05.07.2020 06:23:25
MDAX
26600.49
EUR
-26.9700
-0.10%
03.07.2020 17:45
 
Chart
Kursdaten
Kurs 26600.49 Eröffnung 26700.14
Diff. absolut -26.97 Tages-Hoch 26806.75
Diff. % -0.10 % Tages-Tief 26535.18
Volumen 10295733 Umsatz 702516925
Schlusskurs vom 02.07.2020 26627.46 Volatilität in % -
Börse Xetra Letzter Handel 03.07.2020 / 17:45
Währung EUR Aktualisierungsstand 05.07.2020 / 06:23
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -6.05% 29438.0 17714.9
1 Woche 3.83% 26806.8 25477.7
1 Monat -0.29% 27242.6 24791.7
3 Monate 30.74% 27242.6 20920.3
6 Monate -6.51% 29438.0 17714.9
1 Jahr 2.26% 29438.0 17714.9
3 Jahre 7.68% 29438.0 17714.9
SMI
31.36
26.51
SMI
-17.65
-10.68
SMI
-6.05
-4.63
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":-6.05,"chartHeight":15.53521998353,"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":-4.63,"chartHeight":14.316361556557,"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":-12.04,"chartHeight":18.670864541063,"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":-9.5,"chartHeight":17.59124577732,"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":-5.71,"chartHeight":15.271677982434,"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":-5.44,"chartHeight":15.050963414247,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 05.07.2020 06:23:25
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Aareal Bank 17.18 -0.29% -0.05 236012 17.35 16.98 17.48 - - - - 1.84% -43.21%
Airbus Group 65.63 -1.00% -0.66 164941 66.65 64.60 67.61 - - - - 6.20% -50.33%
alstria office REIT 13.54 0.52% 0.07 232647 13.52 13.35 13.60 - - - - 0.15% -19.16%
Aroundtown 5.25 -0.38% -0.02 1709716 5.26 5.20 5.30 - - - - 2.62% -34.24%
AURUBIS 56.30 1.00% 0.56 174559 55.72 55.22 56.30 - - - - 5.23% 2.89%
Bechtle 160.20 0.31% 0.50 52351 159.90 159.60 162.70 - - - - 4.23% 27.96%
BRENNTAG 49.71 -0.46% -0.23 255209 50.16 49.47 50.28 - - - - 7.76% 2.54%
Cancom 47.62 -1.94% -0.94 117607 48.80 47.62 49.40 - - - - -0.75% -9.47%
Carl Zeiss Meditec 92.35 -0.54% -0.50 114471 93.10 91.90 93.85 - - - - 4.88% -18.78%
Commerzbank 4.13 -0.05% -0.00 7325051 4.16 4.06 4.20 - - - - 9.91% -25.19%
CompuGroup Medical S 73.05 0.14% 0.10 59797 73.05 72.20 73.50 - - - - 13.96% 14.59%
CTS Eventim & Co. 37.38 -1.63% -0.62 98052 37.86 37.22 38.30 - - - - 1.03% -33.31%
Delivery Hero 102.65 4.74% 4.65 612835 99.94 99.24 105.15 - - - - 10.66% 45.48%
DEUTSCHE LUFTHANSA 8.95 1.18% 0.10 4327696 8.88 8.69 8.95 - - - - -0.44% -45.44%
Dürr 23.04 -0.69% -0.16 134616 23.40 22.86 23.48 - - - - 2.04% -24.16%
Evonik Industries 23.22 -0.17% -0.04 647587 23.36 23.11 23.54 - - - - 1.53% -14.66%
Evotec 24.29 -0.57% -0.14 495591 24.46 24.21 24.79 - - - - 0.37% 5.38%
FRAPORT 40.08 0.50% 0.20 209543 40.04 39.24 40.84 - - - - 3.19% -47.11%
freenet 14.34 -1.00% -0.14 457844 14.46 14.23 14.49 - - - - 2.87% -29.87%
FUCHS PETROLUB PRF 36.42 0.00% 0.00 71628 36.24 36.24 36.80 - - - - 2.59% -17.53%
GEA GROUP 28.78 0.42% 0.12 249360 28.64 28.62 28.89 - - - - 1.12% -2.37%
