05.08.2020 13:30:04
MDAX KURSINDEX
14126.78
EUR
-58.8700
-0.41%
04.08.2020 17:45
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 03.08.2020 14185.65 Volatilität in % -
Börse Xetra Letzter Handel 04.08.2020 / 17:45
Währung EUR Aktualisierungsstand 05.08.2020 / 13:30
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -7.22% 15772.5 9620.3
1 Woche -0.70% 14269.6 13930.8
1 Monat -0.16% 14568.0 13930.8
3 Monate 17.34% 14568.0 12325.5
6 Monate -7.64% 15772.5 9620.3
1 Jahr 2.46% 15772.5 9620.3
3 Jahre -0.36% 15772.5 9620.3
SMI
27.46
26.51
SMI
-19.4
-10.68
SMI
-7.22
-4.28
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":-7.22,"chartHeight":16.340786313844,"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":-4.28,"chartHeight":13.95820651917,"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":-13.11,"chartHeight":19.058805129765,"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":-5.99,"chartHeight":15.489806423006,"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":-4.83,"chartHeight":14.509052264137,"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":-4.89,"chartHeight":14.56530552415,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 05.08.2020 13:30:04
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Aareal Bank 17.42 -0.29% -0.05 102081 17.60 17.39 17.80 476 17.41 17.44 630 12.35% -42.25%
Airbus Group 67.51 2.88% 1.89 107152 66.40 65.81 68.40 187 67.45 67.50 73 2.80% -50.34%
alstria office REIT 13.29 1.37% 0.18 151242 13.23 13.17 13.40 369 13.29 13.30 517 4.13% -21.73%
Aroundtown 5.19 3.18% 0.16 1806862 5.03 5.01 5.22 2289 5.18 5.19 1332 0.92% -37.05%
AURUBIS 58.72 2.30% 1.32 37609 58.00 57.98 58.84 136 58.68 58.74 50 -3.20% 4.90%
Bechtle 166.40 0.79% 1.30 19056 165.80 163.80 167.20 65 166.50 166.60 80 1.41% 31.87%
BRENNTAG 53.80 0.94% 0.50 46832 53.52 53.42 54.12 274 53.80 53.82 205 -1.55% 9.94%
Cancom 50.15 0.00% 0.00 49095 50.50 49.82 50.60 570 50.15 50.20 470 1.64% -4.66%
Carl Zeiss Meditec 89.30 0.28% 0.25 41393 89.85 88.75 90.25 34 89.30 89.35 43 0.23% -21.68%
Commerzbank 4.72 4.08% 0.18 8169979 4.62 4.58 4.82 1306 4.72 4.72 2489 -0.81% -17.75%
CompuGroup Medical S 74.50 0.68% 0.50 17072 74.25 74.20 75.20 100 74.45 74.55 186 1.93% 16.08%
CTS Eventim & Co. 33.18 3.56% 1.14 258377 32.16 32.16 33.60 21 33.18 33.20 497 -4.70% -42.84%
Delivery Hero 99.94 0.24% 0.24 89084 100.75 99.20 100.85 126 99.92 99.98 168 3.04% 41.30%
DEUTSCHE LUFTHANSA 8.12 6.04% 0.46 3804133 7.78 7.78 8.22 600 8.11 8.12 500 -3.36% -53.36%
Dürr 23.88 -0.50% -0.12 86204 23.94 23.88 24.30 619 23.90 23.94 515 4.99% -21.00%
Evonik Industries 24.46 2.86% 0.68 162865 24.00 24.00 24.57 927 24.45 24.46 83 -1.82% -12.61%
Evotec 22.98 1.64% 0.37 163244 22.88 22.54 23.04 169 22.96 22.98 781 -2.50% -1.91%
FRAPORT 32.26 -1.71% -0.56 293651 32.84 32.12 33.50 119 32.26 32.28 152 -3.92% -56.69%
freenet 15.36 0.89% 0.14 179193 15.35 15.34 15.47 568 15.37 15.38 330 7.41% -25.51%
FUCHS PETROLUB PRF 36.76 1.16% 0.42 59871 36.56 36.26 36.90 150 36.76 36.80 411 -4.72% -17.71%
GEA GROUP 30.54 -0.72% -0.22 128142 30.95 30.54 31.04 397 30.53 30.55 540 -6.93% 4.34%
Gerresheimer 95.90 0.10% 0.10 16049 96.45 95.50 96.45 104 95.85 95.95 207 0.79% 38.84%
Grand City Propertie 20.72 1.37% 0.28 75949 20.32 20.32 20.88 504 20.72 20.74 226 3.18% -4.40%
