27.01.2022 19:04:25
MDAX
33226.59
EUR
92.5500
0.28%
27.01.2022 17:55
 
Chart
Kursdaten
Kurs 33226.59 Eröffnung 32790.99
Diff. absolut 92.55 Tages-Hoch 33343.15
Diff. % 0.28 % Tages-Tief 32638.38
Volumen 14041549 Umsatz 716488080
Schlusskurs vom 26.01.2022 33134.04 Volatilität in % -
Börse Xetra Letzter Handel 27.01.2022 / 17:55
Währung EUR Aktualisierungsstand 27.01.2022 / 19:04
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 -5.40% 35710.7 31983.2
1 Woche -3.24% 34060.6 31983.2
1 Monat -5.24% 35710.7 31983.2
3 Monate -5.10% 36327.2 31983.2
6 Monate -4.88% 36428.9 31983.2
1 Jahr 6.01% 36428.9 30534.3
3 Jahre 39.47% 36428.9 17714.9
8.84
1.13
13.25
18.92
SMI
SMI
SMI
-5.4
-6.04
2020
2021
2022
{"2020":{"performance":8.84,"chartHeight":19.502620116862,"year":2020,"ID_NOTATION":"323547"},"2021":{"performance":13.25,"chartHeight":21.585885333109,"year":2021,"ID_NOTATION":"323547"},"2022":{"performance":-5.4,"chartHeight":16.965458813486,"year":2022,"ID_NOTATION":"323547"}}
{"2020":{"performance":1.13,"chartHeight":8.9137697115894,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":18.92,"chartHeight":23.419553110074,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2022":{"performance":-6.04,"chartHeight":17.542009559789,"year":2022,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2020":{"performance":-5.37,"chartHeight":16.936781624906,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.55,"chartHeight":23.844953073783,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2022":{"performance":-3.11,"chartHeight":14.125167488264,"year":2022,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2020":{"performance":6.87,"chartHeight":18.204807557769,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":18.65,"chartHeight":23.345565339109,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2022":{"performance":-5.97,"chartHeight":17.482004227084,"year":2022,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2020":{"performance":18.06,"chartHeight":23.180089374051,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.18,"chartHeight":16.751352478675,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2022":{"performance":-9.1,"chartHeight":19.651834681455,"year":2022,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2020":{"performance":3.67,"chartHeight":14.977440545635,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.36,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2022":{"performance":-2.68,"chartHeight":13.359182699707,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 27.01.2022 19:04:25
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
AIXTRON 18.02 -2.59% -0.48 584810 17.98 17.88 18.90 - - - - -4.71% 3.53%
alstria office REIT 19.50 0.00% 0.00 368806 19.50 19.49 19.51 - - - - -0.05% -0.15%
Aroundtown 5.46 0.11% 0.01 2856652 5.37 5.37 5.54 - - - - -1.48% 2.59%
AURUBIS 96.58 0.02% 0.02 98508 95.50 95.30 97.36 - - - - -4.87% 9.65%
AUTO1 GROUP SE INH O 14.79 -0.70% -0.10 623597 14.56 14.14 14.85 - - - - -3.69% -23.38%
Bechtle 51.30 -0.77% -0.40 219058 50.66 50.32 51.32 - - - - -3.65% -17.86%
Befesa 61.90 -2.37% -1.50 51877 63.30 61.70 63.30 - - - - -3.21% -5.93%
Cancom 51.54 0.94% 0.48 145110 50.50 49.75 51.88 - - - - -10.83% -13.78%
