14.06.2021 23:58:55
MDAX
34176.62
EUR
159.0300
0.47%
14.06.2021 17:55
 
Chart
Kursdaten
Kurs 34176.62 Eröffnung 34086.06
Diff. absolut 159.03 Tages-Hoch 34263.27
Diff. % 0.47 % Tages-Tief 34086.06
Volumen 11631723 Umsatz 931227451
Schlusskurs vom 11.06.2021 34017.59 Volatilität in % -
Börse Xetra Letzter Handel 14.06.2021 / 17:55
Währung EUR Aktualisierungsstand 14.06.2021 / 23:58
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 10.98% 34263.3 30534.3
1 Woche 0.74% 34263.3 33611.7
1 Monat 6.33% 34263.3 31588.1
3 Monate 7.54% 34263.3 30939.7
6 Monate 14.97% 34263.3 29425.0
1 Jahr 34.15% 34263.3 24791.7
3 Jahre 25.78% 34263.3 17714.9
31.36
26.51
8.84
1.13
10.98
10.86
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":31.36,"chartHeight":24.898746241937,"year":2019,"ID_NOTATION":"323547"},"2020":{"performance":8.84,"chartHeight":19.537772861595,"year":2020,"ID_NOTATION":"323547"},"2021":{"performance":10.98,"chartHeight":20.655712503285,"year":2021,"ID_NOTATION":"323547"}}
{"2019":{"performance":26.51,"chartHeight":24.898746241937,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.9298364487455,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":10.86,"chartHeight":20.599043578186,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.898746241937,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":16.967309541539,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":16.33,"chartHeight":22.702601295289,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.636406776519,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.237621043811,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":12.65,"chartHeight":21.385824294253,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.330148046942,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.22187061984,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":6.26,"chartHeight":17.758119672821,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.898746241937,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.004436823114,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.25,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 14.06.2021 23:58:55
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Airbus 112.36 0.11% 0.12 46365 112.74 112.06 113.28 - - - - 0.95% 23.04%
AIXTRON 22.55 2.45% 0.54 804802 22.26 22.11 22.57 - - - - 31.33% 58.08%
alstria office REIT 15.53 0.39% 0.06 273905 15.48 15.47 15.55 - - - - 1.90% 4.93%
Aroundtown 7.07 0.06% 0.00 1389736 7.06 7.05 7.11 - - - - 1.35% 15.59%
AURUBIS 79.94 -0.67% -0.54 55634 80.58 79.94 81.00 - - - - -0.94% 25.57%
Bechtle 156.20 0.77% 1.20 73541 155.35 155.35 158.25 - - - - 0.58% -12.44%
BEIERSDORF 100.30 -0.20% -0.20 195259 100.60 100.10 100.90 - - - - -1.23% 6.20%
Brenntag 76.14 0.48% 0.36 189665 76.04 75.70 76.38 - - - - -1.88% 20.21%
Cancom 50.60 2.85% 1.40 172490 49.03 49.03 52.00 - - - - 6.95% 11.55%
Carl Zeiss Meditec 154.15 0.55% 0.85 70676 153.85 153.40 155.65 - - - - 2.77% 41.55%
Commerzbank 6.43 -1.38% -0.09 5543175 6.54 6.41 6.57 - - - - -5.58% 22.10%
CompuGroup Medical 68.25 -0.44% -0.30 37324 68.90 68.10 69.25 - - - - 1.56% -13.17%
CTS Eventim & Co. 57.66 0.10% 0.06 69501 57.92 57.22 58.14 - - - - -1.60% 5.99%
DEUTSCHE LUFTHANSA 10.68 -0.74% -0.08 2671023 10.90 10.68 10.94 - - - - -1.28% -1.25%
Dürr 33.82 -1.28% -0.44 125885 34.54 33.66 34.60 - - - - -2.48% 1.26%
Encavis 15.53 4.65% 0.69 595291 14.96 14.96 15.74 - - - - 6.44% -27.26%
