20.10.2021 19:51:23
MDAX KURSINDEX
18085.66
EUR
-26.1200
-0.14%
20.10.2021 17:55
 
Chart
Kursdaten
Kurs 18085.66 Eröffnung 18085.66
Diff. absolut -26.12 Tages-Hoch 18085.66
Diff. % -0.14 % Tages-Tief 18085.66
Volumen 25398025 Umsatz 632661889
Schlusskurs vom 19.10.2021 18111.78 Volatilität in % -
Börse Xetra Letzter Handel 20.10.2021 / 17:55
Währung EUR Aktualisierungsstand 20.10.2021 / 19:51
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 10.94% 19001.3 16267.3
1 Woche 2.87% 18111.8 17675.5
1 Monat -2.01% 18583.6 17432.4
3 Monate 1.98% 19001.3 17432.4
6 Monate 3.35% 19001.3 16695.0
1 Jahr 22.69% 19001.3 13650.2
3 Jahre 36.24% 19001.3 9620.3
27.46
26.51
6.12
1.13
10.94
11.58
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":27.46,"chartHeight":25.399719897563,"year":2019,"ID_NOTATION":"1928480"},"2020":{"performance":6.12,"chartHeight":17.996436587332,"year":2020,"ID_NOTATION":"1928480"},"2021":{"performance":10.94,"chartHeight":21.05211525556,"year":2021,"ID_NOTATION":"1928480"}}
{"2019":{"performance":26.51,"chartHeight":25.399719897563,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1095086606072,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.58,"chartHeight":21.35119843502,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.399719897563,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.308699224561,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.29,"chartHeight":23.459894865077,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.132102047454,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.604569949409,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":15.85,"chartHeight":23.002441338474,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.819681258396,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.689104805122,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":6.6,"chartHeight":18.393649939281,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.399719897563,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.306332649227,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.1,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.10.2021 19:51:23
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
AIXTRON 20.32 -2.03% -0.42 501710 20.53 20.25 20.92 - - - - -1.80% 45.39%
alstria office REIT 16.36 -0.24% -0.04 278440 16.30 16.25 16.41 - - - - 1.86% 10.81%
Aroundtown 6.05 -0.89% -0.05 2468173 6.08 5.99 6.12 - - - - 2.04% -0.33%
AURUBIS 73.46 -1.34% -1.00 114272 73.80 72.64 74.74 - - - - 6.04% 16.97%
AUTO1 GROUP SE INH O 32.42 3.88% 1.21 329891 31.14 31.10 32.66 - - - - 9.64% 0.00%
Bechtle 59.68 0.30% 0.18 98487 59.42 59.24 60.06 - - - - 5.00% 0.36%
Befesa 68.50 -1.72% -1.20 37912 69.60 67.80 69.60 - - - - 10.99% 34.82%
BEIERSDORF 93.50 0.32% 0.30 212178 93.12 92.90 94.02 - - - - 0.65% -1.31%
Cancom 56.00 -0.64% -0.36 76516 56.04 55.96 57.02 - - - - 9.01% 24.25%
Carl Zeiss Meditec 168.00 -0.41% -0.70 68645 168.70 166.75 169.35 - - - - 6.10% 54.91%
Commerzbank 6.29 -1.21% -0.08 4738132 6.39 6.20 6.43 - - - - 4.40% 19.45%
