25.01.2020 07:25:33
MDAX KURSINDEX
15489.33
EUR
173.0100
1.13%
24.01.2020 17:45
 
Chart
Kursdaten
Kurs 15489.33 Eröffnung 15489.33
Diff. absolut 173.01 Tages-Hoch 15489.33
Diff. % 1.13 % Tages-Tief 15489.33
Volumen 8679714 Umsatz 853493844
Schlusskurs vom 23.01.2020 15316.32 Volatilität in % -
Börse Xetra Letzter Handel 24.01.2020 / 17:45
Währung EUR Aktualisierungsstand 25.01.2020 / 07:25
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 1.73% 15494.2 15161.8
1 Woche 0.46% 15494.2 15316.3
1 Monat 0.90% 15494.2 15161.8
3 Monate 9.52% 15494.2 14111.8
6 Monate 9.50% 15494.2 13119.1
1 Jahr 19.36% 15494.2 12769.0
3 Jahre 18.20% 15498.0 11726.3
SMI
27.46
26.51
1.73
2.19
-19.4
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-19.4,"chartHeight":40.0387479439,"year":2018,"ID_NOTATION":"1928480"},"2019":{"performance":27.46,"chartHeight":42.258327931606,"year":2019,"ID_NOTATION":"1928480"},"2020":{"performance":1.73,"chartHeight":18.883373011149,"year":2020,"ID_NOTATION":"1928480"}}
{"2018":{"performance":-10.68,"chartHeight":34.814562619293,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":42.258327931606,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":2.19,"chartHeight":20.946965979659,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":37.430202166677,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":42.258327931606,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":0.91,"chartHeight":14.086109310535,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":29.724061129142,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":41.813083538523,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":1.58,"chartHeight":18.089579308952,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":37.070387411341,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":41.293299060194,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":0.72,"chartHeight":14.086109310535,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":39.446180436142,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":42.258327931606,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.47,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 25.01.2020 07:25:32
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Aareal Bank 29.77 0.78% 0.23 130259 29.79 29.61 30.10 - - - - 0.00% -1.59%
Airbus Group 139.04 2.45% 3.32 130580 137.46 137.40 139.40 - - - - 1.67% 5.22%
alstria office REIT 17.66 1.49% 0.26 249785 17.46 17.37 17.66 - - - - 3.46% 5.43%
Aroundtown 8.25 0.56% 0.05 2737426 8.22 8.20 8.27 - - - - 2.64% 3.36%
AURUBIS 52.00 -2.55% -1.36 297914 53.50 51.88 54.24 - - - - -2.55% -4.97%
Bechtle 138.30 1.84% 2.50 79627 136.90 136.80 139.10 - - - - 3.06% 10.46%
BRENNTAG 48.73 2.40% 1.14 353364 48.06 48.06 49.00 - - - - -0.16% 0.52%
Cancom 55.45 0.09% 0.05 184519 55.70 54.90 56.15 - - - - 5.42% 5.42%
Carl Zeiss Meditec 120.20 1.18% 1.40 102713 119.50 118.60 120.70 - - - - -0.50% 5.72%
Commerzbank 5.14 1.20% 0.06 8590485 5.13 5.11 5.20 - - - - -2.73% -6.83%
CompuGroup Medical 63.25 2.85% 1.75 65555 62.00 61.75 63.25 - - - - -2.39% -0.78%
CTS Eventim & Co. 61.30 2.17% 1.30 110006 61.10 60.55 61.55 - - - - 4.34% 9.37%
Delivery Hero 70.00 1.80% 1.24 457945 69.40 68.46 70.16 - - - - 0.00% -0.79%
Dt Pfandbriefbank 14.43 0.98% 0.14 346904 14.40 14.34 14.56 - - - - 0.14% -0.89%
Deutsche Wohnen 38.05 0.61% 0.23 639369 37.99 37.77 38.26 - - - - 2.40% 4.48%
