28.09.2020 05:31:35
MDAX
26452.76
EUR
28.7100
0.11%
25.09.2020 17:45
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 24.09.2020 26424.05 Volatilität in % -
Börse Xetra Letzter Handel 25.09.2020 / 17:45
Währung EUR Aktualisierungsstand 28.09.2020 / 05:31
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -6.57% 29438.0 17714.9
1 Woche -3.85% 27400.6 25994.7
1 Monat -4.16% 28176.7 25994.7
3 Monate 2.22% 28176.7 25477.7
6 Monate 27.41% 28176.7 20058.2
1 Jahr 3.47% 29438.0 17714.9
3 Jahre 3.20% 29438.0 17714.9
SMI
31.36
26.51
SMI
-17.65
-10.68
SMI
-6.57
-3.77
2018
2019
2020
{"2018":{"performance":-17.65,"chartHeight":20.413715154095,"year":2018,"ID_NOTATION":"323547"},"2019":{"performance":31.36,"chartHeight":22,"year":2019,"ID_NOTATION":"323547"},"2020":{"performance":-6.57,"chartHeight":15.910925132093,"year":2020,"ID_NOTATION":"323547"}}
{"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":-3.77,"chartHeight":13.380092434044,"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":-16.24,"chartHeight":20.034351680662,"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":-4.78,"chartHeight":14.461638140283,"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":-1.91,"chartHeight":10.28183090409,"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":-5.89,"chartHeight":15.413096594615,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 28.09.2020 05:31:35
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Aareal Bank 16.57 -1.54% -0.26 170516 16.81 16.52 17.05 - - - - -5.31% -45.22%
Airbus Group 59.95 0.50% 0.30 231069 60.05 57.87 60.17 - - - - -12.79% -54.63%
AIXTRON 10.12 -1.22% -0.12 478607 10.18 9.81 10.24 - - - - 1.31% 18.73%
alstria office REIT 11.97 -0.83% -0.10 495834 12.15 11.90 12.15 - - - - -4.55% -28.54%
Aroundtown 4.12 -2.49% -0.10 8543948 4.20 4.03 4.22 - - - - -5.12% -48.43%
AURUBIS 57.84 -0.48% -0.28 72466 58.52 57.42 58.62 - - - - -5.89% 5.70%
Bechtle 171.00 0.89% 1.50 78786 169.90 167.20 171.40 - - - - -1.38% 36.58%
BRENNTAG 54.26 -0.40% -0.22 345570 54.60 53.32 54.74 - - - - -3.59% 11.92%
Cancom 43.96 0.00% 0.00 108765 43.98 43.42 44.40 - - - - -4.43% -16.43%
Carl Zeiss Meditec 104.30 0.87% 0.90 161192 103.60 102.00 104.30 - - - - 2.86% -8.27%
Commerzbank 4.00 -2.15% -0.09 6072023 4.10 3.99 4.13 - - - - -10.71% -27.46%
CompuGroup Medical S 73.30 1.24% 0.90 62184 72.50 71.45 73.40 - - - - -5.36% 14.98%
CTS Eventim & Co. 41.84 0.82% 0.34 187632 41.64 40.94 41.88 - - - - -0.95% -25.35%
DEUTSCHE LUFTHANSA 7.05 -3.27% -0.24 9111530 7.29 6.85 7.30 - - - - -18.04% -57.04%
Dürr 25.26 2.68% 0.66 201259 24.68 24.50 25.30 - - - - -3.88% -16.85%
Evonik Industries 22.02 -2.05% -0.46 833372 22.50 21.88 22.53 - - - - -4.76% -19.07%
Evotec 22.01 -0.05% -0.01 486052 22.07 21.36 22.09 - - - - -3.55% -4.51%
FRAPORT 33.54 -2.73% -0.94 333543 34.46 32.94 34.48 - - - - -7.65% -55.74%
freenet 17.57 -0.09% -0.01 454571 17.61 17.46 17.70 - - - - -2.74% -14.07%
FUCHS PETROLUB PRF 40.60 0.05% 0.02 71406 40.72 40.32 40.84 - - - - -1.50% -8.06%
GEA GROUP 29.57 0.51% 0.15 277012 29.40 29.02 29.73 - - - - -2.79% 0.31%
