18.04.2019 13:11:35
MIDCAP MKT TR
2558.90
EUR
1.0700
0.04%
21.09.2018 17:45
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 20.09.2018 2557.83 Volatilität in % -
Börse Xetra Letzter Handel 21.09.2018 / 17:45
Währung EUR Aktualisierungsstand 18.04.2019 / 13:11
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 5.37% 2686.6 2309.6
1 Woche -0.97% 2585.4 2548.9
1 Monat -1.71% 2686.6 2548.9
3 Monate 1.35% 2686.6 2424.4
6 Monate 4.96% 2686.6 2327.4
1 Jahr 9.11% 2686.6 2309.6
3 Jahre 43.68% 2686.6 1562.5
23.27
13
5.25
SMI
5.37
13.85
SMI
-10.68
SMI
2017
2018
2019
{"2017":{"performance":23.27,"chartHeight":24.200289836874,"year":2017,"ID_NOTATION":"6623218"},"2018":{"performance":5.25,"chartHeight":16.624987592561,"year":2018,"ID_NOTATION":"6623218"},"2019":{"performance":5.37,"chartHeight":16.739969333804,"year":2019,"ID_NOTATION":"6623218"}}
{"2017":{"performance":13,"chartHeight":21.238136578641,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.238009184262,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.85,"chartHeight":21.560372126101,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.993260289588,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.75850328788,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":15.87,"chartHeight":22.253042050919,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.439454832565,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.278856227588,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.38,"chartHeight":21.384722585509,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.865452477078,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.549339829394,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":11.31,"chartHeight":20.529609406861,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.257667218765,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.930409055557,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.1,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.04.2019 13:11:35
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1&1 Drillisch 34.32 0.06% 0.02 77885 34.20 33.94 34.48 1 34.32 34.34 335 3.51% -24.49%
AIXTRON 9.96 -1.63% -0.17 749207 10.10 9.76 10.11 718 9.97 9.98 987 10.23% 17.91%
AURUBIS 50.16 0.04% 0.02 64636 50.26 49.28 50.34 75 50.14 50.18 219 0.43% 14.32%
AXEL SPRINGER 50.20 -2.71% -1.40 57417 49.50 49.28 50.25 192 50.20 50.25 395 5.00% 4.19%
Aareal Bank 30.76 -0.03% -0.01 102605 30.80 30.37 30.83 261 30.74 30.77 70 8.66% 12.00%
Airbus Group 119.76 0.64% 0.76 31056 119.16 118.20 120.60 248 119.70 119.78 301 0.89% 40.82%
Aroundtown 7.07 -0.95% -0.07 590458 7.13 7.06 7.14 6124 7.07 7.07 1241 -1.36% -1.72%
BRENNTAG 48.26 -0.23% -0.11 87966 48.51 48.06 48.71 61 48.25 48.26 30 2.02% 27.32%
Bechtle 88.10 0.06% 0.05 17221 87.30 87.20 88.15 397 88.05 88.15 192 3.24% 29.26%
CECONOMY 5.40 0.52% 0.03 127363 5.32 5.30 5.40 1030 5.39 5.40 1791 5.27% 71.33%
CTS Eventim & Co. 43.74 0.00% 0.00 30714 43.80 43.62 43.90 31 43.70 43.74 481 1.86% 34.44%
Cancom 45.36 -0.31% -0.14 14719 45.40 45.12 45.62 203 45.34 45.40 100 2.81% 58.34%