Gerresheimer 87.85 1.56% 1.35 79492 87.00 86.60 88.15 - - - - 9.06% 27.32%
Grand City Propertie 21.22 0.19% 0.04 166738 21.18 21.08 21.36 - - - - 2.41% -0.75%
GRENKE 68.25 -2.36% -1.65 63261 69.95 67.45 70.50 - - - - 0.37% -26.02%
Hannover Rueck 155.70 -0.64% -1.00 56705 156.50 154.70 156.50 - - - - 2.64% -9.63%
HELLA GmbH & Co KgaA 36.38 -0.49% -0.18 70428 36.60 36.12 36.94 - - - - 1.34% -26.27%
Hellofresh 50.40 0.20% 0.10 682310 50.35 50.05 52.40 - - - - 11.01% 170.10%
HOCHTIEF 80.95 -1.88% -1.55 105294 82.30 80.35 82.70 - - - - 5.06% -28.80%
Hugo Boss 26.46 -0.79% -0.21 210854 26.79 26.12 26.97 - - - - 2.00% -38.83%
K+S 5.84 1.21% 0.07 484738 5.79 5.69 5.84 - - - - 4.47% -47.44%
KION GROUP 54.68 -1.34% -0.74 120333 55.64 54.68 55.98 - - - - 1.90% -11.18%
KNORR-BREMSE AG INH 89.29 -0.13% -0.12 67760 89.26 88.88 90.27 - - - - -0.80% -1.61%
Lanxess 47.83 -1.95% -0.95 159010 48.71 47.46 49.11 - - - - 2.53% -20.04%
LEG Immobilien 116.40 -0.34% -0.40 128390 116.62 116.12 117.16 - - - - 1.77% 10.28%
Metro AG 8.60 -0.92% -0.08 522310 8.70 8.55 8.81 - - - - 2.60% -40.08%
MorphoSys 116.75 0.60% 0.70 123490 117.00 116.10 118.60 - - - - 0.99% -7.93%
Nemetschek 62.90 -1.02% -0.65 116984 63.65 62.35 64.20 - - - - 2.28% 6.97%
OSRAM Licht 42.20 0.00% 0.00 65828 42.00 41.99 42.34 - - - - 0.00% -4.42%
ProSiebenSat.1 Media 10.23 -3.90% -0.41 1313002 10.71 10.20 10.71 - - - - 1.29% -26.46%
PUMA 70.10 -0.57% -0.40 162136 70.52 69.66 70.64 - - - - 3.85% 2.56%
QIAGEN 38.36 0.81% 0.31 587186 38.01 37.95 38.46 - - - - -1.46% 25.94%
RATIONAL 509.00 0.30% 1.50 31595 520.00 505.50 522.00 - - - - 2.54% -29.01%
Rheinmetall 77.32 -1.93% -1.52 94319 79.56 77.20 79.56 - - - - 1.02% -24.49%
Rocket Internet 19.85 0.35% 0.07 171348 19.96 19.79 20.20 - - - - 4.47% -10.18%
RTL Group 28.90 -0.62% -0.18 107543 29.14 28.84 29.36 - - - - 2.70% -34.29%
Sartorius Vz 301.40 0.74% 2.20 40976 298.00 296.00 304.00 - - - - 1.14% 57.97%
SCOUT24 AG NA O.N. 71.90 0.21% 0.15 114772 71.95 71.70 72.40 - - - - 4.66% 21.97%
Siemens Healthineers 42.20 -0.19% -0.08 495419 42.32 41.81 42.62 - - - - -2.38% -1.45%
SILTRONIC AG NA O.N. 89.64 -0.38% -0.34 71687 89.96 88.98 91.54 - - - - 0.25% -0.09%
Software 37.18 1.14% 0.42 168524 36.26 36.26 37.34 - - - - 5.15% 19.55%
Ströer Media 59.25 -2.63% -1.60 53066 60.50 59.10 60.80 - - - - -0.67% -17.77%
Symrise 103.85 -1.10% -1.15 212737 105.45 103.25 105.75 - - - - 2.26% 10.71%
TAG Immobilien 22.48 1.35% 0.30 1625064 22.22 22.14 22.74 - - - - 5.05% 1.44%
TEAMVIEWER AG INH O. 51.48 0.55% 0.28 434531 51.20 51.08 52.32 - - - - 8.06% 61.48%
Telefónica Dtl. 2.68 -0.70% -0.02 2048779 2.71 2.68 2.72 - - - - 3.00% 3.75%
THYSSENKRUPP 6.39 -1.21% -0.08 1838217 6.47 6.28 6.54 - - - - 8.24% -46.96%
Uniper 29.40 0.00% 0.00 202423 29.40 29.24 29.56 - - - - 3.30% -0.37%
UNITED INTERNET 38.40 0.81% 0.31 285626 38.08 38.08 38.70 - - - - 4.77% 31.15%
Varta 104.80 2.34% 2.40 221543 104.30 104.10 107.10 - - - - 15.99% -13.67%
Zalando 64.58 -2.00% -1.32 279942 66.20 64.58 66.90 - - - - 2.15% 42.94%