22.01.2020 03:47:47
MDAX
28767.96
EUR
-43.2800
-0.15%
21.01.2020 17:45
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 20.01.2020 28811.24 Volatilität in % -
Börse Xetra Letzter Handel 21.01.2020 / 17:45
Währung EUR Aktualisierungsstand 22.01.2020 / 03:47
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 1.61% 28853.2 27864.2
1 Woche 1.07% 28853.2 28297.5
1 Monat 1.15% 28853.2 27864.2
3 Monate 9.70% 28853.2 26051.8
6 Monate 11.31% 28853.2 24122.8
1 Jahr 23.19% 28853.2 23145.7
3 Jahre 27.04% 28853.2 21160.7
SMI
31.36
26.51
1.61
2.52
-17.65
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-17.65,"chartHeight":40.213633738994,"year":2018,"ID_NOTATION":"323547"},"2019":{"performance":31.36,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"323547"},"2020":{"performance":1.61,"chartHeight":18.720803986417,"year":2020,"ID_NOTATION":"323547"}}
{"2018":{"performance":-10.68,"chartHeight":35.704469353676,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":2.52,"chartHeight":22.742233359691,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":38.386968142504,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":1.17,"chartHeight":15.855420528212,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":30.483847844296,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":42.881881817943,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":2.3,"chartHeight":21.922286012177,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":38.017956041293,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":42.348810953892,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":0.88,"chartHeight":14.446169084193,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":40.454477509975,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.32,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 22.01.2020 03:47:47
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Aareal Bank 29.73 -0.37% -0.11 97618 29.97 29.71 30.13 - - - - -3.79% -1.72%
Airbus Group 136.46 -1.07% -1.48 94845 137.50 135.92 137.50 - - - - 0.92% 3.27%
alstria office REIT 17.46 0.98% 0.17 348064 17.21 17.17 17.47 - - - - 1.93% 4.24%
Aroundtown 8.17 0.57% 0.05 1986634 8.13 8.07 8.17 - - - - 1.44% 2.28%
AURUBIS 53.20 -0.41% -0.22 109659 52.92 52.46 53.38 - - - - 0.87% -2.78%
Bechtle 135.30 0.07% 0.10 74693 135.00 133.40 135.50 - - - - 5.29% 8.07%
BRENNTAG 49.02 -0.08% -0.04 288213 48.92 48.59 49.60 - - - - 0.49% 1.11%
Cancom 54.15 3.24% 1.70 292542 52.70 52.50 54.35 - - - - 5.97% 2.95%
Carl Zeiss Meditec 119.60 -1.48% -1.80 98600 121.40 118.90 121.40 - - - - 0.25% 5.19%
Commerzbank 5.13 -0.54% -0.03 7190670 5.13 5.06 5.22 - - - - -9.66% -6.94%
CompuGroup Medical 64.15 -0.62% -0.40 45074 64.35 63.20 64.35 - - - - 2.31% 0.63%
CTS Eventim & Co. 60.10 -0.08% -0.05 101376 60.10 59.70 60.20 - - - - 2.56% 7.23%
Delivery Hero 68.26 -0.20% -0.14 450623 68.30 66.88 68.44 - - - - 0.26% -3.26%
Dt Pfandbriefbank 14.28 -0.21% -0.03 258115 14.33 14.24 14.35 - - - - -1.79% -1.92%
Deutsche Wohnen 37.30 0.24% 0.09 589904 37.09 36.99 37.39 - - - - 2.33% 2.42%
Dialog Semiconductor 43.40 -0.78% -0.34 300742 43.05 42.77 43.62 - - - - -7.52% -3.79%
Dürr 29.57 -0.44% -0.13 159862 29.75 29.05 29.78 - - - - -2.67% -2.67%
Evonik Industries 25.99 0.35% 0.09 1283751 25.80 25.64 26.35 - - - - 1.88% -4.48%