Carl Zeiss Meditec 80.05 -0.68% -0.55 48829 80.30 79.70 80.85 246 80.05 80.10 291 11.33% 17.94%
CompuGroup Medical 55.60 -0.71% -0.40 12412 55.65 55.40 56.10 27 55.55 55.60 208 2.34% 40.45%
DEUTSCHE EUROSHOP 26.90 -0.15% -0.04 12405 27.02 26.88 27.10 217 26.86 26.90 177 0.82% 6.55%
Delivery Hero 35.50 0.17% 0.06 72473 35.40 35.22 35.63 111 35.49 35.51 483 1.03% 8.92%
Deutsche Wohnen 39.58 1.75% 0.68 400954 39.40 39.22 39.62 424 39.57 39.59 400 -3.56% -1.88%
Dialog Semiconductor 32.82 -0.49% -0.16 118497 32.82 32.45 33.03 489 32.85 32.86 265 6.66% 43.57%
Drägerwerk & Co. Vz 46.12 -0.60% -0.28 11701 46.78 45.20 46.78 131 46.10 46.18 64 9.59% 1.59%
Dt Pfandbriefbank 12.23 0.33% 0.04 376795 12.17 12.13 12.30 750 12.22 12.24 3079 7.42% 35.81%
Dürr 41.52 0.29% 0.12 62897 41.21 40.60 41.72 117 41.56 41.58 89 5.97% 34.36%
Evonik Industries 27.21 0.48% 0.13 132875 27.13 26.89 27.30 1279 27.20 27.22 1607 3.98% 23.53%
Evotec 22.08 -0.72% -0.16 747666 22.08 21.81 22.37 1014 22.08 22.10 537 -2.93% 33.49%
FRAPORT 72.86 0.66% 0.48 36690 73.00 72.36 73.00 15 72.88 72.90 106 1.68% 14.54%
FUCHS PETROLUB PRF 39.36 -0.35% -0.14 28444 39.34 39.18 39.56 424 39.32 39.38 213 4.40% 8.23%
Fielmann 61.25 0.99% 0.60 15081 60.80 60.70 61.45 150 61.20 61.30 479 3.05% 12.59%
GEA GROUP 25.87 0.54% 0.14 118191 25.68 25.40 26.00 298 25.86 25.88 877 2.77% 12.22%
Gerresheimer 66.40 0.76% 0.50 34381 66.30 65.15 66.40 51 66.40 66.45 221 -2.49% 19.74%
Grand City Propertie 20.86 -0.38% -0.08 34996 20.96 20.86 21.00 2143 20.86 20.90 1908 -1.13% 11.24%
HELLA GmbH & Co KgaA 48.60 0.91% 0.44 52362 48.04 47.48 48.62 265 48.58 48.62 361 5.90% 36.09%
HOCHTIEF 132.60 0.15% 0.20 12308 132.70 131.60 132.80 500 132.40 132.60 223 2.79% 12.66%
Hannover Rückversich 133.70 0.22% 0.30 23409 133.60 132.90 133.90 100 133.70 133.80 859 2.93% 13.51%
Hugo Boss 62.42 0.26% 0.16 42434 62.18 61.68 62.42 460 62.40 62.44 271 4.20% 14.95%
ISRA VISION 36.60 -0.60% -0.22 14557 37.00 35.90 37.00 29 36.54 36.64 131 4.89% 53.66%
JENOPTIK 35.70 -0.56% -0.20 60658 35.75 35.50 36.05 561 35.70 35.75 1554 1.87% 55.84%
Jungheinrich Vz 31.94 2.24% 0.70 87112 31.42 31.04 32.14 442 31.92 31.94 9 3.33% 35.73%
K+S 18.44 0.16% 0.03 362367 18.40 18.18 18.53 2210 18.43 18.44 100 6.51% 17.02%
KION GROUP 60.50 -0.13% -0.08 68655 60.30 59.82 60.70 253 60.46 60.52 134 13.43% 37.15%
LEG Immobilien 103.20 -0.10% -0.10 33939 103.75 103.15 103.85 234 103.20 103.30 243 -3.47% 12.93%
Lanxess 54.34 -0.48% -0.26 52817 54.32 53.54 54.50 583 54.30 54.32 36 6.29% 35.27%
Leoni 21.09 0.29% 0.06 150536 20.99 20.61 21.25 793 21.09 21.12 5380 3.47% -31.14%
MTU Aero Engines 204.60 -0.53% -1.10 16258 205.50 204.20 206.60 274 204.50 204.60 44 0.34% 30.05%
Medigene 8.99 -1.59% -0.14 40686 9.20 8.88 9.23 140 8.99 9.04 150 -2.18% 24.86%
Metro AG 14.88 -0.43% -0.07 59733 14.85 14.85 14.97 617 14.88 14.89 435 1.92% 11.20%
MorphoSys 87.60 -0.23% -0.20 149126 86.35 83.60 87.75 186 87.50 87.60 120 -1.23% -0.56%
NORMA Group 46.90 0.43% 0.20 19140 46.78 46.30 46.96 20 46.90 46.96 259 4.71% 8.15%
