24.10.2020 06:02:50
MDAX KURSINDEX
14477.32
EUR
47.9300
0.33%
23.10.2020 17:45
 
Chart
Kursdaten
Kurs 14477.32 Eröffnung 14477.32
Diff. absolut 47.93 Tages-Hoch 14477.32
Diff. % 0.33 % Tages-Tief 14477.32
Volumen 12759036 Umsatz 890831382
Schlusskurs vom 22.10.2020 14429.39 Volatilität in % -
Börse Xetra Letzter Handel 23.10.2020 / 17:45
Währung EUR Aktualisierungsstand 24.10.2020 / 06:02
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -4.92% 15772.5 9620.3
1 Woche -1.75% 14761.9 14416.8
1 Monat 1.84% 14943.6 14028.3
3 Monate -0.34% 14943.6 13930.8
6 Monate 19.75% 14943.6 11947.0
1 Jahr 2.84% 15772.5 9620.3
3 Jahre -1.54% 15772.5 9620.3
SMI
27.46
26.51
SMI
-19.4
-10.68
SMI
-4.92
-5.59
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":-4.92,"chartHeight":14.593173844583,"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":-5.59,"chartHeight":15.174900053649,"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":-14.59,"chartHeight":19.54616853503,"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":-0.71,"chartHeight":7.3333333333333,"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":-0.59,"chartHeight":7.3333333333333,"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":-4.55,"chartHeight":14.236944187711,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 24.10.2020 06:02:49
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Aareal Bank 16.75 1.95% 0.32 159471 16.35 16.35 16.96 - - - - -1.87% -44.63%
Airbus Group 68.00 5.52% 3.56 288753 65.00 65.00 68.68 - - - - 5.79% -48.54%
AIXTRON 11.36 -0.13% -0.01 505203 11.30 11.14 11.56 - - - - 0.66% 33.15%
alstria office REIT 11.56 1.40% 0.16 500416 11.37 11.35 11.56 - - - - 2.76% -30.99%
Aroundtown 4.43 2.71% 0.12 4884763 4.29 4.28 4.45 - - - - 1.16% -44.51%
AURUBIS 61.90 -0.74% -0.46 78444 62.74 61.62 62.88 - - - - 2.42% 13.12%
Bechtle 153.70 -1.79% -2.80 173083 155.70 152.70 155.90 - - - - -11.41% 22.76%
BRENNTAG 55.20 0.66% 0.36 202793 54.56 54.46 55.42 - - - - -1.18% 13.86%
Cancom 40.04 0.30% 0.12 188531 39.78 39.22 40.32 - - - - -8.79% -23.88%
Carl Zeiss Meditec 118.70 -2.55% -3.10 215714 117.30 114.60 119.30 - - - - -2.63% 4.40%
Commerzbank 4.57 3.11% 0.14 6683057 4.43 4.43 4.64 - - - - 5.93% -17.09%
CompuGroup Medical S 73.60 -0.34% -0.25 53272 73.75 72.95 74.35 - - - - -6.42% 15.45%
CTS Eventim & Co. 43.70 4.05% 1.70 194286 41.98 41.40 43.74 - - - - 5.86% -22.03%
DEUTSCHE LUFTHANSA 8.49 5.59% 0.45 6808913 7.96 7.95 8.51 - - - - 12.41% -48.24%
Dürr 27.74 0.29% 0.08 123203 27.34 27.30 28.28 - - - - 0.29% -8.69%
Evonik Industries 22.27 1.18% 0.26 701224 22.03 21.99 22.36 - - - - -3.43% -18.16%
Evotec 23.04 -0.60% -0.14 1309992 23.11 22.50 23.58 - - - - -0.04% -0.04%
FRAPORT 35.94 4.66% 1.60 464486 34.50 34.42 36.06 - - - - 13.16% -52.57%
freenet 16.64 0.88% 0.14 246647 16.43 16.43 16.70 - - - - -3.45% -18.62%
FUCHS PETROLUB PRF 46.18 1.94% 0.88 231524 45.30 45.20 46.30 - - - - 0.74% 4.57%
GEA GROUP 30.12 -1.38% -0.42 241210 30.41 29.93 30.52 - - - - -2.81% 2.17%