Gerresheimer 94.30 -0.63% -0.60 91443 95.00 93.30 95.60 - - - - -3.78% 36.67%
Grand City Propertie 20.28 -2.22% -0.46 232593 20.70 20.10 20.78 - - - - -9.46% -5.14%
GRENKE 31.36 -2.91% -0.94 265086 32.88 30.82 32.88 - - - - -5.83% -66.01%
Hannover Rueck 127.80 0.24% 0.30 197486 128.00 125.60 128.50 - - - - -2.89% -25.83%
HELLA GmbH & Co KgaA 41.04 -2.29% -0.96 176249 42.48 39.84 42.48 - - - - -7.02% -16.82%
Hellofresh 45.06 0.49% 0.22 884176 45.00 43.94 45.36 - - - - 17.22% 141.48%
HOCHTIEF 65.35 0.38% 0.25 133811 65.45 64.10 65.85 - - - - -6.51% -42.52%
Hugo Boss 21.01 -0.05% -0.01 580928 20.77 20.58 21.10 - - - - -10.97% -51.43%
K+S 5.48 -1.01% -0.06 674280 5.57 5.45 5.64 - - - - -5.32% -50.72%
KION GROUP 72.06 -0.36% -0.26 147960 72.56 70.52 72.70 - - - - -4.02% 17.06%
KNORR-BREMSE AG INH 98.61 -0.28% -0.28 209908 98.74 96.81 98.76 - - - - -3.51% 8.66%
Lanxess 49.79 0.63% 0.31 456320 48.99 48.99 50.10 - - - - -5.02% -16.77%
LEG Immobilien 121.98 -0.73% -0.90 138072 122.50 120.20 123.08 - - - - -2.87% 15.57%
Metro AG 8.50 0.00% 0.00 518521 8.49 8.49 8.60 - - - - -1.89% -40.74%
MorphoSys 107.40 1.23% 1.30 60658 106.45 104.20 107.40 - - - - -7.53% -15.30%
Nemetschek 61.65 -0.24% -0.15 184988 61.95 60.55 62.30 - - - - -5.66% 4.85%
OSRAM Licht 50.24 0.20% 0.10 74629 49.96 49.89 50.60 - - - - 16.78% 13.79%
ProSiebenSat.1 Media 10.53 -0.66% -0.07 810254 10.52 10.41 10.67 - - - - -1.13% -24.34%
PUMA 76.78 0.89% 0.68 246095 76.82 74.52 77.22 - - - - 1.78% 12.33%
QIAGEN 44.45 2.00% 0.87 655511 43.41 43.41 44.45 - - - - 4.47% 45.93%
RATIONAL 620.50 0.49% 3.00 45361 620.50 610.50 621.50 - - - - 1.80% -13.46%
Rheinmetall 72.50 -0.82% -0.60 115158 73.38 71.56 73.52 - - - - -10.05% -29.20%
Sartorius Vz 344.00 3.30% 11.00 57197 333.80 331.20 344.60 - - - - -0.06% 80.29%
SCOUT24 AG NA O.N. 75.40 0.33% 0.25 209223 75.00 74.40 75.40 - - - - -0.66% 27.91%
SHOP APOTHEKE EUROPE 143.80 0.84% 1.20 49686 142.40 137.60 144.00 - - - - -2.04% 230.57%
Siemens Healthineers 37.10 -0.40% -0.15 792123 37.29 36.35 37.43 - - - - -3.39% -13.36%
SILTRONIC AG NA O.N. 70.14 -2.88% -2.08 115202 72.04 68.98 72.48 - - - - -10.17% -21.82%
Software 41.58 -1.47% -0.62 118683 42.16 41.42 42.24 - - - - -2.12% 33.70%
Ströer Media 63.90 1.51% 0.95 65102 62.90 62.15 64.10 - - - - -10.13% -11.31%
Symrise 117.75 -0.42% -0.50 181605 118.15 116.85 118.60 - - - - -1.22% 25.53%
TAG Immobilien 25.24 -0.08% -0.02 536669 25.24 25.04 25.36 - - - - -2.55% 13.90%
TEAMVIEWER AG INH O. 42.60 1.79% 0.75 444339 41.85 41.01 42.60 - - - - 0.16% 33.63%
Telefónica Dtl. 2.20 -1.65% -0.04 6108158 2.25 2.20 2.26 - - - - -8.05% -14.71%
thyssenkrupp AG 4.37 -5.40% -0.25 3566123 4.65 4.37 4.67 - - - - -21.94% -63.75%
Uniper 27.40 0.29% 0.08 268518 27.40 27.18 27.72 - - - - 1.18% -7.15%
UNITED INTERNET 32.69 0.18% 0.06 397858 32.75 32.13 33.06 - - - - -18.25% 11.65%
Varta 119.20 1.02% 1.20 180941 118.40 116.50 120.10 - - - - -0.67% -1.81%
Wacker Chemie 78.50 -0.71% -0.56 106294 79.30 77.70 79.58 - - - - -2.85% 16.06%
Zalando 76.24 1.41% 1.06 385997 75.42 74.42 76.52 - - - - -1.58% 68.75%