Evonik Industries 28.32 0.11% 0.03 549423 28.36 28.18 28.51 - - - - -2.21% 6.15%
Evotec 36.34 2.86% 1.01 330080 35.30 35.21 36.90 - - - - 4.34% 20.01%
FRAPORT 63.62 1.40% 0.88 321301 62.80 61.92 64.24 - - - - 8.27% 28.89%
freenet 22.70 0.27% 0.06 699737 22.70 22.63 22.75 - - - - 0.00% 32.02%
FUCHS PETROLUB PRF 42.90 0.14% 0.06 149489 43.14 42.90 43.38 - - - - 3.97% -7.62%
GEA GROUP 34.00 -1.22% -0.42 329513 34.36 34.00 34.61 - - - - -3.11% 16.12%
Gerresheimer 94.90 3.94% 3.60 159298 91.50 91.50 95.40 - - - - 3.21% 8.15%
Grand City Propertie 23.88 0.76% 0.18 339469 23.70 23.68 23.90 - - - - 1.79% 13.93%
Hannover Rueck 142.60 0.53% 0.75 117693 142.55 141.50 143.10 - - - - -1.11% 9.44%
HELLA GmbH & Co KgaA 59.00 0.00% 0.00 95078 58.60 58.56 59.30 - - - - -0.47% 11.53%
Hellofresh 83.78 0.96% 0.80 493869 82.32 82.20 84.82 - - - - 1.85% 32.56%
HOCHTIEF 67.04 1.51% 1.00 211313 66.30 66.12 67.54 - - - - 1.45% -15.73%
Hugo Boss 46.68 -0.62% -0.29 208461 47.30 46.55 47.31 - - - - -0.68% 71.05%
K+S AG 11.98 -0.62% -0.07 1328147 12.43 11.98 12.60 - - - - -0.66% 53.89%
KION GROUP 89.78 0.85% 0.76 142527 89.28 89.28 90.02 - - - - -1.99% 26.17%
KNORR-BREMSE AG INH 102.65 0.34% 0.35 149820 102.55 102.35 103.65 - - - - 0.69% -8.09%
Lanxess 60.70 -0.56% -0.34 193825 61.20 60.20 61.48 - - - - -5.10% -3.28%
LEG Immobilien 120.75 0.62% 0.75 81577 120.15 120.15 121.30 - - - - 0.25% -4.97%
MorphoSys 65.92 -1.35% -0.90 205153 66.78 65.78 67.40 - - - - -5.15% -29.74%
Nemetschek 61.90 2.42% 1.46 133086 60.84 60.76 62.26 - - - - 3.24% 2.48%
Nordex 18.18 7.57% 1.28 1668431 17.05 17.00 18.36 - - - - 3.59% -17.96%
Porsche Automobil 97.20 -1.24% -1.22 321052 98.82 97.06 98.96 - - - - -3.95% 72.34%
ProSiebenSat.1 Media 17.66 -1.37% -0.24 693527 17.94 17.66 18.07 - - - - -0.95% 28.39%
PUMA 93.26 -0.02% -0.02 168888 93.76 93.20 94.20 - - - - -0.26% 1.06%
QIAGEN 39.23 -0.30% -0.12 418957 39.28 39.16 39.61 - - - - 2.11% -7.59%
RATIONAL 705.40 -1.12% -8.00 6105 716.00 704.80 718.80 - - - - -4.05% -7.37%
Rheinmetall 85.88 -0.02% -0.02 69392 86.14 85.62 86.46 - - - - -1.54% -0.81%
Sartorius Vz 414.60 0.41% 1.70 38631 413.80 412.90 418.80 - - - - 6.36% 20.66%
SCOUT24 AG NA O.N. 67.00 0.27% 0.18 138592 66.82 66.82 67.56 - - - - 2.92% -0.07%
SHOP APOTHEKE EUROPE 157.20 3.01% 4.60 93217 153.00 152.60 160.10 - - - - 3.15% 6.07%
Siemens Healthineers 48.72 0.85% 0.41 729322 48.48 48.28 49.14 - - - - 3.20% 16.06%
SILTRONIC AG NA O.N. 141.70 -0.14% -0.20 19942 142.20 141.55 142.70 - - - - -0.32% 10.62%
Software 38.24 2.47% 0.92 180951 37.32 37.18 38.44 - - - - 6.40% 14.70%
Ströer Media 70.50 0.28% 0.20 53701 70.70 70.25 71.35 - - - - 4.29% -12.96%
Symrise 112.40 0.72% 0.80 370174 111.85 111.80 113.40 - - - - 1.86% 3.69%
TAG Immobilien 27.72 0.00% 0.00 292464 27.75 27.68 27.94 - - - - 2.97% 7.03%
TeamViewer 32.39 5.85% 1.79 2246640 30.61 30.37 33.27 - - - - 5.20% -26.10%
Telefonica Deutschla 2.27 -0.35% -0.01 3090673 2.29 2.27 2.29 - - - - 0.27% 0.49%
thyssenkrupp AG 10.14 1.20% 0.12 2577827 10.11 10.09 10.23 - - - - 5.78% 24.82%
Uniper 30.69 1.52% 0.46 321318 30.30 30.30 30.69 - - - - 1.96% 8.68%
UNITED INTERNET 34.56 -0.72% -0.25 207403 34.90 34.49 35.13 - - - - 1.26% 0.38%
Varta 134.35 -0.41% -0.55 166294 135.20 133.50 136.10 - - - - 4.15% 13.66%
Wacker Chemie 141.05 -0.81% -1.15 46761 142.80 139.80 143.30 - - - - 1.91% 20.81%
Zalando 95.46 2.03% 1.90 551274 94.12 94.00 96.02 - - - - -2.43% 4.83%