19.01.2021 03:44:15
MDAX
31206.48
EUR
170.5600
0.55%
18.01.2021 17:55
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 15.01.2021 31035.92 Volatilität in % -
Börse Xetra Letzter Handel 18.01.2021 / 17:55
Währung EUR Aktualisierungsstand 19.01.2021 / 03:44
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 1.33% 31626.5 30794.5
1 Woche 0.34% 31626.5 30855.3
1 Monat 2.63% 31626.5 29425.0
3 Monate 12.39% 31626.5 25536.5
6 Monate 15.85% 31626.5 25536.5
1 Jahr 8.85% 31626.5 17714.9
3 Jahre 14.69% 31626.5 17714.9
31.36
26.51
8.84
1.13
1.33
1.73
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":31.36,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"323547"},"2020":{"performance":8.84,"chartHeight":28.646926773882,"year":2020,"ID_NOTATION":"323547"},"2021":{"performance":1.33,"chartHeight":14.325387385384,"year":2021,"ID_NOTATION":"323547"}}
{"2019":{"performance":26.51,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":13.093220637896,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":1.73,"chartHeight":16.313521651261,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":24.878028700073,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":1.41,"chartHeight":14.767036995597,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":36.122711933346,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":26.740601309725,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":0.68,"chartHeight":12.169120902487,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":35.673665286002,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":34.048672379992,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":2.91,"chartHeight":20.245533100101,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":0.94,"chartHeight":12.169120902487,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.01.2021 03:44:15
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Aareal Bank 21.50 7.66% 1.53 618660 19.30 19.04 21.56 - - - - 5.81% 9.97%
Airbus Group 91.14 -1.47% -1.36 121793 91.50 90.26 91.71 - - - - 1.63% -0.20%
AIXTRON 14.77 1.69% 0.24 780007 14.44 14.43 14.91 - - - - 1.23% 3.54%
alstria office REIT 14.61 -0.34% -0.05 239063 14.57 14.51 14.70 - - - - 4.13% -1.28%
Aroundtown 5.95 -0.44% -0.03 1317548 5.94 5.92 5.99 - - - - 3.88% -2.78%
AURUBIS 66.00 0.73% 0.48 90663 65.42 64.12 66.12 - - - - 0.46% 3.68%
Bechtle 171.50 0.41% 0.70 56286 170.10 170.00 172.60 - - - - -1.66% -3.87%
Brenntag 67.22 0.48% 0.32 125470 66.70 66.64 67.46 - - - - -0.62% 6.13%
Cancom 43.96 1.24% 0.54 63292 43.34 43.02 44.10 - - - - -3.51% -3.09%
Carl Zeiss Meditec 120.10 1.87% 2.20 103252 117.30 117.20 120.60 - - - - 5.91% 10.28%
Commerzbank 5.78 1.98% 0.11 3389154 5.61 5.60 5.79 - - - - 3.55% 9.76%
CompuGroup Medical 81.15 0.31% 0.25 41649 80.40 80.40 81.80 - - - - 1.18% 3.24%
CTS Eventim & Co. 53.80 1.32% 0.70 57443 52.50 52.45 53.85 - - - - 0.47% -1.10%
DEUTSCHE LUFTHANSA 10.25 -2.57% -0.27 4801296 10.32 10.09 10.32 - - - - 0.89% -5.22%
Dürr 33.56 -0.53% -0.18 125555 33.72 33.16 33.72 - - - - 0.78% 0.48%
Evonik Industries 26.92 -0.11% -0.03 578158 26.76 26.59 26.94 - - - - -0.44% 0.90%
Evotec 29.54 1.13% 0.33 328466 29.07 29.02 29.68 - - - - 0.78% -2.44%
FRAPORT 45.44 -1.17% -0.54 352263 46.50 44.46 46.50 - - - - -0.18% -7.94%