CompuGroup Medical 72.25 0.84% 0.60 36753 71.70 71.50 72.55 - - - - 4.56% -8.08%
CTS Eventim & Co. 66.06 -1.37% -0.92 122819 66.98 65.88 67.72 - - - - 1.26% 21.43%
DEUTSCHE LUFTHANSA 5.48 -4.78% -0.28 25184218 5.78 5.40 5.79 - - - - -0.91% -25.38%
Dürr 38.14 -0.10% -0.04 52451 38.28 37.74 38.50 - - - - 0.32% 14.19%
Evonik Industries 28.32 0.21% 0.06 574678 28.20 28.03 28.42 - - - - 3.55% 6.15%
Evotec 43.43 -0.07% -0.03 171070 43.38 42.97 43.97 - - - - 7.28% 43.53%
FRAPORT 62.54 -0.79% -0.50 197665 63.04 61.92 63.58 - - - - 1.71% 27.71%
freenet 22.44 0.63% 0.14 226323 22.23 22.20 22.45 - - - - 1.17% 30.50%
FUCHS PETROLUB PRF 42.88 0.47% 0.20 103943 42.76 42.26 43.04 - - - - 3.47% -7.67%
GEA GROUP 40.36 -0.49% -0.20 227928 40.42 40.05 40.68 - - - - 0.98% 37.84%
Gerresheimer 77.80 -1.39% -1.10 71224 79.00 77.45 79.10 - - - - -4.25% -11.34%
Grand City Propertie 22.42 -0.27% -0.06 241864 22.48 22.22 22.48 - - - - 3.51% 6.97%
Hannover Rueck 155.05 0.45% 0.70 76936 154.10 153.10 155.05 - - - - 2.68% 18.99%
HELLA GmbH & Co KgaA 59.48 0.03% 0.02 53603 59.40 59.40 59.66 - - - - 0.34% 12.44%
Hugo Boss 51.88 -0.61% -0.32 220862 52.00 50.76 52.36 - - - - 0.93% 91.28%
Hypoport 497.20 0.65% 3.20 4838 495.20 494.20 505.50 - - - - 2.01% -3.46%
Jungheinrich Vz 40.44 0.85% 0.34 60940 40.12 39.88 40.78 - - - - 2.90% 10.49%
K+S AG 13.63 -0.66% -0.09 1167155 13.64 13.18 13.66 - - - - -3.61% 75.08%
KION GROUP 87.90 1.03% 0.90 123364 86.58 86.32 88.24 - - - - 6.78% 23.52%
KNORR-BREMSE AG INH 93.50 0.00% 0.00 106230 93.40 92.36 93.64 - - - - 1.94% -16.28%
Lanxess 58.28 -0.21% -0.12 110780 58.12 57.46 58.52 - - - - 1.60% -7.14%
LEG Immobilien 132.80 0.23% 0.30 114591 132.25 131.75 133.25 - - - - 4.77% 4.52%
Nemetschek 93.10 0.09% 0.08 195409 92.54 92.36 95.00 - - - - 7.93% 54.14%
ProSiebenSat.1 Media 14.97 0.60% 0.09 996862 14.84 14.74 15.07 - - - - 2.41% 8.18%
Rational 839.00 0.43% 3.60 6642 830.20 828.00 840.20 - - - - 11.04% 10.18%
Rheinmetall 84.54 -0.49% -0.42 129418 84.98 83.52 84.98 - - - - -1.61% -2.36%
SCOUT24 AG NA O.N. 62.34 1.00% 0.62 110437 61.66 61.48 62.42 - - - - 4.32% -7.02%
Software 36.68 -0.33% -0.12 251149 36.48 36.48 37.60 - - - - -7.61% 10.02%
Ströer Media 72.80 -1.09% -0.80 38050 73.55 72.15 73.55 - - - - -1.09% -10.12%
TAG Immobilien 26.57 -0.75% -0.20 212551 26.65 26.48 26.79 - - - - 6.15% 3.36%
TeamViewer 13.11 -2.13% -0.28 3102717 13.41 13.03 13.62 - - - - -6.33% -70.10%
Telefonica Deutschla 2.32 0.26% 0.01 2970621 2.31 2.30 2.33 - - - - -0.51% 2.88%
thyssenkrupp AG 8.68 -0.48% -0.04 1523547 8.64 8.48 8.77 - - - - 2.14% 6.89%
Uniper 38.18 2.14% 0.80 168216 37.39 37.39 38.18 - - - - 4.80% 35.20%
UNITED INTERNET 32.06 0.50% 0.16 223758 31.90 31.76 32.09 - - - - 0.75% -6.88%
Vantage Towers 29.74 0.00% 0.00 65615 29.53 29.53 29.87 - - - - 5.57% 0.00%
Varta 126.35 -1.75% -2.25 124843 128.15 126.15 129.40 - - - - 4.21% 8.80%
Wacker Chemie 151.90 0.90% 1.35 101597 150.35 149.40 153.20 - - - - -3.83% 30.11%
zooplus 475.00 0.00% 0.00 41877 475.00 472.20 475.60 - - - - -1.21% 179.74%