26.05.2020 03:06:45
MDAX KURSINDEX
13411.21
EUR
258.4200
1.96%
25.05.2020 17:45
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 22.05.2020 13152.79 Volatilität in % -
Börse Xetra Letzter Handel 25.05.2020 / 17:45
Währung EUR Aktualisierungsstand 26.05.2020 / 03:06
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -11.92% 15772.5 9620.3
1 Woche 3.88% 13411.2 12969.8
1 Monat 12.26% 13411.2 12039.2
3 Monate -8.62% 14574.9 9620.3
6 Monate -8.59% 15772.5 9620.3
1 Jahr -1.76% 15772.5 9620.3
3 Jahre -5.91% 15772.5 9620.3
SMI
27.46
26.51
SMI
-19.4
-10.68
SMI
-11.92
-7.46
2018
2019
2020
{"2018":{"performance":-19.4,"chartHeight":20.844470140689,"year":2018,"ID_NOTATION":"1928480"},"2019":{"performance":27.46,"chartHeight":22,"year":2019,"ID_NOTATION":"1928480"},"2020":{"performance":-11.92,"chartHeight":18.625223529864,"year":2020,"ID_NOTATION":"1928480"}}
{"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":-7.46,"chartHeight":16.489784533094,"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":-20.66,"chartHeight":21.131191514446,"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":-14.27,"chartHeight":19.445120320363,"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":-12.32,"chartHeight":18.775615273609,"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":-14.02,"chartHeight":19.364587008203,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 26.05.2020 03:06:44
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Aareal Bank 17.04 3.27% 0.54 348089 16.77 16.54 17.08 - - - - 12.92% -43.67%
Airbus Group 58.65 8.37% 4.53 452748 55.00 54.55 58.85 - - - - 6.17% -55.62%
alstria office REIT 13.35 1.06% 0.14 459165 13.22 13.22 13.50 - - - - 2.85% -20.30%
Aroundtown 4.77 3.70% 0.17 2568942 4.65 4.64 4.86 - - - - -0.04% -40.26%
AURUBIS 49.75 -0.40% -0.20 66130 50.00 49.43 50.18 - - - - 0.24% -9.08%
Bechtle 157.30 1.16% 1.80 116769 157.00 156.40 159.30 - - - - 4.03% 25.64%
BRENNTAG 45.61 1.27% 0.57 159686 45.48 45.01 45.69 - - - - 2.20% -5.92%
Cancom 55.45 3.36% 1.80 105158 54.30 54.30 55.75 - - - - 3.64% 5.42%
Carl Zeiss Meditec 92.60 5.65% 4.95 101335 88.60 88.10 92.70 - - - - 3.29% -18.56%
Commerzbank 3.34 0.97% 0.03 8128671 3.38 3.27 3.38 - - - - 7.03% -39.53%
CompuGroup Medical 74.00 2.49% 1.80 80285 72.40 72.40 74.95 - - - - -0.27% 16.08%
CTS Eventim & Co. 37.16 3.97% 1.42 447466 36.16 35.56 38.08 - - - - 0.43% -33.70%
Delivery Hero 89.00 -1.92% -1.74 263419 91.60 88.64 91.98 - - - - 6.89% 26.13%
Dt Pfandbriefbank 5.73 3.80% 0.21 769806 5.65 5.56 5.73 - - - - 2.23% -60.65%
Deutsche Wohnen 40.23 1.59% 0.63 634176 39.90 39.77 40.65 - - - - 5.26% 10.46%
Dürr 20.74 3.80% 0.76 361067 20.40 20.12 20.92 - - - - -1.89% -31.73%
Evonik Industries 22.45 1.45% 0.32 393736 22.30 22.13 22.46 - - - - 2.79% -17.49%
Evotec 24.00 0.00% 0.00 378260 24.15 23.98 24.23 - - - - 1.52% 4.12%
FRAPORT 41.98 8.53% 3.30 450181 39.70 39.50 42.14 - - - - 5.42% -44.60%
freenet 15.89 0.28% 0.04 419693 15.84 15.78 16.02 - - - - -3.87% -22.24%
