02.10.2020 01:42:36
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 02.10.2020 / 01:42
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 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
5.25
26.51
5.37
SMI
SMI
SMI
-3.57
-10.68
2019
2020
2018
{"2019":{"performance":5.25,"chartHeight":14.88897691205,"year":2019,"ID_NOTATION":"6623218"},"2020":{"performance":5.37,"chartHeight":14.991952056009,"year":2020,"ID_NOTATION":"6623218"},"2018":{"ID_NOTATION":"6623218"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"BENCHMARK_NAME":"SMI","ID_NOTATION":"1555183"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-3.57,"chartHeight":13.131722715349,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-14.71,"chartHeight":19.583491251725,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-2.53,"chartHeight":11.56272391798,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-1.99,"chartHeight":10.468788665335,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-3.91,"chartHeight":13.546231636976,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 02.10.2020 01:42:36
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
1&1 Drillisch 18.94 0.13% 0.03 196982 18.94 18.88 19.20 - - - - 0.37% -17.22%
Aareal Bank 16.62 -3.09% -0.53 246748 17.09 16.55 17.13 - - - - -1.25% -45.06%
Airbus Group 64.84 4.38% 2.72 178126 63.21 62.47 65.09 - - - - 8.70% -50.93%
AIXTRON 10.84 5.19% 0.54 832006 10.39 10.39 10.87 - - - - 5.71% 27.05%
Aroundtown 4.32 0.77% 0.03 3125969 4.29 4.26 4.35 - - - - 2.39% -45.85%
AURUBIS 58.08 -0.10% -0.06 64435 58.50 57.92 59.00 - - - - -0.07% 6.14%
- - - - - - - - - - - 0.00% 0.00%
Bechtle 177.20 2.49% 4.30 107548 173.90 171.60 177.30 - - - - 4.54% 41.53%
BRENNTAG 54.90 1.10% 0.60 362459 54.60 54.58 55.58 - - - - 0.77% 13.24%
Cancom 43.82 -0.63% -0.28 99902 44.34 43.62 44.50 - - - - -0.32% -16.69%
Carl Zeiss Meditec 109.30 1.20% 1.30 121354 108.20 107.80 109.80 - - - - 5.71% -3.87%
CECONOMY 4.20 -0.33% -0.01 624619 4.28 4.10 4.28 - - - - 3.55% -22.38%
CompuGroup Medical S 78.25 -0.89% -0.70 77884 79.15 77.85 79.80 - - - - 8.08% 22.75%
CTS Eventim & Co. 41.50 0.53% 0.22 158480 41.58 40.96 41.86 - - - - 0.00% -25.96%
Delivery Hero 98.80 0.69% 0.68 566820 98.26 94.34 99.38 - - - - 1.73% 40.02%
DEUTSCHE EUROSHOP 10.91 2.92% 0.31 491825 10.71 10.60 10.94 - - - - 12.88% -58.71%
Dt Pfandbriefbank 5.54 -2.03% -0.12 527958 5.69 5.47 5.71 - - - - 3.07% -61.95%
Deutsche Wohnen 43.23 1.26% 0.54 734796 43.11 42.70 43.42 - - - - 0.77% 18.70%
Dialog Semiconductor 39.65 6.59% 2.45 426350 37.80 37.63 39.74 - - - - 11.06% -12.10%
Drägerwerk & Co. Vz 74.30 0.41% 0.30 31370 73.80 73.60 75.50 - - - - 2.91% 33.39%
Dürr 26.40 0.53% 0.14 133680 26.20 26.02 26.70 - - - - 7.32% -13.10%
Evonik Industries 22.20 0.45% 0.10 867653 22.31 22.09 22.47 - - - - -1.25% -18.41%
Evotec 22.58 0.04% 0.01 459887 22.71 22.38 22.72 - - - - 2.54% -2.04%
Fielmann 70.10 2.34% 1.60 92569 68.75 68.10 70.35 - - - - 10.48% -2.64%
FRAPORT 33.42 -1.07% -0.36 212550 33.94 32.96 34.00 - - - - -3.07% -55.90%
freenet 17.09 -1.01% -0.17 501591 17.40 17.07 17.57 - - - - -2.76% -16.36%
