19.09.2021 16:35:35
MDAX
35292.99
EUR
-264.8900
-0.74%
17.09.2021 17:55
 
Chart
Kursdaten
Kurs 35292.99 Eröffnung 35679.15
Diff. absolut -264.89 Tages-Hoch 35889.93
Diff. % -0.74 % Tages-Tief 35292.99
Volumen 49345265 Umsatz 5480113735
Schlusskurs vom 16.09.2021 35557.88 Volatilität in % -
Börse Xetra Letzter Handel 17.09.2021 / 17:55
Währung EUR Aktualisierungsstand 19.09.2021 / 16:35
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 14.60% 36428.9 30534.3
1 Woche -2.21% 36211.4 35293.0
1 Monat -1.23% 36428.9 35293.0
3 Monate 3.13% 36428.9 33647.5
6 Monate 10.75% 36428.9 30939.7
1 Jahr 27.77% 36428.9 25536.5
3 Jahre 34.30% 36428.9 17714.9
31.36
26.51
8.84
1.13
14.6
11.51
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":31.36,"chartHeight":25.488765100639,"year":2019,"ID_NOTATION":"323547"},"2020":{"performance":8.84,"chartHeight":20.000754183359,"year":2020,"ID_NOTATION":"323547"},"2021":{"performance":14.6,"chartHeight":22.64942147905,"year":2021,"ID_NOTATION":"323547"}}
{"2019":{"performance":26.51,"chartHeight":25.488765100639,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1414443690274,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.51,"chartHeight":21.394042497152,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.488765100639,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.369379288894,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":16.28,"chartHeight":23.224390340866,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.220209047829,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.669793019425,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13,"chartHeight":22.036674157988,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.906692987928,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.772153010243,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":11.13,"chartHeight":21.21681493226,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.488765100639,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.359992906292,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.91,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.09.2021 16:35:35
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
AIXTRON 23.31 -5.47% -1.35 1547049 24.90 23.31 24.91 - - - - -7.09% 63.41%
alstria office REIT 15.91 -0.87% -0.14 2277869 16.06 15.91 16.40 - - - - 0.25% 7.50%
Aroundtown 6.13 -0.81% -0.05 29072631 6.19 6.13 6.32 - - - - -0.81% 0.20%
AURUBIS 65.10 -2.84% -1.90 482134 67.20 65.10 67.82 - - - - -8.08% 2.26%
AUTO1 GROUP SE INH O 31.60 1.09% 0.34 1832976 31.47 31.47 32.75 - - - - -5.28% 0.00%
Bechtle 64.60 0.75% 0.48 941268 64.62 64.58 66.28 - - - - 2.02% 8.63%
Befesa 69.00 -2.82% -2.00 669286 71.40 68.40 71.60 - - - - -2.68% 33.46%
BEIERSDORF 103.35 -0.39% -0.40 1205604 104.15 103.30 105.00 - - - - -1.05% 9.43%
Cancom 53.08 0.00% 0.00 424128 53.30 53.08 54.00 - - - - -5.79% 17.02%
Carl Zeiss Meditec 194.85 -2.04% -4.05 410306 199.90 194.85 202.00 - - - - -0.64% 78.93%
Commerzbank 5.47 1.17% 0.06 22268486 5.60 5.47 5.67 - - - - -0.27% 3.82%
