04.08.2021 18:53:00
MDAX KURSINDEX
18585.72
EUR
97.6000
0.53%
04.08.2021 17:55
 
Chart
Kursdaten
Kurs 18585.72 Eröffnung 18585.72
Diff. absolut 97.60 Tages-Hoch 18585.72
Diff. % 0.53 % Tages-Tief 18585.72
Volumen 9464755 Umsatz 976410690
Schlusskurs vom 03.08.2021 18488.12 Volatilität in % -
Börse Xetra Letzter Handel 04.08.2021 / 17:55
Währung EUR Aktualisierungsstand 04.08.2021 / 18:53
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 13.24% 18532.5 16267.3
1 Woche 1.05% 18532.5 18408.2
1 Monat 2.31% 18532.5 17759.8
3 Monate 6.14% 18532.5 16695.0
6 Monate 8.33% 18532.5 16267.3
1 Jahr 30.33% 18532.5 13650.2
3 Jahre 24.90% 18532.5 9620.3
27.46
26.51
6.12
1.13
13.24
13.64
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":27.46,"chartHeight":25.267427411753,"year":2019,"ID_NOTATION":"1928480"},"2020":{"performance":6.12,"chartHeight":17.902703532736,"year":2020,"ID_NOTATION":"1928480"},"2021":{"performance":13.24,"chartHeight":21.941045056711,"year":2021,"ID_NOTATION":"1928480"}}
{"2019":{"performance":26.51,"chartHeight":25.267427411753,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0620624860005,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.64,"chartHeight":22.096805913465,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.267427411753,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.218548197077,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.91,"chartHeight":22.902407631575,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.001203428615,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.507669479012,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.74,"chartHeight":22.502681994254,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.690409859187,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.565721926338,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":0.51,"chartHeight":8.4224758039177,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.267427411753,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.226610793908,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.39,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 04.08.2021 18:53:00
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Airbus 114.54 -0.40% -0.46 94088 116.16 113.42 116.32 - - - - 2.33% 25.93%
AIXTRON 22.61 2.87% 0.63 913606 22.51 22.10 23.12 - - - - 7.38% 54.08%
alstria office REIT 17.83 0.17% 0.03 400910 17.89 17.73 17.96 - - - - 0.85% 20.27%
Aroundtown 6.79 1.04% 0.07 1347225 6.75 6.72 6.80 - - - - 2.16% 9.77%
AURUBIS 86.16 0.89% 0.76 49122 85.76 85.68 86.48 - - - - -2.18% 34.15%
AUTO1 GROUP SE INH O 41.65 -0.53% -0.22 101583 41.80 41.31 42.16 - - - - 4.15% 0.00%
Bechtle 175.45 1.09% 1.90 36925 174.25 173.65 176.20 - - - - 3.27% -2.72%
BEIERSDORF 101.85 1.39% 1.40 310393 100.80 100.55 101.90 - - - - -0.84% 6.36%
Brenntag 86.36 1.65% 1.40 301761 85.10 85.02 86.60 - - - - 0.50% 34.13%
Cancom 55.00 2.46% 1.32 87727 54.06 54.00 55.54 - - - - 5.46% 18.34%
Carl Zeiss Meditec 194.80 1.75% 3.35 86320 192.55 191.75 195.40 - - - - 4.82% 75.80%
Commerzbank 5.13 -5.81% -0.32 18209417 5.35 5.06 5.36 - - - - 1.23% 3.34%
CompuGroup Medical 68.70 -0.07% -0.05 40612 69.20 68.10 69.25 - - - - 1.85% -12.53%
CTS Eventim & Co. 57.44 -2.31% -1.36 174023 59.14 57.04 59.14 - - - - 3.16% 8.09%
DEUTSCHE LUFTHANSA 9.22 -1.20% -0.11 3578857 9.37 9.14 9.47 - - - - -5.72% -13.67%
Dürr 41.60 1.32% 0.54 183947 40.92 40.80 41.86 - - - - 4.53% 22.93%
