18.06.2019 23:48:47
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 18.06.2019 / 23:48
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
18.5
SMI
-10.68
SMI
2017
2018
2019
{"2017":{"performance":23.27,"chartHeight":23.62077524244,"year":2017,"ID_NOTATION":"6623218"},"2018":{"performance":5.25,"chartHeight":16.226875710137,"year":2018,"ID_NOTATION":"6623218"},"2019":{"performance":5.37,"chartHeight":16.339104029929,"year":2019,"ID_NOTATION":"6623218"}}
{"2017":{"performance":13,"chartHeight":20.729555475321,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.753377728869,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.5,"chartHeight":22.481628243189,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.562382931939,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.237461172543,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":15.04,"chartHeight":21.453403532948,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.854213050299,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.865086416297,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.94,"chartHeight":20.307180310076,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.317902695314,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.033306467161,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":4.79,"chartHeight":15.771515027378,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.748618423071,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.381303784769,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":16.79,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.06.2019 23:48:47
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1&1 Drillisch 25.16 1.21% 0.30 608489 24.88 24.10 25.22 - - - - -9.17% -43.46%
AIXTRON 8.23 1.21% 0.10 2566756 8.02 7.70 8.27 - - - - -3.88% -2.16%
AURUBIS 39.52 3.21% 1.23 336961 38.14 37.94 39.83 - - - - -4.77% -8.56%
AXEL SPRINGER 62.35 0.48% 0.30 493192 62.05 62.05 62.35 - - - - 11.34% 26.27%
Aareal Bank 23.97 -0.12% -0.03 619103 23.97 23.27 24.01 - - - - -5.56% -11.19%
Airbus Group 125.46 0.30% 0.38 121751 124.88 124.82 126.48 - - - - 1.70% 50.23%
Aroundtown 7.75 1.02% 0.08 2075385 7.71 7.66 7.77 - - - - 2.03% 7.40%
BRENNTAG 42.72 1.84% 0.77 371271 41.89 41.13 42.85 - - - - -2.82% 13.32%
Bechtle 99.15 3.44% 3.30 229936 95.65 94.60 100.40 - - - - -7.25% 46.13%
CECONOMY 5.32 4.85% 0.25 878789 5.05 5.04 5.35 - - - - 0.64% 69.10%
CTS Eventim & Co. 41.76 1.70% 0.70 265450 41.16 40.56 41.80 - - - - 2.65% 28.18%
Cancom 44.50 3.49% 1.50 172469 42.80 42.66 44.94 - - - - 2.91% 55.27%
Carl Zeiss Meditec 94.35 4.43% 4.00 209043 91.70 90.55 94.65 - - - - 6.61% 38.14%
CompuGroup Medical 68.60 1.93% 1.30 109477 67.45 67.00 69.00 - - - - 5.05% 69.63%
DEUTSCHE EUROSHOP 25.66 0.39% 0.10 158216 25.46 25.42 25.72 - - - - -4.25% 1.26%
Delivery Hero 37.95 1.23% 0.46 394634 37.60 37.01 38.25 - - - - -0.94% 16.77%
Deutsche Wohnen 36.49 -1.19% -0.44 1979418 37.11 36.25 38.02 - - - - 1.00% -8.78%
Dialog Semiconductor 31.75 0.03% 0.01 512478 31.49 30.98 32.05 - - - - 1.28% 40.86%
Drägerwerk & Co. Vz 52.50 3.65% 1.85 23560 51.10 50.35 52.75 - - - - 5.13% 12.71%
Dt Pfandbriefbank 10.55 0.29% 0.03 630258 10.50 10.33 10.59 - - - - -4.18% 20.71%
Dürr 31.51 0.83% 0.26 129122 31.12 30.66 31.59 - - - - -3.34% 3.21%
Evonik Industries 24.70 1.81% 0.44 756279 24.28 24.06 24.93 - - - - - 13.30%
Evotec 23.84 2.45% 0.57 852754 23.25 22.91 23.84 - - - - 8.96% 37.29%
FRAPORT 76.14 1.20% 0.90 179255 74.98 74.74 76.30 - - - - 1.12% 21.90%
FUCHS PETROLUB PRF 35.18 -0.23% -0.08 251900 35.10 34.62 35.36 - - - - -2.17% -2.22%
Fielmann 63.60 -0.47% -0.30 71745 64.10 63.00 64.10 - - - - 1.44% 17.78%
GEA GROUP 25.30 2.22% 0.55 381973 24.64 24.49 25.43 - - - - -2.84% 12.44%
Gerresheimer 64.45 1.58% 1.00 197719 63.80 63.30 64.65 - - - - 0.39% 12.58%
Grand City Propertie 22.32 -1.59% -0.36 290907 22.78 22.26 22.96 - - - - 1.73% 17.78%
