25.01.2022 21:56:16
MDAX KURSINDEX
16977.63
EUR
96.7200
0.57%
25.01.2022 17:55
 
Chart
Kursdaten
Kurs 16977.63 Eröffnung 16977.63
Diff. absolut 96.72 Tages-Hoch 16977.63
Diff. % 0.57 % Tages-Tief 16977.63
Volumen 16079482 Umsatz 795231671
Schlusskurs vom 24.01.2022 16880.91 Volatilität in % -
Börse Xetra Letzter Handel 25.01.2022 / 17:55
Währung EUR Aktualisierungsstand 25.01.2022 / 21:56
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 -8.21% 18656.6 16880.9
1 Woche -6.79% 17980.8 16880.9
1 Monat -7.45% 18656.6 16880.9
3 Monate -7.42% 18954.8 16880.9
6 Monate -8.43% 19001.3 16880.9
1 Jahr 0.66% 19001.3 16267.3
3 Jahre 30.08% 19001.3 9620.3
6.12
1.13
12.08
18.92
SMI
SMI
SMI
-8.21
-7.22
2020
2021
2022
{"2020":{"performance":6.12,"chartHeight":17.609741353273,"year":2020,"ID_NOTATION":"1928480"},"2021":{"performance":12.08,"chartHeight":21.110013809263,"year":2021,"ID_NOTATION":"1928480"},"2022":{"performance":-8.21,"chartHeight":19.122041984911,"year":2022,"ID_NOTATION":"1928480"}}
{"2020":{"performance":1.13,"chartHeight":8.9137697115894,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":18.92,"chartHeight":23.419553110074,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2022":{"performance":-7.22,"chartHeight":18.460593279839,"year":2022,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2020":{"performance":-5.37,"chartHeight":16.936781624906,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.55,"chartHeight":23.844953073783,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2022":{"performance":-5.12,"chartHeight":16.691380436783,"year":2022,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2020":{"performance":6.87,"chartHeight":18.204807557769,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":18.65,"chartHeight":23.345565339109,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2022":{"performance":-5.43,"chartHeight":16.99397712486,"year":2022,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2020":{"performance":18.06,"chartHeight":23.180089374051,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.18,"chartHeight":16.751352478675,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2022":{"performance":-5.77,"chartHeight":17.306602520356,"year":2022,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2020":{"performance":3.67,"chartHeight":14.977440545635,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.36,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2022":{"performance":-4.79,"chartHeight":16.348430453918,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 25.01.2022 21:56:16
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
AIXTRON 18.00 1.21% 0.21 712924 18.04 17.54 18.26 - - - - -8.56% 0.73%
alstria office REIT 19.48 -0.10% -0.02 294213 19.50 19.48 19.52 - - - - -0.10% -0.26%
Aroundtown 5.30 -0.90% -0.05 3550328 5.33 5.27 5.39 - - - - -4.40% -0.45%
AURUBIS 95.08 1.71% 1.60 127992 94.58 93.10 95.20 - - - - 0.98% 7.97%
AUTO1 GROUP SE INH O 14.20 -0.21% -0.03 739233 14.62 14.05 14.74 - - - - -9.93% -26.98%
Bechtle 51.22 0.47% 0.24 217464 51.48 50.04 51.66 - - - - -3.39% -18.62%
Befesa 62.80 2.61% 1.60 115087 61.50 61.30 63.60 - - - - -3.24% -6.82%
Cancom 50.92 1.84% 0.92 208281 50.62 49.68 51.26 - - - - -10.35% -14.02%