Encavis 15.56 1.24% 0.19 274290 15.37 15.12 15.56 - - - - 2.88% -28.01%
Evonik Industries 29.75 0.13% 0.04 549330 29.76 29.71 29.93 - - - - 1.36% 11.36%
Evotec 35.79 0.36% 0.13 280142 35.80 35.23 36.05 - - - - 4.18% 17.77%
FRAPORT 54.70 -1.08% -0.60 200044 56.42 53.96 57.06 - - - - 0.95% 12.03%
freenet 20.27 -0.34% -0.07 440667 20.35 20.25 20.45 - - - - 0.25% 18.29%
FUCHS PETROLUB PRF 43.52 0.23% 0.10 81692 43.48 43.48 43.92 - - - - 5.85% -6.50%
GEA GROUP 38.13 0.77% 0.29 198573 37.99 37.67 38.39 - - - - 7.38% 29.23%
Gerresheimer 88.70 0.97% 0.85 72346 88.25 87.85 89.75 - - - - 2.39% 0.11%
Grand City Propertie 22.88 0.18% 0.04 213789 22.94 22.88 23.00 - - - - 2.24% 8.97%
Hannover Rueck 141.65 1.25% 1.75 88396 140.65 140.20 141.70 - - - - -2.20% 7.37%
HELLA GmbH & Co KgaA 60.00 0.30% 0.18 87667 59.88 59.60 60.18 - - - - 2.29% 13.08%
Hellofresh 79.50 1.98% 1.54 398228 78.32 77.86 80.62 - - - - -6.30% 23.35%
HOCHTIEF 67.76 0.50% 0.34 95226 67.90 67.26 68.14 - - - - 1.48% -15.25%
Hugo Boss 52.00 0.15% 0.08 573444 52.50 51.10 53.46 - - - - 2.85% 90.25%
K+S AG 12.39 0.53% 0.07 1336694 12.42 12.27 12.61 - - - - 0.08% 58.26%
KION GROUP 89.60 1.04% 0.92 125222 89.06 88.76 90.24 - - - - -0.09% 24.62%
KNORR-BREMSE AG INH 95.28 0.49% 0.46 134443 95.10 94.66 95.48 - - - - -1.58% -15.10%
Lanxess 62.10 -0.58% -0.36 139991 62.58 61.82 62.80 - - - - 3.17% -0.48%
LEG Immobilien 134.25 -0.48% -0.65 122796 134.85 134.25 135.35 - - - - 2.59% 6.17%
MorphoSys 44.96 -2.09% -0.96 324161 45.90 44.48 45.90 - - - - 1.35% -51.06%
Nemetschek 76.76 3.39% 2.52 170964 74.46 74.18 76.76 - - - - 2.88% 22.91%
Nordex 16.15 0.50% 0.08 905384 16.14 15.79 16.23 - - - - 1.90% -22.63%
Porsche Automobil 90.22 0.09% 0.08 316025 90.30 90.04 91.74 - - - - 1.05% 59.82%
ProSiebenSat.1 Media 15.98 -0.56% -0.09 1312550 16.13 15.98 16.34 - - - - -3.80% 16.87%
PUMA 108.75 2.55% 2.70 249532 106.75 106.75 108.80 - - - - 1.82% 14.92%
QIAGEN 44.12 -0.63% -0.28 429943 44.37 43.99 44.51 - - - - 2.07% 4.59%
Rational 953.20 2.83% 26.20 10540 926.80 925.40 955.00 - - - - -0.19% 21.73%
Rheinmetall 82.02 0.20% 0.16 120500 82.52 81.62 83.28 - - - - 0.59% -5.45%
Sartorius Vz 533.00 1.06% 5.60 48765 529.20 527.00 537.40 - - - - 6.35% 53.49%
SCOUT24 AG NA O.N. 71.98 0.11% 0.08 125754 72.38 71.96 72.90 - - - - 1.93% 7.23%
SHOP APOTHEKE EUROPE 122.70 -0.32% -0.40 77671 123.70 122.10 125.30 - - - - -4.65% -16.94%
Siemens Healthineers 57.80 1.55% 0.88 677689 57.14 56.86 58.68 - - - - 3.64% 35.59%
Software 41.54 1.07% 0.44 73949 41.00 41.00 41.70 - - - - 1.23% 23.28%
Ströer Media 66.60 -0.22% -0.15 32598 66.80 66.50 67.15 - - - - 0.38% -17.59%
Symrise 123.90 0.16% 0.20 213362 123.90 123.75 124.65 - - - - 0.49% 14.11%
TAG Immobilien 28.41 0.28% 0.08 233477 28.42 28.30 28.58 - - - - 2.16% 9.38%
TeamViewer 25.76 0.59% 0.15 1811706 25.85 25.10 25.95 - - - - -10.39% -41.57%
Telefonica Deutschla 2.25 -2.35% -0.05 6975068 2.30 2.25 2.31 - - - - -5.93% 2.00%
thyssenkrupp AG 8.45 -0.19% -0.02 1143753 8.51 8.40 8.55 - - - - 1.07% 4.23%
Uniper 33.01 0.33% 0.11 271613 33.06 32.90 33.25 - - - - 0.37% 16.50%
UNITED INTERNET 34.23 -3.03% -1.07 226125 35.49 34.21 35.56 - - - - -0.08% 2.53%
Varta 153.60 2.54% 3.80 187625 152.00 149.65 153.60 - - - - 5.98% 26.73%
Wacker Chemie 129.95 3.13% 3.95 146555 126.45 126.45 129.95 - - - - 2.27% 7.92%
Zalando 97.38 1.61% 1.54 472810 96.28 96.00 98.42 - - - - -1.78% 5.25%