30.03.2020 02:48:41
MDAX
20618.22
EUR
-807.9100
-3.77%
27.03.2020 17:45
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 26.03.2020 21426.13 Volatilität in % -
Börse Xetra Letzter Handel 27.03.2020 / 17:45
Währung EUR Aktualisierungsstand 30.03.2020 / 02:48
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -27.18% 29438.0 17714.9
1 Woche 5.62% 21426.1 18495.6
1 Monat -21.29% 26399.9 17714.9
3 Monate -27.75% 29438.0 17714.9
6 Monate -20.19% 29438.0 17714.9
1 Jahr -16.57% 29438.0 17714.9
3 Jahre -11.73% 29438.0 17714.9
SMI
31.36
26.51
SMI
-17.65
-10.68
SMI
-27.18
-15.26
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":-27.18,"chartHeight":22,"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":-15.26,"chartHeight":19.7507473273,"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":-27.14,"chartHeight":22,"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":-24.18,"chartHeight":21.848042278751,"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":-18.04,"chartHeight":20.513299835989,"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":-27.3,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 30.03.2020 02:48:41
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Aareal Bank 14.90 -4.85% -0.76 532062 15.28 14.49 15.35 - - - - 2.87% -50.74%
Airbus Group 68.21 -5.92% -4.29 587428 72.20 65.10 74.48 - - - - 7.32% -48.38%
alstria office REIT 12.97 -2.41% -0.32 577087 13.04 12.63 13.08 - - - - 11.71% -22.57%
Aroundtown 4.49 -4.63% -0.22 4942446 4.64 4.32 4.64 - - - - 0.33% -43.71%
AURUBIS 35.97 -1.15% -0.42 165310 36.10 35.86 36.75 - - - - 7.05% -34.27%
Bechtle 103.80 -0.67% -0.70 103598 103.30 102.00 105.70 - - - - 8.63% -17.09%
BRENNTAG 31.42 -5.62% -1.87 538672 32.54 31.14 33.26 - - - - -2.48% -35.19%
Cancom 35.88 -1.64% -0.60 145119 36.86 35.30 36.86 - - - - 1.13% -31.79%
Carl Zeiss Meditec 83.95 -7.80% -7.10 231618 89.00 83.50 90.85 - - - - 7.28% -26.17%
Commerzbank 3.58 -5.91% -0.23 9993165 3.70 3.54 3.73 - - - - 9.67% -35.02%
CompuGroup Medical 51.80 -2.26% -1.20 129464 53.00 51.70 54.40 - - - - 5.24% -18.75%
CTS Eventim & Co. 41.00 1.89% 0.76 573363 39.60 38.20 41.00 - - - - 29.01% -26.85%
Delivery Hero 69.20 -4.21% -3.04 524642 70.28 67.88 71.06 - - - - 4.85% -1.93%
Dt Pfandbriefbank 6.92 -6.23% -0.46 988768 7.22 6.85 7.34 - - - - 8.46% -52.47%
Deutsche Wohnen 33.34 -1.71% -0.58 1748156 33.36 32.82 33.71 - - - - 9.63% -8.46%
Dürr 17.38 -3.69% -0.67 304746 18.00 17.38 18.09 - - - - -1.50% -42.79%
Evonik Industries 18.24 -4.90% -0.94 842188 18.79 17.98 18.82 - - - - 1.11% -32.97%
Evotec 19.54 -5.28% -1.09 848791 20.40 19.37 20.70 - - - - -0.33% -15.23%
FRAPORT 37.68 -3.38% -1.32 325466 39.02 37.23 39.30 - - - - 5.78% -50.28%
freenet 15.79 -5.73% -0.96 857893 16.66 15.61 16.70 - - - - 0.25% -22.75%
FUCHS PETROLUB PRF 30.90 -7.93% -2.66 217337 33.32 30.56 33.32 - - - - -9.81% -30.03%
GEA GROUP 18.20 -3.98% -0.76 509816 18.64 17.76 18.64 - - - - 6.62% -38.26%