GRENKE 65.15 0.08% 0.05 8612 65.70 65.10 66.50 44 65.00 65.15 410 -6.60% -29.43%
Hannover Rueck 143.70 -0.62% -0.90 71001 141.50 140.20 144.40 118 143.70 143.80 126 -3.66% -16.08%
HELLA GmbH & Co KgaA 38.92 1.62% 0.62 32640 38.62 38.28 39.44 41 38.90 38.96 369 -1.24% -22.38%
Hellofresh 47.64 -0.79% -0.38 199723 48.00 46.48 48.16 122 47.62 47.66 404 7.62% 157.34%
HOCHTIEF 73.15 2.67% 1.90 51683 72.25 72.25 73.80 353 73.10 73.20 1 -5.44% -37.34%
Hugo Boss 22.89 1.60% 0.36 185129 22.81 22.59 23.35 295 22.88 22.89 152 -4.70% -47.92%
K+S 6.30 5.28% 0.32 785092 5.97 5.97 6.32 277 6.29 6.30 1917 1.42% -46.20%
KION GROUP 65.70 -0.21% -0.14 73478 66.34 65.70 66.70 2 65.68 65.72 156 -5.92% 6.95%
KNORR-BREMSE AG INH 100.56 0.56% 0.56 29571 99.89 99.89 101.58 68 100.54 100.60 172 -3.75% 10.19%
Lanxess 45.55 2.36% 1.05 32815 44.92 44.92 45.93 252 45.53 45.56 49 -4.14% -25.61%
LEG Immobilien 123.38 1.71% 2.08 58552 121.80 121.58 124.14 40 123.38 123.42 46 3.32% 14.92%
Metro AG 8.06 -2.49% -0.21 166156 8.29 8.06 8.32 1101 8.05 8.06 1514 1.35% -42.40%
MorphoSys 116.35 1.00% 1.15 50979 115.75 114.55 117.25 145 116.25 116.40 235 3.69% -9.15%
Nemetschek 61.20 -1.05% -0.65 49993 62.25 61.20 62.35 237 61.15 61.25 380 -2.83% 5.19%
OSRAM Licht 43.97 -0.54% -0.24 15769 44.16 43.92 44.27 232 43.95 44.00 456 5.51% 0.14%
ProSiebenSat.1 Media 9.60 4.37% 0.40 1272050 9.41 9.38 9.86 350 9.60 9.60 361 -5.14% -33.87%
PUMA 64.88 0.93% 0.60 139302 64.76 64.00 65.18 36 64.86 64.88 21 -3.83% -5.95%
QIAGEN 40.10 -2.58% -1.06 719579 40.00 39.60 40.68 551 40.09 40.10 187 -2.00% 35.13%
RATIONAL 513.00 0.49% 2.50 4004 518.00 512.50 520.00 90 513.00 513.50 75 -3.31% -28.80%
Rheinmetall 82.62 -0.46% -0.38 27409 83.30 82.60 83.62 6 82.60 82.64 59 -3.31% -18.95%
Rocket Internet 18.63 1.20% 0.22 53585 18.49 18.42 18.80 432 18.63 18.65 546 0.93% -16.70%
RTL Group 29.66 1.78% 0.52 58244 29.22 29.22 29.80 267 29.64 29.68 498 2.03% -33.74%
Sartorius Vz 318.80 -0.13% -0.40 10684 322.00 316.80 322.00 70 318.60 319.00 55 -2.86% 67.30%
SCOUT24 AG NA O.N. 73.40 -0.14% -0.10 86226 73.85 73.15 74.15 619 73.35 73.40 264 -0.94% 24.68%
Siemens Healthineers 40.69 -0.12% -0.05 242518 40.84 40.27 40.97 794 40.70 40.71 21 -9.78% -4.86%
SILTRONIC AG NA O.N. 74.26 -1.17% -0.88 75736 75.96 74.14 75.96 128 74.22 74.30 210 -12.87% -16.25%
Software 40.82 0.99% 0.40 46824 40.30 40.30 41.08 615 40.80 40.84 286 1.46% 29.97%
Ströer Media 59.70 0.42% 0.25 21808 59.30 59.25 60.10 301 59.65 59.75 153 2.94% -17.49%
Symrise 107.55 0.80% 0.85 49686 107.00 107.00 108.45 222 107.50 107.60 77 -0.56% 13.75%
TAG Immobilien 23.92 1.61% 0.38 317854 23.58 23.54 24.08 1247 23.90 23.94 1312 5.75% 6.23%
TEAMVIEWER AG INH O. 44.31 1.98% 0.86 248841 44.38 44.10 45.03 192 44.32 44.35 1 -5.99% 36.29%
Telefónica Dtl. 2.35 -0.67% -0.02 714631 2.39 2.35 2.39 2212 2.35 2.36 1727 -1.74% -8.24%
THYSSENKRUPP 7.05 3.31% 0.23 1043781 6.89 6.86 7.13 454 7.05 7.05 500 -1.87% -43.34%
Uniper 30.50 0.99% 0.30 61927 30.40 30.24 30.50 50 30.50 30.52 778 1.07% 2.34%
UNITED INTERNET 39.62 0.84% 0.33 50315 39.39 39.33 39.75 304 39.62 39.63 1 0.54% 34.19%
Varta 105.70 0.19% 0.20 53380 105.80 104.80 107.10 145 105.60 105.70 1127 15.30% -13.10%
Zalando 64.48 1.67% 1.06 159314 63.86 63.34 64.50 44 64.46 64.52 176 -2.13% 40.37%