11.05.2021 04:15:01
MDAX KURSINDEX
17137.76
EUR
-113.6100
-0.66%
10.05.2021 17:55
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 07.05.2021 17251.37 Volatilität in % -
Börse Xetra Letzter Handel 10.05.2021 / 17:55
Währung EUR Aktualisierungsstand 11.05.2021 / 04:15
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 5.67% 17611.4 16267.3
1 Woche -0.36% 17418.2 16957.1
1 Monat 0.30% 17611.4 16957.1
3 Monate 0.43% 17611.4 16267.3
6 Monate 18.90% 17611.4 14746.4
1 Jahr 35.56% 17611.4 12325.5
3 Jahre 15.58% 17611.4 9620.3
27.46
26.51
6.12
1.13
5.67
3.93
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":27.46,"chartHeight":25.808693922928,"year":2019,"ID_NOTATION":"1928480"},"2020":{"performance":6.12,"chartHeight":18.28620651956,"year":2020,"ID_NOTATION":"1928480"},"2021":{"performance":5.67,"chartHeight":17.877971483339,"year":2021,"ID_NOTATION":"1928480"}}
{"2019":{"performance":26.51,"chartHeight":25.808693922928,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.2561855704727,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":3.93,"chartHeight":15.918660361605,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.808693922928,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.587395541852,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":13.25,"chartHeight":22.415091124289,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.536767019417,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.904131751392,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.63,"chartHeight":22.566232651731,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.219315781669,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.070535332251,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":7.56,"chartHeight":19.415713013609,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.808693922928,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.552787826779,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.26,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 11.05.2021 04:15:00
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Airbus Group 98.35 0.02% 0.02 92581 98.58 97.57 99.50 - - - - -1.50% 7.70%
AIXTRON 16.18 -2.91% -0.48 734146 16.90 16.07 16.98 - - - - -8.14% 13.46%
alstria office REIT 14.63 1.32% 0.19 527086 14.49 14.46 14.73 - - - - -2.53% -1.15%
Aroundtown 6.68 0.85% 0.06 2481952 6.66 6.57 6.72 - - - - 2.49% 9.08%
AURUBIS 78.78 1.42% 1.10 126632 77.28 75.68 79.36 - - - - 7.48% 23.75%
Bechtle 159.20 -2.45% -4.00 92212 163.55 158.75 163.55 - - - - -6.02% -10.76%
BEIERSDORF 97.02 1.00% 0.96 251777 96.12 95.88 97.02 - - - - 3.30% 2.73%
Brenntag 76.76 0.73% 0.56 333102 76.40 76.06 76.96 - - - - 2.21% 21.19%
Cancom 49.81 -1.48% -0.75 64531 50.58 49.27 50.58 - - - - -4.43% 9.81%
Carl Zeiss Meditec 139.90 -3.55% -5.15 160236 146.00 138.25 146.00 - - - - -5.79% 28.47%
Commerzbank 5.78 2.97% 0.17 7111425 5.67 5.61 5.78 - - - - 3.29% 9.78%
CompuGroup Medical 64.10 -1.61% -1.05 147707 65.80 63.70 65.80 - - - - -15.49% -18.45%
CTS Eventim & Co. 53.48 0.22% 0.12 89884 53.40 52.48 53.52 - - - - -5.61% -1.69%
DEUTSCHE LUFTHANSA 11.38 1.26% 0.14 2951122 11.30 11.17 11.43 - - - - 3.27% 5.22%
Dürr 34.80 -0.51% -0.18 139218 34.88 34.48 35.08 - - - - -1.30% 4.19%
Encavis 14.92 -1.06% -0.16 464265 15.21 14.80 15.33 - - - - -6.40% -30.12%
Evonik Industries 30.17 0.43% 0.13 760528 30.36 30.07 30.37 - - - - 3.07% 13.08%