Gerresheimer 56.20 0.36% 0.20 94572 55.85 54.60 56.50 - - - - 0.00% -18.55%
Grand City Propertie 18.08 -6.08% -1.17 428012 18.98 17.73 19.09 - - - - 5.12% -15.43%
GRENKE 50.55 -9.16% -5.10 121052 54.55 49.90 55.35 - - - - 1.00% -45.20%
Hannover Rueck 130.00 -3.70% -5.00 295350 132.00 127.80 133.00 - - - - 12.46% -24.55%
HELLA GmbH & Co KgaA 24.68 -9.00% -2.44 298221 26.78 24.60 26.84 - - - - 10.38% -49.98%
Hellofresh 25.15 -3.08% -0.80 954431 26.15 24.80 26.90 - - - - 4.79% 34.78%
HOCHTIEF 58.80 -2.97% -1.80 293715 59.80 57.65 60.40 - - - - 18.98% -48.28%
Hugo Boss 22.57 -9.94% -2.49 1075410 24.87 22.39 25.15 - - - - 5.62% -47.83%
K+S 5.41 -6.40% -0.37 1942724 5.78 5.37 5.79 - - - - -1.96% -51.33%
KION GROUP 38.27 -6.04% -2.46 317989 39.54 37.78 39.54 - - - - 5.43% -37.83%
KNORR-BREMSE AG INH 76.17 -2.48% -1.94 246111 77.14 75.90 78.42 - - - - -3.74% -16.07%
Lanxess 35.91 -4.11% -1.54 343358 36.73 35.51 36.97 - - - - 14.18% -39.97%
LEG Immobilien 94.08 -4.31% -4.24 291745 96.84 91.88 97.14 - - - - 8.44% -10.87%
Metro AG 7.20 -2.20% -0.16 1072564 7.33 7.03 7.35 - - - - -0.47% -49.83%
MorphoSys 91.40 -5.24% -5.05 227120 95.65 90.15 96.65 - - - - 11.74% -27.92%
Nemetschek 42.50 -2.30% -1.00 301698 42.90 42.20 43.52 - - - - 17.21% -27.72%
OSRAM Licht 32.67 -0.40% -0.13 115008 32.35 32.25 33.40 - - - - 5.39% -26.00%
PROSIEBEN MEDIA 6.92 2.31% 0.16 4130552 7.08 6.76 7.50 - - - - 11.40% -50.25%
PUMA 55.95 -2.10% -1.20 418910 55.75 54.25 57.75 - - - - 19.40% -18.14%
QIAGEN 36.44 -0.95% -0.35 1055538 36.76 36.24 36.85 - - - - 1.90% 19.63%
RATIONAL 476.20 -2.90% -14.20 13584 483.40 469.80 488.80 - - - - 4.84% -33.58%
Rheinmetall 63.34 -0.09% -0.06 259465 62.52 62.30 66.30 - - - - 17.86% -38.14%
Rocket Internet 17.60 -2.28% -0.41 170697 17.78 17.52 17.98 - - - - 4.08% -20.36%
RTL Group 30.00 -2.02% -0.62 301968 30.00 29.58 31.00 - - - - 2.25% -31.79%
Sartorius Vz 212.00 -1.76% -3.80 79886 214.00 203.20 214.40 - - - - 4.43% 11.11%
SCOUT24 AG NA O.N. 52.45 -1.32% -0.70 441953 53.50 51.30 53.50 - - - - 7.52% -11.03%
Siemens Healthineers 33.51 -7.16% -2.58 682432 35.90 33.24 36.02 - - - - -1.67% -21.75%
SILTRONIC AG NA O.N. 66.52 -4.97% -3.48 228717 69.00 65.60 69.62 - - - - 29.77% -25.86%
SOFTWARE 25.43 -1.85% -0.48 216354 26.18 25.34 26.67 - - - - 8.07% -18.23%
Symrise 79.36 -2.29% -1.86 426838 80.14 78.76 81.66 - - - - -5.46% -15.39%
TAG Immobilien 17.15 -5.56% -1.01 581660 17.70 16.95 18.01 - - - - 1.48% -22.61%
TEAMVIEWER AG INH O. 34.50 1.74% 0.59 565978 33.93 33.44 34.59 - - - - 13.23% 8.22%
Telefónica Dtl. 2.16 -0.69% -0.01 6304472 2.17 2.12 2.23 - - - - -5.19% -16.52%
THYSSENKRUPP 4.65 -8.44% -0.43 4339384 4.97 4.60 5.02 - - - - 22.25% -61.35%
Uniper 23.43 -4.64% -1.14 419502 24.09 23.05 24.28 - - - - 1.74% -20.60%
UNITED INTERNET 24.99 -2.46% -0.63 828910 25.98 24.07 25.98 - - - - -1.07% -14.65%
Varta 64.00 1.27% 0.80 148060 62.30 61.20 64.90 - - - - 9.59% -47.28%
Zalando 33.82 -6.68% -2.42 486907 35.89 33.07 36.02 - - - - 8.75% -25.14%