Dialog Semiconductor 43.11 0.54% 0.23 298390 43.03 43.03 43.71 - - - - -3.56% -4.43%
Dürr 28.53 0.74% 0.21 187230 28.61 28.45 29.10 - - - - -2.03% -6.09%
Evonik Industries 25.99 1.52% 0.39 1186227 25.87 25.82 26.27 - - - - 2.24% -4.48%
Evotec 25.38 0.36% 0.09 860389 25.48 25.36 25.82 - - - - 1.52% 10.11%
FRAPORT 69.70 -0.57% -0.40 131117 70.66 69.70 70.78 - - - - -3.11% -8.02%
freenet 20.06 0.48% 0.10 443792 20.09 19.94 20.14 - - - - -0.35% -1.86%
FUCHS PETROLUB PRF 42.00 1.79% 0.74 116701 41.50 41.50 42.02 - - - - -3.54% -4.89%
GEA GROUP 28.40 1.18% 0.33 539745 28.43 28.36 28.90 - - - - -2.07% -3.66%
Gerresheimer 70.75 0.35% 0.25 137170 70.80 69.80 72.05 - - - - 6.95% 2.54%
Grand City Propertie 23.30 1.13% 0.26 146237 23.16 23.04 23.34 - - - - 3.65% 8.98%
GRENKE 91.35 0.99% 0.90 25012 90.60 90.60 91.90 - - - - 0.83% -0.98%
Hannover Rueck 179.40 0.73% 1.30 109964 178.00 177.90 179.80 - - - - 0.96% 4.12%
HELLA GmbH & Co KgaA 44.24 -0.63% -0.28 176717 44.94 44.20 45.16 - - - - -4.03% -10.34%
HOCHTIEF 109.70 1.01% 1.10 197365 110.40 109.40 110.90 - - - - -6.24% -3.52%
Hugo Boss 45.14 0.45% 0.20 401957 45.30 45.01 45.67 - - - - 3.37% 4.35%
K+S 8.68 -6.22% -0.58 5218438 9.35 8.66 9.35 - - - - -15.17% -21.89%
KION GROUP 57.96 0.80% 0.46 240780 58.32 57.92 59.04 - - - - -5.63% -5.85%
KNORR-BREMSE AG INH 99.80 0.41% 0.41 171069 99.70 99.08 100.44 - - - - 5.51% 9.97%
Lanxess 55.50 1.13% 0.62 312664 55.46 55.42 56.20 - - - - -1.56% -7.22%
LEG Immobilien 111.55 0.72% 0.80 111993 110.70 110.40 111.55 - - - - 1.97% 5.68%
Metro AG 12.84 1.54% 0.20 605393 12.77 12.77 12.97 - - - - -2.69% -10.52%
MorphoSys 118.80 -1.33% -1.60 100192 120.70 118.80 121.10 - - - - 0.85% -6.31%
Nemetschek 66.25 1.92% 1.25 294671 65.45 65.45 66.65 - - - - -2.93% 12.67%
OSRAM Licht 45.74 0.37% 0.17 37891 45.80 45.62 45.89 - - - - -0.24% 3.60%
PROSIEBEN MEDIA 13.21 0.46% 0.06 726901 13.24 13.14 13.34 - - - - 0.76% -5.07%
PUMA 78.10 1.23% 0.95 225025 77.90 77.70 78.60 - - - - 2.63% 14.26%
QIAGEN 31.46 0.67% 0.21 421042 31.42 31.32 31.90 - - - - 1.52% 3.28%
RATIONAL 706.00 0.00% 0.00 13613 714.00 703.00 714.00 - - - - -1.19% -1.53%
Rheinmetall 102.50 -0.29% -0.30 127267 103.50 101.95 103.75 - - - - -2.15% 0.10%
Rocket Internet 21.48 0.19% 0.04 95787 21.50 21.46 21.68 - - - - -0.56% -2.81%
RTL Group 43.44 -0.55% -0.24 222763 44.36 43.22 44.36 - - - - 0.18% -1.23%
Sartorius Vz 218.80 0.92% 2.00 40961 219.80 217.40 220.40 - - - - 1.20% 14.68%
SCOUT24 AG NA O.N. 62.85 1.37% 0.85 263620 62.10 62.10 63.25 - - - - 2.28% 6.62%
Siemens Healthineers 45.09 2.49% 1.09 426118 44.23 44.15 45.20 - - - - 4.70% 5.31%
SILTRONIC AG NA O.N. 94.54 5.21% 4.68 225954 92.00 91.86 96.06 - - - - 1.52% 5.37%
SOFTWARE 33.74 1.08% 0.36 180683 33.63 33.53 34.11 - - - - 1.81% 8.49%
Symrise 92.96 2.22% 2.02 281548 91.32 90.46 93.08 - - - - 2.38% -0.90%
TAG Immobilien 23.74 1.37% 0.32 176169 23.64 23.42 23.74 - - - - 1.37% 7.13%
TEAMVIEWER AG INH O. 32.87 2.11% 0.68 244305 32.70 32.51 33.23 - - - - 2.72% 3.11%
Telefónica Dtl. 2.77 -0.18% -0.01 2995199 2.77 2.75 2.78 - - - - 1.32% 7.16%
THYSSENKRUPP 11.31 1.48% 0.17 2208405 11.26 11.23 11.39 - - - - -5.67% -6.02%
Uniper 29.78 1.60% 0.47 292569 29.41 29.41 29.78 - - - - 1.12% 0.91%
UNITED INTERNET 30.00 0.00% 0.00 261969 30.18 29.99 30.66 - - - - -1.32% 2.46%
Varta 82.20 -3.07% -2.60 342308 85.00 81.70 85.70 - - - - -10.36% -32.29%
Zalando 46.02 1.12% 0.51 374921 45.78 45.78 46.94 - - - - -2.31% 1.86%