freenet 17.43 0.09% 0.01 310504 17.50 17.29 17.51 - - - - 1.04% 1.40%
FUCHS PETROLUB PRF 48.14 0.75% 0.36 65228 47.52 47.42 48.22 - - - - 4.74% 3.66%
GEA GROUP 30.14 0.43% 0.13 197164 29.86 29.75 30.14 - - - - 3.79% 2.94%
Gerresheimer 88.90 0.68% 0.60 114265 87.90 87.10 89.00 - - - - 2.36% 1.31%
Grand City Propertie 20.80 0.58% 0.12 217064 20.80 20.62 20.80 - - - - 1.46% -0.76%
Hannover Rueck 135.80 0.82% 1.10 97461 134.40 133.70 135.90 - - - - 1.65% 4.22%
HELLA GmbH & Co KgaA 52.00 0.39% 0.20 102068 51.20 50.50 52.00 - - - - -3.53% -1.70%
Hellofresh 63.90 3.31% 2.05 501140 62.20 62.10 65.20 - - - - 1.43% 1.11%
HOCHTIEF 85.80 0.88% 0.75 76643 85.10 84.25 85.80 - - - - 6.19% 7.86%
Hugo Boss 27.30 3.17% 0.84 409090 26.30 26.21 27.49 - - - - 2.21% 0.04%
K+S AG 9.90 1.79% 0.17 726602 9.72 9.62 9.92 - - - - 1.25% 27.14%
KION GROUP 73.88 -0.08% -0.06 97737 73.96 72.98 74.00 - - - - -1.68% 3.82%
KNORR-BREMSE AG INH 114.20 -0.21% -0.24 102451 114.16 114.16 115.48 - - - - -0.38% 2.26%
Lanxess 64.58 1.13% 0.72 202083 63.36 63.36 64.58 - - - - 2.35% 2.90%
LEG Immobilien 121.44 0.43% 0.52 89329 120.62 120.62 121.62 - - - - 0.48% -4.42%
Metro AG 9.90 -1.79% -0.18 1018178 10.10 9.63 10.13 - - - - -1.25% 7.66%
MorphoSys 93.02 0.96% 0.88 117777 91.70 90.84 93.64 - - - - -4.24% -0.85%
Nemetschek 55.45 -1.25% -0.70 278516 55.85 54.50 56.50 - - - - -4.48% -8.20%
OSRAM Licht 52.22 0.04% 0.02 38700 52.22 52.02 52.26 - - - - -0.91% 0.35%
ProSiebenSat.1 Media 13.41 0.15% 0.02 459667 13.23 13.20 13.48 - - - - -3.53% -2.51%
PUMA 89.40 1.66% 1.46 164236 87.00 87.00 89.62 - - - - 1.71% -3.12%
QIAGEN 44.26 0.45% 0.20 491036 43.97 43.88 44.68 - - - - 2.93% 4.26%
RATIONAL 757.00 2.37% 17.50 13123 737.00 737.00 757.00 - - - - 3.13% -0.59%
Rheinmetall 87.96 0.27% 0.24 86527 87.00 86.68 87.98 - - - - 0.46% 1.59%
Sartorius Vz 371.20 -1.07% -4.00 37952 374.80 371.00 375.00 - - - - 4.21% 8.03%
SCOUT24 AG NA O.N. 64.20 -0.70% -0.45 95582 64.75 63.95 65.10 - - - - -0.31% -4.25%
SHOP APOTHEKE EUROPE 160.60 3.88% 6.00 77389 155.00 155.00 161.20 - - - - 5.38% 8.37%
Siemens Energy 31.67 3.40% 1.04 1473481 30.71 30.54 31.85 - - - - -4.89% 5.57%
Siemens Healthineers 43.31 -0.67% -0.29 477705 43.20 43.17 43.62 - - - - -2.39% 3.17%
SILTRONIC AG NA O.N. 138.35 -1.18% -1.65 92472 138.10 138.00 140.00 - - - - 0.11% 8.00%
Software 31.94 0.38% 0.12 95443 31.58 31.58 32.00 - - - - -3.27% -4.20%
Ströer Media 72.95 1.39% 1.00 72338 71.90 71.35 73.55 - - - - -0.41% -9.94%
Symrise 99.70 -1.38% -1.40 515848 98.58 97.28 100.70 - - - - -6.65% -8.03%
TAG Immobilien 25.14 0.96% 0.24 226162 25.30 24.80 25.30 - - - - 1.29% -2.93%
TeamViewer 40.95 1.54% 0.62 469835 40.37 40.33 41.73 - - - - 0.37% -6.57%
Telefonica Deutschla 2.32 -1.02% -0.02 2416353 2.34 2.31 2.34 - - - - -3.13% 2.84%
thyssenkrupp AG 9.88 7.04% 0.65 5349626 9.23 9.23 9.95 - - - - 10.79% 21.59%
Uniper 29.72 -0.87% -0.26 178919 29.72 29.40 29.90 - - - - -2.81% 5.24%
UNITED INTERNET 36.15 -0.08% -0.03 100698 36.00 35.56 36.30 - - - - 0.00% 5.00%
Varta 114.70 -0.09% -0.10 173140 112.90 111.10 114.70 - - - - -4.42% -2.96%
Wacker Chemie 120.15 0.00% 0.00 92888 118.10 117.70 120.25 - - - - 0.67% 2.91%
Zalando 94.98 1.87% 1.74 419250 92.32 91.94 95.60 - - - - -0.02% 4.30%