CompuGroup Medical 76.25 -1.36% -1.05 244573 77.75 75.95 78.05 - - - - -7.35% -2.99%
CTS Eventim & Co. 58.24 1.57% 0.90 667555 57.58 57.56 59.10 - - - - 2.50% 7.06%
DEUTSCHE LUFTHANSA 8.21 2.61% 0.21 8794919 8.07 8.06 8.38 - - - - 2.13% -24.09%
Dürr 40.68 -2.77% -1.16 502606 41.80 40.68 42.16 - - - - -5.96% 21.80%
Evonik Industries 27.00 -2.67% -0.74 3051162 27.83 26.92 27.89 - - - - -3.12% 1.20%
Evotec 44.17 -1.98% -0.89 1320376 45.32 44.17 45.83 - - - - 1.82% 45.87%
FRAPORT 53.90 1.77% 0.94 821708 53.48 53.38 55.14 - - - - 2.28% 9.20%
freenet 21.85 -0.18% -0.04 2011486 21.91 21.85 22.23 - - - - -0.14% 27.07%
FUCHS PETROLUB PRF 41.22 -0.82% -0.34 787002 41.78 41.22 42.30 - - - - -4.58% -11.24%
GEA GROUP 40.11 -1.74% -0.71 1624539 41.01 40.11 41.18 - - - - -1.23% 36.99%
Gerresheimer 84.65 -0.59% -0.50 496953 85.15 84.65 88.70 - - - - -6.41% -3.53%
Grand City Propertie 22.28 -1.07% -0.24 1650408 22.60 22.28 22.78 - - - - -0.89% 6.30%
Hannover Rueck 159.10 -1.33% -2.15 696968 161.95 158.60 162.85 - - - - 1.02% 22.10%
HELLA GmbH & Co KgaA 60.50 0.00% 0.00 515237 60.68 60.44 60.82 - - - - 0.00% 14.37%
Hugo Boss 49.72 0.28% 0.14 790793 50.00 49.54 50.66 - - - - -3.68% 82.19%
Hypoport 595.00 1.45% 8.50 64916 585.00 585.00 601.00 - - - - -0.83% 15.53%
Jungheinrich Vz 43.14 -1.42% -0.62 844105 43.82 42.74 44.34 - - - - -5.35% 17.87%
K+S AG 12.71 -4.58% -0.61 3089165 13.35 12.71 13.42 - - - - 4.52% 63.20%
KION GROUP 81.76 -0.41% -0.34 861418 82.36 81.58 82.94 - - - - -7.57% 14.90%
KNORR-BREMSE AG INH 103.30 0.98% 1.00 705456 102.70 102.70 104.65 - - - - -1.53% -7.50%
Lanxess 62.68 -2.70% -1.74 1133217 64.76 62.56 64.82 - - - - -2.82% -0.13%
LEG Immobilien 126.35 -0.04% -0.05 936708 126.65 126.35 128.10 - - - - -0.39% -0.56%
Nemetschek 86.42 -1.88% -1.66 537351 88.40 86.42 88.40 - - - - -1.53% 43.08%
ProSiebenSat.1 Media 15.99 -1.78% -0.29 2434654 16.39 15.99 16.42 - - - - -4.62% 16.28%
Rational 870.20 -2.86% -25.60 50742 900.40 870.20 902.60 - - - - -7.31% 14.27%
Rheinmetall 78.02 0.23% 0.18 554245 78.16 77.68 79.36 - - - - 1.32% -9.89%
SCOUT24 AG NA O.N. 65.52 0.06% 0.04 1137969 65.78 65.52 67.04 - - - - -7.14% -2.28%
Software 41.58 0.53% 0.22 648203 41.26 41.26 42.34 - - - - -3.08% 24.72%
Ströer Media 67.45 0.22% 0.15 467178 67.55 67.45 69.40 - - - - 0.52% -16.73%
TAG Immobilien 26.07 -1.18% -0.31 1741504 26.39 26.07 26.66 - - - - -2.94% 0.66%
TeamViewer 28.45 -2.47% -0.72 2145305 29.37 28.45 29.78 - - - - -4.56% -35.09%
Telefonica Deutschla 2.40 0.00% 0.00 11900827 2.44 2.40 2.45 - - - - -0.08% 6.56%
thyssenkrupp AG 9.12 -0.22% -0.02 8201103 9.23 9.11 9.27 - - - - -0.59% 12.26%
Uniper 35.16 -3.03% -1.10 1501186 36.35 35.16 36.57 - - - - -0.93% 24.50%
UNITED INTERNET 35.23 0.63% 0.22 1145424 35.28 35.23 36.35 - - - - -2.76% 2.32%
Vantage Towers 29.12 0.59% 0.17 4795414 29.03 28.42 29.46 - - - - 0.10% 0.00%
Varta 119.60 -0.21% -0.25 375886 120.30 119.15 122.15 - - - - -7.89% 1.18%
Wacker Chemie 152.75 -1.39% -2.15 213543 155.05 152.75 158.00 - - - - -2.05% 30.84%
zooplus 482.00 2.73% 12.80 178307 471.20 468.80 482.00 - - - - 11.06% 183.86%