Carl Zeiss Meditec 136.65 1.86% 2.50 231822 135.85 132.25 137.30 - - - - -3.94% -26.08%
Commerzbank 7.42 4.27% 0.30 9632100 7.28 7.23 7.42 - - - - 0.58% 10.97%
CompuGroup Medical 56.70 -1.65% -0.95 68066 57.75 56.70 58.15 - - - - -5.97% -20.31%
CTS Eventim & Co. 60.86 0.83% 0.50 100879 61.02 60.30 61.70 - - - - -9.60% -5.44%
DEUTSCHE LUFTHANSA 6.68 1.78% 0.12 8482563 6.61 6.44 6.78 - - - - -6.34% 8.04%
Deutsche Wohnen 34.50 0.58% 0.20 105104 34.48 34.44 34.90 - - - - -3.12% -6.71%
Dürr 37.24 -0.11% -0.04 125436 37.94 36.42 37.94 - - - - -10.14% -7.18%
Evonik Industries 28.61 0.39% 0.11 809647 28.74 28.28 28.85 - - - - -2.72% 0.49%
Evotec 34.63 -0.40% -0.14 353071 35.01 34.29 35.38 - - - - -1.62% -18.52%
FRAPORT 61.24 1.93% 1.16 223087 60.30 59.42 61.64 - - - - -4.43% 3.48%
freenet 23.66 2.38% 0.55 562295 23.25 23.16 23.72 - - - - -2.07% 1.68%
FUCHS PETROLUB PRF 37.72 0.48% 0.18 91670 37.76 37.26 37.98 - - - - -0.68% -5.51%
GEA GROUP 41.50 0.31% 0.13 378520 41.79 41.02 41.96 - - - - -3.89% -13.70%
Gerresheimer 75.05 0.74% 0.55 150481 74.65 72.90 75.30 - - - - -2.28% -11.39%
Grand City Propertie 19.11 0.05% 0.01 586066 19.13 18.84 19.21 - - - - -1.55% -8.48%
Hannover Rueck 167.45 2.17% 3.55 134122 165.55 163.75 168.15 - - - - -3.96% 0.18%
HELLA GmbH & Co KgaA 62.00 -0.80% -0.50 62035 62.52 62.00 62.62 - - - - -2.36% 0.00%
Hugo Boss 51.92 -1.85% -0.98 546093 53.14 51.40 53.46 - - - - -2.70% -2.95%
Hypoport 414.40 2.32% 9.40 12011 407.00 401.80 419.40 - - - - -6.46% -18.90%
Jungheinrich Vz 36.34 -1.78% -0.66 166311 37.46 35.44 37.68 - - - - -13.64% -19.03%
K+S AG 16.52 1.94% 0.32 1482219 16.30 15.82 16.58 - - - - -12.66% 8.82%
KION GROUP 79.52 -2.41% -1.96 418784 82.22 78.04 82.22 - - - - -10.11% -17.58%
KNORR-BREMSE AG INH 88.18 1.17% 1.02 138095 87.70 86.68 88.84 - - - - -1.74% 1.47%
Lanxess 52.90 0.76% 0.40 221307 53.16 52.00 53.16 - - - - -7.03% -2.94%
LEG Immobilien 113.20 0.04% 0.05 197763 113.70 112.20 113.70 - - - - -1.78% -7.74%
Nemetschek 76.62 0.52% 0.40 227362 77.70 75.08 78.22 - - - - -7.13% -32.07%
ProSiebenSat.1 Media 13.26 -0.23% -0.03 952698 13.44 12.98 13.45 - - - - -6.49% -5.35%
Rational 734.00 -1.48% -11.00 10552 750.00 725.00 751.60 - - - - -5.22% -18.48%
Rheinmetall 90.28 0.02% 0.02 141827 91.22 88.60 91.22 - - - - -4.02% 8.69%
SCOUT24 SE NA O.N. 52.62 -2.92% -1.58 293731 55.18 52.62 55.18 - - - - -8.87% -14.33%
Software 29.80 0.20% 0.06 215228 30.02 29.80 30.54 - - - - -4.67% -15.05%
Ströer Media 63.20 0.32% 0.20 63855 63.30 62.10 63.45 - - - - -6.72% -8.80%
TAG Immobilien 22.25 -0.04% -0.01 336198 22.32 22.12 22.41 - - - - -2.92% -9.59%
Talanx 40.88 1.39% 0.56 114459 40.66 40.22 40.98 - - - - -5.98% -3.90%
TeamViewer 12.49 0.08% 0.01 2478928 12.65 12.40 13.18 - - - - -4.40% 5.71%
Telefonica Deutschla 2.44 -5.10% -0.13 8761625 2.58 2.40 2.60 - - - - -4.58% -0.16%
thyssenkrupp AG 8.94 1.71% 0.15 3820614 8.96 8.76 9.00 - - - - -11.13% -7.72%
Uniper 39.14 0.80% 0.31 356977 39.38 38.87 39.50 - - - - -6.07% -6.36%
UNITED INTERNET 33.35 0.85% 0.28 153806 33.27 32.93 33.57 - - - - -2.40% -4.55%
Vantage Towers 28.38 1.36% 0.38 144367 28.25 28.20 28.70 - - - - -2.81% -11.86%
Varta 91.38 2.67% 2.38 384254 89.90 89.16 93.68 - - - - -12.05% -20.19%
Wacker Chemie 123.75 0.61% 0.75 175721 124.15 119.90 124.70 - - - - -17.03% -5.97%