Carl Zeiss Meditec 139.20 -0.22% -0.30 147152 135.75 134.90 140.20 - - - - -1.73% -24.53%
Commerzbank 7.71 0.71% 0.05 8849097 7.64 7.59 7.87 - - - - 3.21% 14.40%
CompuGroup Medical 57.35 -0.43% -0.25 176619 56.50 55.70 57.35 - - - - -4.71% -19.04%
CTS Eventim & Co. 62.46 1.04% 0.64 80720 60.22 60.16 62.68 - - - - -8.03% -3.95%
DEUTSCHE LUFTHANSA 7.04 -0.31% -0.02 7085957 6.96 6.90 7.09 - - - - 3.62% 14.35%
Deutsche Wohnen 35.74 1.77% 0.62 285036 35.39 34.82 35.96 - - - - 0.87% -3.35%
Dürr 38.32 -0.67% -0.26 212146 37.92 37.60 38.94 - - - - -3.55% -3.84%
Evonik Industries 29.40 1.69% 0.49 1268895 28.72 28.57 29.40 - - - - -1.40% 1.55%
Evotec 34.90 0.14% 0.05 297152 34.10 33.83 35.05 - - - - -3.33% -18.00%
FRAPORT 61.00 -1.10% -0.68 141253 60.80 60.50 61.98 - - - - -2.65% 4.22%
freenet 24.20 2.46% 0.58 693897 23.39 23.39 24.23 - - - - -1.75% 1.50%
FUCHS PETROLUB PRF 38.28 0.47% 0.18 87356 37.52 37.42 38.34 - - - - -3.50% -4.56%
GEA GROUP 41.31 -0.98% -0.41 386565 41.04 40.58 41.51 - - - - -3.89% -13.25%
Gerresheimer 78.50 3.02% 2.30 168173 74.65 74.65 78.90 - - - - -0.97% -10.04%
Grand City Propertie 19.66 1.24% 0.24 350491 19.37 19.33 19.71 - - - - -0.51% -6.99%
Hannover Rueck 177.05 2.19% 3.80 146769 171.60 171.00 177.50 - - - - -0.09% 3.65%
HELLA GmbH & Co KgaA 62.10 0.10% 0.06 30948 62.00 61.98 62.12 - - - - -2.58% 0.06%
Hugo Boss 53.44 0.49% 0.26 306081 52.34 52.18 53.80 - - - - -0.82% -0.11%
Hypoport 386.20 -6.17% -25.40 21921 400.60 383.20 402.40 - - - - -7.80% -19.45%
Jungheinrich Vz 37.28 0.43% 0.16 85529 36.78 36.48 37.40 - - - - -10.64% -17.29%
K+S AG 17.32 -0.97% -0.17 957688 17.23 17.13 17.51 - - - - -0.93% 15.18%
KION GROUP 80.50 -1.76% -1.44 204921 80.00 79.84 81.68 - - - - -7.16% -15.07%
KNORR-BREMSE AG INH 90.32 0.60% 0.54 148253 88.90 88.64 91.66 - - - - -1.69% 3.31%
Lanxess 54.70 0.29% 0.16 235159 53.58 53.58 55.20 - - - - -1.94% 0.37%
LEG Immobilien 117.80 2.08% 2.40 208558 115.30 114.70 118.05 - - - - -0.35% -5.95%
Nemetschek 77.04 -1.48% -1.16 217151 75.64 75.08 77.50 - - - - -6.68% -30.67%
ProSiebenSat.1 Media 13.66 0.66% 0.09 892842 13.43 13.36 13.71 - - - - -2.79% -3.14%
Rational 731.60 -3.25% -24.60 10009 741.00 723.80 744.00 - - - - -3.69% -16.02%
Rheinmetall 93.06 1.46% 1.34 107652 90.62 90.48 94.24 - - - - -2.86% 10.43%
SCOUT24 SE NA O.N. 51.68 -2.93% -1.56 350668 51.74 51.12 52.02 - - - - -8.43% -13.32%
Software 33.00 6.73% 2.08 402520 31.98 31.38 33.10 - - - - 4.10% -5.93%
Ströer Media 63.90 0.31% 0.20 44725 63.10 62.70 63.95 - - - - -5.77% -8.08%
TAG Immobilien 23.28 1.53% 0.35 533670 22.51 22.51 23.37 - - - - -0.74% -6.83%
Talanx 42.08 1.20% 0.50 115952 41.10 40.96 42.18 - - - - -3.44% -2.26%
TeamViewer 12.74 0.08% 0.01 1469215 12.50 12.32 12.77 - - - - -6.74% 7.74%
Telefonica Deutschla 2.53 1.32% 0.03 3678015 2.49 2.45 2.53 - - - - -3.40% 2.46%
thyssenkrupp AG 9.18 -0.61% -0.06 3026076 9.04 8.95 9.26 - - - - -6.93% -4.61%
Uniper 40.82 2.51% 1.00 256394 39.59 39.50 41.16 - - - - -1.70% -4.74%
UNITED INTERNET 34.09 1.16% 0.39 243565 33.20 33.16 34.15 - - - - -2.26% -3.55%
Vantage Towers 28.40 0.46% 0.13 300518 28.00 27.00 28.60 - - - - -5.13% -12.20%
Varta 94.60 0.11% 0.10 193591 92.74 90.76 95.48 - - - - -4.21% -17.38%
Wacker Chemie 129.55 1.89% 2.40 163489 125.00 123.90 131.60 - - - - -13.42% -3.38%