FUCHS PETROLUB PRF 34.96 1.04% 0.36 40556 34.92 34.72 35.32 - - - - 2.40% -20.83%
GEA GROUP 24.83 -0.08% -0.02 225502 25.00 24.69 25.01 - - - - 0.49% -15.77%
Gerresheimer 76.95 2.87% 2.15 65607 75.65 75.15 77.50 - - - - 6.73% 11.52%
Grand City Propertie 20.42 4.18% 0.82 214068 19.73 19.70 20.56 - - - - 3.24% -4.49%
GRENKE 66.55 2.46% 1.60 22121 66.00 65.10 67.25 - - - - 2.15% -27.86%
Hannover Rueck 142.50 2.37% 3.30 80527 140.60 139.00 142.50 - - - - 3.71% -17.30%
HELLA GmbH & Co KgaA 33.72 -0.41% -0.14 233239 34.24 33.54 35.10 - - - - 0.66% -31.66%
Hellofresh 38.90 -2.11% -0.84 463652 39.94 38.80 40.38 - - - - 2.31% 108.47%
HOCHTIEF 77.80 6.14% 4.50 143758 74.40 74.10 77.85 - - - - 8.96% -31.57%
Hugo Boss 23.94 2.35% 0.55 327013 23.54 23.46 24.29 - - - - -1.48% -44.66%
K+S 5.53 3.09% 0.17 1001928 5.47 5.33 5.57 - - - - 0.55% -50.25%
KION GROUP 45.72 1.53% 0.69 118069 46.06 45.21 46.33 - - - - -0.41% -25.73%
KNORR-BREMSE AG INH 92.73 1.60% 1.46 110392 91.63 91.05 92.99 - - - - 6.97% 2.18%
Lanxess 46.31 1.80% 0.82 127154 46.47 45.86 46.60 - - - - 1.67% -22.58%
LEG Immobilien 111.50 -0.14% -0.16 169742 112.00 110.80 112.76 - - - - 0.94% 5.64%
Metro AG 8.32 1.91% 0.16 669738 8.30 8.18 8.37 - - - - 1.24% -42.01%
MorphoSys 117.90 -0.92% -1.10 79391 120.10 117.40 120.25 - - - - -3.20% -7.02%
Nemetschek 67.00 1.21% 0.80 163934 66.45 66.20 67.70 - - - - 4.69% 13.95%
OSRAM Licht 39.12 0.00% 0.00 30921 39.45 39.00 39.45 - - - - 0.28% -11.39%
ProSiebenSat.1 Media 11.54 3.08% 0.34 1787095 11.32 11.12 11.65 - - - - 6.16% -17.00%
PUMA 60.92 0.96% 0.58 142434 61.20 60.42 61.32 - - - - 0.33% -10.87%
QIAGEN 39.30 0.08% 0.03 231484 39.30 39.24 39.41 - - - - 0.13% 29.02%
RATIONAL 454.80 2.06% 9.20 12657 452.00 447.00 456.00 - - - - 1.38% -36.57%
Rheinmetall 71.58 5.64% 3.82 157823 69.02 68.14 71.58 - - - - 3.17% -30.10%
Rocket Internet 18.46 3.71% 0.66 132873 17.82 17.82 18.49 - - - - 1.04% -16.47%
RTL Group 29.28 2.16% 0.62 89828 29.18 28.44 29.38 - - - - 2.16% -33.42%
Sartorius Vz 333.20 3.61% 11.60 65538 326.60 324.60 333.20 - - - - 9.25% 74.63%
SCOUT24 AG NA O.N. 67.50 0.75% 0.50 349903 67.55 66.90 68.00 - - - - 6.72% 14.50%
Siemens Healthineers 46.73 1.94% 0.89 347435 46.30 45.97 47.22 - - - - 7.69% 9.12%
SILTRONIC AG NA O.N. 85.16 1.28% 1.08 44786 85.26 84.16 86.22 - - - - 4.34% -5.08%
Software 34.60 2.67% 0.90 124584 33.58 33.58 34.62 - - - - 5.04% 11.25%
Symrise 97.72 0.95% 0.92 160569 97.70 96.94 98.40 - - - - 1.50% 4.18%
TAG Immobilien 21.80 -1.18% -0.26 618763 21.58 21.38 22.10 - - - - 6.45% -1.62%
TEAMVIEWER AG INH O. 45.88 2.65% 1.19 729469 45.76 45.16 46.04 - - - - 9.34% 43.93%
Telefónica Dtl. 2.67 0.26% 0.01 2820756 2.66 2.63 2.68 - - - - -4.55% 3.21%
THYSSENKRUPP 5.60 4.95% 0.26 2466565 5.48 5.38 5.60 - - - - 13.17% -53.47%
Uniper 25.52 0.79% 0.20 541372 25.48 24.78 25.52 - - - - 0.39% -13.52%
UNITED INTERNET 36.47 -0.19% -0.07 153464 36.77 36.27 37.00 - - - - 1.14% 24.56%
Varta 93.60 0.38% 0.35 205667 94.00 90.95 94.70 - - - - 5.52% -22.90%
Zalando 58.84 3.34% 1.90 441374 57.48 57.08 58.96 - - - - 10.81% 30.23%