17.32 17.64 - - - - 0.99% -15.02%
FUCHS PETROLUB PRF 48.26 0.67% 0.32 103903 48.06 47.72 48.40 - - - - -0.98% 9.28%
GEA GROUP 28.80 -0.83% -0.24 197046 28.52 28.42 28.88 - - - - -0.72% -2.31%
Gerresheimer 95.40 -0.68% -0.65 110493 96.40 94.60 96.55 - - - - -4.70% 38.26%
Grand City Propertie 19.78 -0.50% -0.10 155651 19.94 19.72 19.94 - - - - -1.40% -7.48%
GRENKE 37.96 -3.56% -1.40 154907 39.10 36.84 39.36 - - - - 2.15% -58.85%
Hannover Rueck 139.10 -1.28% -1.80 164990 139.90 137.70 140.20 - - - - -4.33% -19.27%
HELLA GmbH & Co KgaA 48.74 0.33% 0.16 69316 48.26 48.18 48.88 - - - - 4.68% -1.22%
Hellofresh 50.60 5.95% 2.84 1658836 47.82 47.80 50.60 - - - - 1.40% 171.17%
HOCHTIEF 80.85 -2.82% -2.35 84946 82.45 80.85 82.55 - - - - 6.38% -28.89%
Hugo Boss 26.78 -1.25% -0.34 286871 27.30 26.52 27.45 - - - - 3.96% -38.10%
K+S AG 7.76 3.41% 0.26 1916585 7.81 7.72 8.02 - - - - 11.53% -30.22%
KION GROUP 70.10 -0.45% -0.32 185837 70.40 69.48 70.48 - - - - 2.91% 13.87%
KNORR-BREMSE AG INH 107.68 0.69% 0.74 169405 106.74 106.36 107.68 - - - - -0.81% 18.66%
Lanxess 59.48 2.16% 1.26 275302 58.24 58.08 59.82 - - - - 9.54% -0.57%
LEG Immobilien 118.00 0.60% 0.70 114638 117.96 116.98 118.04 - - - - -0.47% 11.80%
Metro AG 7.86 -1.75% -0.14 1811472 7.95 7.82 8.00 - - - - -2.12% -45.23%
MorphoSys 94.50 3.30% 3.02 131524 91.94 90.94 94.64 - - - - 3.62% -25.47%
Nemetschek 65.05 0.77% 0.50 116587 65.00 64.45 65.40 - - - - -0.23% 10.63%
OSRAM Licht 52.08 0.35% 0.18 29889 51.80 51.80 52.24 - - - - 0.23% 17.96%
ProSiebenSat.1 Media 12.43 -0.28% -0.04 455285 12.43 12.30 12.53 - - - - -0.72% -10.64%
PUMA 82.12 0.00% 0.00 211097 81.88 81.14 82.52 - - - - -2.95% 20.15%
QIAGEN 40.67 0.57% 0.23 653748 40.52 40.41 40.89 - - - - 1.17% 33.52%
RATIONAL 780.00 2.16% 16.50 30890 758.50 748.50 780.00 - - - - 4.56% 8.79%
Rheinmetall 76.72 0.39% 0.30 106423 76.64 76.44 77.96 - - - - 0.29% -25.08%
Sartorius Vz 364.00 0.44% 1.60 67227 362.40 354.40 364.00 - - - - -2.41% 90.78%
SCOUT24 AG NA O.N. 63.05 0.80% 0.50 194825 62.60 62.20 63.05 - - - - -1.87% 6.96%
SHOP APOTHEKE EUROPE 133.20 1.22% 1.60 70475 131.40 130.80 133.80 - - - - -1.91% 206.21%
Siemens Healthineers 38.34 1.03% 0.39 775394 38.04 37.55 38.34 - - - - 1.23% -10.46%
SILTRONIC AG NA O.N. 113.55 5.14% 5.55 130009 108.00 107.95 113.55 - - - - 16.58% 26.56%
Software 36.92 2.56% 0.92 220320 36.22 35.86 37.08 - - - - -0.05% 18.71%
Ströer Media 75.00 0.13% 0.10 66628 75.00 74.60 76.25 - - - - -0.73% 4.09%
Symrise 105.35 1.94% 2.00 289496 103.15 103.15 105.45 - - - - -1.13% 12.31%
TAG Immobilien 24.40 -0.73% -0.18 379124 24.72 24.40 24.72 - - - - -1.37% 10.11%
TeamViewer 39.56 1.12% 0.44 770356 39.21 38.98 39.56 - - - - 0.10% 24.09%
Telefonica Deutschla 2.39 0.72% 0.02 2754392 2.38 2.37 2.42 - - - - 2.53% -7.35%
thyssenkrupp AG 5.56 -1.10% -0.06 4718241 5.59 5.35 5.71 - - - - 12.59% -53.79%
Uniper 28.26 0.93% 0.26 175541 27.94 27.94 28.30 - - - - -0.84% -4.24%
UNITED INTERNET 33.52 0.39% 0.13 463135 33.46 32.98 33.99 - - - - 1.88% 14.48%
Varta 111.00 3.45% 3.70 363293 108.20 107.90 112.20 - - - - -0.63% -8.57%
Wacker Chemie 102.15 2.73% 2.71 83665 100.40 98.52 102.65 - - - - 8.74% 51.02%
Zalando 80.46 1.46% 1.16 377768 79.60 79.00 80.46 - - - - 0.52% 78.09%