Nemetschek 151.10 0.73% 1.10 23827 150.50 149.00 151.90 11 151.10 151.20 104 2.13% 60.00%
Nordex 14.42 -1.70% -0.25 292905 14.30 14.08 14.46 661 14.41 14.43 99 0.07% 93.51%
OSRAM Licht 31.75 -3.52% -1.16 1260617 31.49 30.54 31.90 228 31.74 31.76 265 2.73% -13.53%
PROSIEBEN MEDIA 14.80 0.61% 0.09 410152 14.62 14.49 14.82 1164 14.79 14.80 500 3.42% -6.62%
PUMA 542.00 -0.82% -4.50 9034 543.50 539.00 545.00 106 541.50 542.00 210 2.84% 27.40%
Pfeiffer Vacuum Tech 152.50 0.40% 0.60 4607 153.30 151.30 153.60 47 152.50 152.70 20 2.31% 38.73%
QIAGEN 34.20 -0.70% -0.24 128561 34.43 34.02 34.43 230 34.19 34.21 654 -2.80% 20.69%
RIB Software 16.33 0.93% 0.15 38867 16.18 16.09 16.44 56 16.32 16.34 656 5.79% 39.05%
RTL Group 52.35 0.77% 0.40 16445 52.30 51.80 52.50 758 52.30 52.40 464 1.99% 9.64%
Rheinmetall 101.90 1.29% 1.30 39194 100.00 99.64 101.95 66 101.85 101.90 90 5.75% 29.92%
Rocket Internet 23.00 -0.69% -0.16 90686 23.32 22.94 23.32 233 23.00 23.04 1316 0.81% 11.20%
S & T 23.76 -0.34% -0.08 32577 23.80 23.66 23.94 750 23.74 23.78 200 1.89% 49.65%
SALZGITTER 31.12 0.23% 0.07 59438 30.85 30.27 31.19 23 31.14 31.16 131 2.05% 16.82%
SCHAEFFLER AG INH. V 8.45 0.21% 0.02 395685 8.45 8.30 8.46 1079 8.45 8.46 300 6.50% 10.35%
SCOUT24 AG NA O.N. 46.00 -0.13% -0.06 142711 46.04 46.00 46.10 27803 46.00 46.04 1871 -0.30% 14.59%
SILTRONIC AG NA O.N. 91.26 0.20% 0.18 80120 90.80 88.88 91.78 93 91.22 91.30 20 4.21% 19.94%
SLM Solutions Grp 9.19 0.44% 0.04 5319 9.19 9.00 9.19 181 9.13 9.19 160 7.28% 3.11%
SMA Solar Technology 20.72 3.08% 0.62 22555 20.10 20.00 20.88 187 20.70 20.74 927 2.40% 23.57%
SOFTWARE 33.34 -0.45% -0.15 50031 33.51 33.00 33.71 125 33.31 33.34 210 7.67% 4.46%
Sartorius Vz 151.40 -0.46% -0.70 91647 159.80 147.60 159.80 177 151.20 151.50 311 -1.42% 46.28%
Siemens Healthineers 37.47 -0.21% -0.08 150901 37.60 37.38 37.66 668 37.45 37.48 385 3.89% 5.98%
Ströer Media 58.65 -0.17% -0.10 7778 58.65 58.10 58.65 197 58.55 58.65 567 6.31% 37.86%
Symrise 81.98 0.10% 0.08 45118 81.80 81.76 82.64 32 81.98 82.02 98 -0.19% 28.00%
TAG Immobilien 20.16 0.10% 0.02 129001 20.04 20.04 20.24 2497 20.16 20.18 5440 -2.02% 2.26%
Talanx 36.22 0.33% 0.12 21690 36.08 35.94 36.26 479 36.20 36.22 216 1.82% 20.00%
Telefónica Dtl. 2.88 1.09% 0.03 1193153 2.86 2.85 2.88 1820 2.88 2.88 1131 2.49% -17.03%
UNITED INTERNET 36.33 -0.16% -0.06 133805 36.46 36.03 36.56 237 36.32 36.35 464 5.61% -7.33%
Uniper 26.95 -0.15% -0.04 55740 26.99 26.93 27.10 427 26.94 26.95 27 -1.07% 19.16%
WIRECARD 119.45 -2.49% -3.05 481547 121.55 117.00 121.55 489 119.35 119.45 211 12.18% -7.76%
Wacker Chemie 84.48 -0.40% -0.34 40008 84.82 82.94 85.02 31 84.46 84.60 40 6.31% 5.71%
XING 322.50 0.78% 2.50 1403 319.00 316.00 323.00 77 322.00 323.00 31 3.02% 36.63%
Zalando 41.63 0.02% 0.01 250979 41.50 41.36 41.86 354 41.62 41.65 423 14.46% 85.20%
freenet 21.19 0.76% 0.16 269804 21.10 20.93 21.34 458 21.19 21.20 461 5.77% 24.34%
innogy SE 41.35 -0.43% -0.18 35201 41.58 41.34 41.65 176 41.32 41.35 577 0.24% 1.40%