Evotec 25.50 0.99% 0.25 1303191 25.01 24.69 25.50 - - - - 9.02% 10.63%
FRAPORT 71.14 -0.73% -0.52 130657 71.18 70.58 71.34 - - - - -2.60% -6.12%
freenet 20.11 0.15% 0.03 688513 20.14 19.68 20.15 - - - - -4.87% -1.61%
FUCHS PETROLUB PRF 42.08 -3.84% -1.68 360579 42.02 41.02 42.60 - - - - -6.41% -4.71%
GEA GROUP 28.60 -0.38% -0.11 298873 28.61 28.28 28.72 - - - - -2.39% -2.99%
Gerresheimer 67.50 0.90% 0.60 59328 66.90 66.40 67.65 - - - - 5.22% -2.17%
Grand City Propertie 22.72 0.26% 0.06 163350 22.72 22.44 22.72 - - - - 4.99% 6.27%
GRENKE 91.65 0.99% 0.90 28143 90.50 89.90 91.75 - - - - -0.60% -0.65%
Hannover Rueck 178.50 0.06% 0.10 89038 178.10 177.40 178.60 - - - - 2.88% 3.60%
HELLA GmbH & Co KgaA 46.32 -1.24% -0.58 124896 46.74 46.30 47.12 - - - - -2.07% -6.12%
HOCHTIEF 120.40 -0.17% -0.20 121256 120.70 120.30 121.90 - - - - 5.80% 5.89%
Hugo Boss 46.66 6.80% 2.97 1481678 44.85 44.65 46.81 - - - - 8.03% 7.86%
K+S 10.11 -2.18% -0.23 1496068 10.22 10.06 10.24 - - - - -2.51% -9.09%
KION GROUP 60.40 -3.14% -1.96 212441 61.80 60.14 61.80 - - - - -1.79% -1.88%
KNORR-BREMSE AG INH 96.14 0.78% 0.74 94023 95.40 94.46 97.17 - - - - 0.15% 5.94%
Lanxess 56.32 0.00% 0.00 280457 56.02 55.74 56.74 - - - - -1.16% -5.85%
LEG Immobilien 109.55 0.14% 0.15 119318 109.40 108.70 109.65 - - - - 1.06% 3.79%
Metro AG 13.05 -0.31% -0.04 666742 13.07 13.01 13.20 - - - - -2.10% -9.02%
MorphoSys 118.60 -0.34% -0.40 136048 119.30 117.80 120.20 - - - - -1.33% -6.47%
Nemetschek 68.20 0.15% 0.10 264997 67.80 66.90 68.20 - - - - 1.87% 15.99%
OSRAM Licht 45.75 -0.11% -0.05 30548 45.61 45.49 45.90 - - - - 1.55% 3.62%
PROSIEBEN MEDIA 13.51 0.41% 0.06 1153687 13.36 13.33 13.63 - - - - 2.62% -2.91%
PUMA 77.10 0.92% 0.70 543461 76.00 75.55 77.40 - - - - 2.25% 12.80%
QIAGEN 32.59 0.25% 0.08 531855 32.49 32.13 32.71 - - - - 3.62% 6.99%
RATIONAL 719.00 -1.44% -10.50 14624 730.00 713.00 730.00 - - - - -0.48% 0.28%
Rheinmetall 107.15 -0.74% -0.80 66461 107.95 106.65 108.00 - - - - 2.58% 4.64%
Rocket Internet 21.48 -0.09% -0.02 292264 21.40 21.28 21.56 - - - - -1.92% -2.81%
RTL Group 44.16 0.32% 0.14 169042 43.90 43.54 44.24 - - - - 1.52% 0.41%
Sartorius Vz 216.60 0.37% 0.80 39460 214.40 211.60 216.80 - - - - 4.34% 13.52%
SCOUT24 AG NA O.N. 61.80 0.49% 0.30 226166 61.50 60.90 61.90 - - - - 2.23% 4.83%
Siemens Healthineers 43.51 0.03% 0.01 347010 43.41 42.91 43.51 - - - - 3.39% 1.61%
SILTRONIC AG NA O.N. 89.00 -3.49% -3.22 113900 91.30 88.32 91.66 - - - - 1.55% -0.80%
SOFTWARE 33.25 0.21% 0.07 176088 33.10 32.78 34.19 - - - - 3.29% 6.91%
Symrise 92.38 0.52% 0.48 121385 91.38 91.00 92.44 - - - - 2.62% -1.51%
TAG Immobilien 23.42 0.26% 0.06 293668 23.32 23.28 23.44 - - - - 2.09% 5.69%
TEAMVIEWER AG INH O. 32.05 0.69% 0.22 414992 31.50 31.27 32.05 - - - - 4.70% 0.53%
Telefónica Dtl. 2.78 0.22% 0.01 2682342 2.76 2.75 2.79 - - - - 0.65% 7.70%
THYSSENKRUPP 11.76 -1.96% -0.23 3839906 11.90 11.41 11.91 - - - - -2.08% -2.37%
Uniper 28.93 -2.30% -0.68 354962 29.25 28.93 29.45 - - - - 0.91% -1.97%
UNITED INTERNET 30.50 -0.68% -0.21 318136 30.70 30.27 30.84 - - - - -1.13% 4.17%
Varta 90.50 -1.95% -1.80 551598 90.00 85.50 91.20 - - - - 11.18% -25.45%
Zalando 46.93 1.45% 0.67 234124 46.13 45.64 47.00 - - - - 2.83% 3.87%