Evotec 33.98 0.71% 0.24 389560 34.00 33.45 34.40 - - - - -3.60% 12.22%
FRAPORT 58.94 0.07% 0.04 276590 58.92 57.72 59.72 - - - - 3.15% 19.41%
freenet 21.74 1.78% 0.38 924206 21.46 21.45 21.86 - - - - 7.09% 26.43%
FUCHS PETROLUB PRF 43.64 -0.64% -0.28 81807 44.00 43.56 44.10 - - - - -0.37% -6.03%
GEA GROUP 36.41 -0.05% -0.02 339228 36.51 36.20 36.59 - - - - 1.48% 24.35%
Gerresheimer 90.15 -0.61% -0.55 25334 90.80 89.85 90.80 - - - - 0.28% 2.74%
Grand City Propertie 22.04 0.64% 0.14 445590 21.96 21.78 22.26 - - - - -2.30% 5.15%
Hannover Rueck 151.40 -0.88% -1.35 118733 152.75 150.85 153.60 - - - - -2.45% 16.19%
HELLA GmbH & Co KgaA 51.18 -0.39% -0.20 86456 51.40 50.94 51.70 - - - - 0.99% -3.25%
Hellofresh 64.16 -2.02% -1.32 595567 65.38 64.00 66.14 - - - - -8.42% 1.52%
HOCHTIEF 72.60 -3.97% -3.00 420903 75.70 72.46 75.70 - - - - -8.86% -8.74%
Hugo Boss 42.59 -0.19% -0.08 394917 42.95 42.50 43.13 - - - - 11.11% 56.06%
K+S AG 10.62 3.81% 0.39 2307042 10.28 10.22 10.64 - - - - 13.17% 36.36%
KION GROUP 84.82 0.86% 0.72 166298 84.50 84.10 85.28 - - - - 2.17% 19.20%
KNORR-BREMSE AG INH 104.45 0.19% 0.20 122293 104.10 103.95 104.95 - - - - 1.46% -6.47%
Lanxess 65.50 1.64% 1.06 226314 64.38 64.22 65.72 - - - - 5.24% 4.37%
LEG Immobilien 116.25 0.65% 0.75 121441 115.80 114.45 116.40 - - - - -0.64% -8.51%
MorphoSys 66.92 -4.59% -3.22 390484 70.22 66.72 70.50 - - - - -15.59% -28.67%
Nemetschek 56.86 -1.90% -1.10 97516 57.36 56.52 57.68 - - - - -8.17% -5.86%
Nordex 20.12 -3.18% -0.66 795251 20.92 19.76 20.94 - - - - -12.52% -9.21%
Porsche Automobil 87.72 0.25% 0.22 358310 87.50 86.70 87.86 - - - - -1.59% 55.53%
ProSiebenSat.1 Media 17.79 0.00% 0.00 935817 17.80 17.41 17.82 - - - - -3.58% 29.30%
PUMA 88.98 -0.94% -0.84 197477 89.98 88.68 90.24 - - - - 0.16% -3.58%
QIAGEN 38.94 -2.09% -0.83 540385 39.29 38.61 39.29 - - - - -2.63% -8.27%
RATIONAL 770.00 -0.57% -4.40 8633 781.40 767.60 782.80 - - - - 9.25% 1.12%
Rheinmetall 87.94 -0.11% -0.10 145055 88.92 87.56 89.50 - - - - -0.50% 1.57%
Sartorius Vz 428.40 -4.40% -19.70 66124 448.70 427.10 448.70 - - - - -8.05% 24.68%
SCOUT24 AG NA O.N. 69.40 -1.39% -0.98 250909 70.40 69.40 70.54 - - - - -0.46% 3.50%
SHOP APOTHEKE EUROPE 153.60 -4.77% -7.70 131179 161.10 152.10 162.00 - - - - -11.42% 3.64%
Siemens Healthineers 47.28 -3.09% -1.51 497903 48.75 47.26 48.75 - - - - -2.35% 12.63%
SILTRONIC AG NA O.N. 144.65 -0.69% -1.00 16873 145.00 144.05 145.70 - - - - 1.58% 12.92%
Software 34.88 -2.02% -0.72 183943 35.40 34.70 35.62 - - - - -3.06% 4.62%
Ströer Media 71.40 1.56% 1.10 75476 70.30 70.30 71.40 - - - - 1.06% -11.85%
Symrise 106.90 -0.28% -0.30 157434 107.40 106.70 107.50 - - - - -1.06% -1.38%
TAG Immobilien 24.95 -0.95% -0.24 560232 25.60 24.78 25.84 - - - - -4.11% -3.67%
TeamViewer 33.64 -2.55% -0.88 854085 34.60 33.58 34.64 - - - - -15.26% -23.25%
Telefonica Deutschla 2.50 1.46% 0.04 5383983 2.47 2.46 2.50 - - - - 2.55% 10.64%
thyssenkrupp AG 11.67 2.50% 0.28 2383368 11.50 11.50 11.72 - - - - 5.47% 43.65%
Uniper 30.50 -1.36% -0.42 430120 30.97 30.30 30.97 - - - - 0.13% 8.00%
UNITED INTERNET 34.80 -1.78% -0.63 193659 35.50 34.71 35.56 - - - - -1.67% 1.07%
Varta 112.65 -2.68% -3.10 134193 116.45 112.35 116.55 - - - - -6.86% -4.70%
Wacker Chemie 124.65 0.32% 0.40 101790 124.95 123.80 125.55 - - - - -0.12% 6.77%
Zalando 83.78 -3.35% -2.90 576581 86.50 83.60 86.50 - - - - -3.05% -7.99%