HELLA GmbH & Co KgaA 40.42 1.40% 0.56 320234 39.68 39.44 40.52 - - - - -1.99% 16.15%
HOCHTIEF 108.70 1.87% 2.00 98769 106.10 105.70 109.20 - - - - -0.28% -7.65%
Hannover Rückversich 141.10 0.21% 0.30 164948 140.40 139.80 141.30 - - - - 0.86% 19.88%
Hugo Boss 55.50 1.54% 0.84 500790 54.72 54.20 55.56 - - - - -0.72% 2.93%
ISRA VISION 35.74 1.25% 0.44 91747 35.22 34.86 36.16 - - - - 1.88% 47.08%
JENOPTIK 27.55 0.55% 0.15 130057 27.30 26.75 27.55 - - - - -5.00% 20.94%
Jungheinrich Vz 26.20 2.34% 0.60 131124 25.68 25.22 26.44 - - - - -3.68% 14.71%
K+S 16.20 2.92% 0.46 1387044 15.61 15.52 16.29 - - - - 1.44% 3.05%
KION GROUP 53.02 1.80% 0.94 211404 52.00 50.92 53.12 - - - - 0.80% 19.60%
LEG Immobilien 107.65 0.75% 0.80 230507 107.05 106.70 109.25 - - - - 3.01% 18.14%
Lanxess 46.42 2.22% 1.01 326555 45.42 44.82 47.00 - - - - -3.65% 15.47%
Leoni 13.70 4.02% 0.53 291583 13.22 13.03 13.78 - - - - -1.83% -54.76%
MTU Aero Engines 202.20 1.25% 2.50 149477 198.60 198.30 202.70 - - - - 0.05% 27.65%
Medigene 7.60 0.00% 0.00 67233 7.54 7.41 7.72 - - - - -2.25% 2.98%
Metro AG 15.12 0.63% 0.10 846079 15.10 14.84 15.20 - - - - 3.67% 12.92%
MorphoSys 89.55 2.69% 2.35 105251 87.55 86.55 89.85 - - - - 4.74% 0.67%
NORMA Group 36.60 2.58% 0.92 166720 35.52 35.04 36.74 - - - - -1.56% -15.24%
Nemetschek 138.50 2.59% 3.50 61421 133.70 133.70 138.80 - - - - -0.72% 44.65%
Nordex 12.31 -0.32% -0.04 751324 12.73 12.02 12.74 - - - - -1.83% 62.27%
OSRAM Licht 26.71 4.17% 1.07 1081127 25.55 25.11 26.89 - - - - 1.48% -29.56%
PROSIEBEN MEDIA 14.71 1.41% 0.20 1407200 14.46 14.36 14.71 - - - - -5.92% -5.43%
PUMA 56.05 2.75% 1.50 333472 54.75 54.15 56.10 - - - - 2.09% 31.26%
Pfeiffer Vacuum Tech 126.20 1.45% 1.80 14775 125.00 124.00 126.60 - - - - -2.09% 16.10%
QIAGEN 36.05 1.89% 0.67 502604 35.46 35.32 36.19 - - - - 4.67% 21.46%
RIB Software 15.74 1.55% 0.24 112719 15.50 15.24 15.75 - - - - -0.88% 33.05%
RTL Group 44.84 0.45% 0.20 128104 44.46 44.18 45.10 - - - - 0.09% -3.98%
Rheinmetall 104.50 2.40% 2.45 161498 101.80 101.45 104.85 - - - - 0.92% 35.43%
Rocket Internet 24.50 1.32% 0.32 207584 24.02 23.76 24.60 - - - - -0.33% 21.41%
S & T 19.98 3.04% 0.59 356420 19.44 18.93 20.26 - - - - -6.11% 26.38%
SALZGITTER 24.00 4.17% 0.96 173632 22.82 22.65 24.13 - - - - -1.64% -6.14%
SCHAEFFLER AG INH. V 6.41 1.14% 0.07 1459772 6.30 6.06 6.45 - - - - -6.15% -14.11%
SCOUT24 AG NA O.N. 46.14 0.83% 0.38 263070 45.58 45.32 46.14 - - - - 0.96% 14.89%
SILTRONIC AG NA O.N. 53.22 -7.67% -4.42 949159 52.56 49.13 53.50 - - - - -16.58% -26.29%
SLM Solutions Grp 10.64 1.33% 0.14 24496 10.60 9.97 10.74 - - - - 5.35% 18.22%
SMA Solar Technology 24.18 0.75% 0.18 74573 23.84 22.46 24.38 - - - - 1.77% 45.75%
SOFTWARE 30.48 1.57% 0.47 156767 30.05 29.61 30.65 - - - - 0.83% -3.51%
Sartorius Vz 186.80 3.49% 6.30 85880 180.90 179.30 187.40 - - - - 4.88% 71.53%
Siemens Healthineers 37.36 2.44% 0.89 615031 36.26 35.97 37.65 - - - - 2.22% 2.23%
Ströer Media 61.35 1.66% 1.00 63632 60.35 59.80 61.80 - - - - -2.15% 45.45%
Symrise 89.84 1.29% 1.14 234379 89.18 87.70 89.86 - - - - 0.94% 39.29%
TAG Immobilien 21.00 0.77% 0.16 450502 20.74 20.74 21.30 - - - - 1.94% 5.47%
Talanx 37.12 -0.27% -0.10 75024 37.12 36.92 37.38 - - - - 1.31% 24.56%
Telefónica Dtl. 2.46 0.86% 0.02 7066794 2.45 2.39 2.47 - - - - -3.11% -27.94%
UNITED INTERNET 29.37 0.44% 0.13 968784 29.09 28.37 29.39 - - - - -10.16% -23.12%
Uniper 26.51 1.34% 0.35 545548 26.08 26.04 26.66 - - - - - 17.30%
WIRECARD 155.00 2.45% 3.70 1353767 152.05 150.30 156.00 - - - - 3.58% 16.72%
Wacker Chemie 68.00 1.16% 0.78 369931 66.44 64.34 68.94 - - - - -10.41% -14.03%
XING 373.00 1.50% 5.50 6681 370.50 364.50 377.50 - - - - 3.32% 57.05%
Zalando 39.25 2.51% 0.96 446583 38.36 37.76 39.30 - - - - 4.36% 74.91%
freenet 17.04 -0.23% -0.04 859204 17.18 16.77 17.18 - - - - -1.39% 0.53%
innogy SE 41.47 0.29% 0.12 274697 41.30 41.24 41.65 - - - - -0.10% 1.82%