Gerresheimer 87.20 -1.25% -1.10 76260 88.15 87.20 88.60 - - - - -4.65% 26.38%
Grand City Propertie 20.48 -0.29% -0.06 152058 20.56 20.42 20.68 - - - - -1.16% -4.21%
GRENKE 34.72 1.11% 0.38 144791 34.06 33.62 35.60 - - - - 3.21% -62.36%
Hannover Rueck 129.60 0.47% 0.60 97701 128.70 128.60 130.50 - - - - 0.62% -24.78%
HELLA GmbH & Co KgaA 41.64 -0.72% -0.30 120484 41.90 41.48 42.36 - - - - -2.30% -15.61%
Hellofresh 46.90 -5.25% -2.60 1159808 49.26 46.90 49.50 - - - - -14.02% 151.34%
HOCHTIEF 70.50 3.45% 2.35 179425 68.30 67.85 70.60 - - - - 4.60% -37.99%
Hugo Boss 23.16 1.85% 0.42 498839 22.49 22.30 23.49 - - - - 7.52% -46.46%
K+S 6.35 2.39% 0.15 870593 6.19 6.19 6.44 - - - - -2.96% -42.87%
KION GROUP 71.68 -0.03% -0.02 374196 71.70 70.84 72.16 - - - - -9.99% 16.44%
KNORR-BREMSE AG INH 102.60 0.12% 0.12 101115 102.24 101.68 103.04 - - - - -3.21% 13.06%
Lanxess 48.33 1.05% 0.50 192991 47.69 47.58 48.69 - - - - -4.18% -19.21%
LEG Immobilien 120.06 -0.46% -0.56 120842 120.72 120.06 121.58 - - - - -2.06% 13.75%
Metro AG 8.52 0.35% 0.03 593780 8.47 8.46 8.53 - - - - 0.57% -40.64%
MorphoSys 88.08 -1.19% -1.06 173807 89.20 86.96 89.32 - - - - -8.54% -30.54%
Nemetschek 60.15 -0.74% -0.45 152294 60.30 59.75 61.00 - - - - -5.35% 2.30%
OSRAM Licht 51.10 0.16% 0.08 37084 51.00 51.00 51.64 - - - - -0.78% 15.74%
ProSiebenSat.1 Media 11.33 4.52% 0.49 977530 10.79 10.79 11.33 - - - - 2.21% -18.55%
PUMA 82.00 1.91% 1.54 301226 81.94 81.50 82.72 - - - - 2.71% 19.97%
QIAGEN 41.95 -1.76% -0.75 484182 42.72 41.79 42.86 - - - - -6.67% 37.72%
RATIONAL 681.00 -0.87% -6.00 32789 682.50 676.50 690.50 - - - - -3.61% -5.02%
Rheinmetall 72.50 0.97% 0.70 94558 71.42 71.42 72.80 - - - - -1.52% -29.20%
Sartorius Vz 383.40 -2.69% -10.60 46884 392.20 382.80 392.20 - - - - 2.62% 100.94%
SCOUT24 AG NA O.N. 72.25 -0.14% -0.10 228365 72.40 71.95 73.05 - - - - -5.68% 22.56%
SHOP APOTHEKE EUROPE 150.80 -1.69% -2.60 85927 153.00 148.60 153.20 - - - - -6.91% 246.67%
Siemens Healthineers 38.13 -0.43% -0.17 634877 38.09 38.01 38.66 - - - - -0.40% -10.94%
SILTRONIC AG NA O.N. 87.08 0.44% 0.38 80065 86.32 85.50 89.10 - - - - 2.91% -2.94%
Software 34.08 -1.56% -0.54 193090 34.64 34.08 34.76 - - - - -6.22% 9.58%
Ströer Media 63.00 0.40% 0.25 76329 62.65 62.60 63.50 - - - - -5.19% -12.56%
Symrise 114.05 -0.39% -0.45 161106 114.00 113.55 115.05 - - - - -3.02% 21.59%
TAG Immobilien 26.18 -0.46% -0.12 289105 26.30 26.04 26.36 - - - - -2.17% 18.14%
TeamViewer 40.19 -2.83% -1.17 1590647 41.32 40.15 41.78 - - - - -11.86% 26.07%
Telefonica Deutschla 2.22 0.63% 0.01 3148406 2.18 2.17 2.23 - - - - -0.80% -14.05%
thyssenkrupp AG 4.67 3.13% 0.14 3566427 4.55 4.50 4.67 - - - - 1.37% -61.18%
Uniper 27.04 1.50% 0.40 236971 26.64 26.56 27.22 - - - - -0.95% -8.37%
UNITED INTERNET 32.26 0.19% 0.06 169595 32.48 32.22 32.86 - - - - -2.12% 10.18%
Varta 103.00 -0.48% -0.50 261304 102.50 100.10 103.80 - - - - -12.79% -15.16%
Wacker Chemie 89.56 0.49% 0.44 76801 90.00 89.26 91.64 - - - - -4.28% 32.41%
Zalando 82.56 -1.53% -1.28 329582 83.50 81.84 83.62 - - - - -2.64% 82.74%