FUCHS PETROLUB PRF 44.56 2.72% 1.18 259681 43.68 43.28 44.66 - - - - 9.81% 0.91%
GEA GROUP 30.13 0.40% 0.12 274560 30.51 29.98 30.56 - - - - 2.41% 2.20%
Gerresheimer 96.55 1.15% 1.10 105417 95.55 94.80 97.00 - - - - 1.74% 39.93%
Grand City Propertie 21.42 3.88% 0.80 311283 20.98 20.96 21.54 - - - - 3.28% 0.19%
Hannover Rueck 131.40 -0.61% -0.80 118449 133.50 131.00 133.70 - - - - 3.06% -23.74%
HELLA GmbH & Co KgaA 44.22 2.79% 1.20 129252 43.18 43.06 44.56 - - - - 5.29% -10.38%
HOCHTIEF 64.00 -3.69% -2.45 160931 66.75 63.80 66.85 - - - - -1.69% -43.71%
Hugo Boss 21.53 0.70% 0.15 460345 21.36 21.11 21.81 - - - - 2.43% -50.23%
ISRA VISION 48.60 -0.08% -0.04 3286 48.64 48.60 48.84 - - - - 0.50% 25.06%
JENOPTIK 23.70 3.49% 0.80 213012 22.98 22.88 24.06 - - - - 14.05% -6.99%
Jungheinrich Vz 30.92 5.03% 1.48 280475 29.66 29.66 31.24 - - - - 13.09% 43.81%
K+S 5.99 1.84% 0.11 1507921 5.94 5.74 6.09 - - - - 8.17% -46.14%
KION GROUP 74.98 2.46% 1.80 221795 73.76 72.96 75.32 - - - - 3.68% 21.80%
Lanxess 48.00 -1.94% -0.95 307435 49.08 47.79 49.30 - - - - -2.99% -19.76%
LEG Immobilien 122.86 0.87% 1.06 189098 122.06 121.60 123.48 - - - - -0.02% 16.40%
Leoni 5.07 0.30% 0.01 146369 5.09 4.97 5.20 - - - - 1.81% -50.99%
Medigene 4.00 -0.50% -0.02 43227 4.12 3.98 4.12 - - - - -2.91% 0.12%
Metro AG 8.49 -0.40% -0.03 750681 8.50 8.46 8.64 - - - - -0.21% -40.86%
MorphoSys 103.50 -4.48% -4.85 160538 108.20 103.10 108.65 - - - - -2.45% -18.38%
MTU Aero Engines 144.30 1.62% 2.30 209128 143.80 140.15 144.95 - - - - 6.53% -43.32%
Nemetschek 63.30 1.28% 0.80 136908 63.00 62.15 63.90 - - - - 2.43% 7.65%
New Work 256.00 -1.73% -4.50 5816 265.00 254.00 266.50 - - - - 4.70% -12.33%
Nordex 11.50 3.98% 0.44 471939 11.25 11.10 11.54 - - - - 7.58% -4.80%
NORMA Group 27.08 2.19% 0.58 43567 26.56 26.40 27.18 - - - - 6.36% -28.74%
OSRAM Licht 51.42 1.14% 0.58 136892 50.76 50.76 51.94 - - - - 2.55% 16.47%
Pfeiffer Vacuum Tech 172.60 -2.49% -4.40 5482 178.80 172.20 178.80 - - - - -1.93% 8.55%
ProSiebenSat.1 Media 11.04 -1.47% -0.17 669857 11.34 11.04 11.34 - - - - 4.20% -20.63%
PUMA 79.18 3.02% 2.32 318091 77.50 77.12 79.18 - - - - 4.05% 15.84%
QIAGEN 44.75 1.02% 0.45 587733 44.15 44.15 44.88 - - - - 2.68% 46.91%
Rheinmetall 77.24 0.63% 0.48 96100 76.86 76.00 77.86 - - - - 5.66% -24.57%
RIB Software 24.68 -0.48% -0.12 1338 24.88 24.44 24.88 - - - - 2.83% 9.20%
Rocket Internet 18.63 -0.16% -0.03 394237 18.67 18.58 18.67 - - - - 0.11% -15.70%
RTL Group 33.10 -1.55% -0.52 130215 33.62 33.08 33.66 - - - - 7.12% -24.74%
S & T 18.01 0.56% 0.10 594470 18.18 17.52 18.78 - - - - -12.91% -15.37%
SALZGITTER 13.93 -1.35% -0.19 103857 14.12 13.85 14.26 - - - - 2.65% -29.50%
Sartorius Vz 360.60 2.91% 10.20 77077 351.80 350.60 363.40 - - - - 8.29% 88.99%
SCHAEFFLER AG INH. V 5.28 0.19% 0.01 513289 5.30 5.18 5.33 - - - - -2.85% -45.16%
SCOUT24 AG NA O.N. 74.75 0.34% 0.25 396735 75.20 73.55 75.25 - - - - -0.53% 26.80%
Siemens Healthineers 38.48 0.47% 0.18 879713 38.66 38.32 38.66 - - - - 3.30% -10.14%
SILTRONIC AG NA O.N. 78.38 2.30% 1.76 116079 76.78 76.48 79.86 - - - - 8.53% -12.64%
SLM Solutions Grp 9.31 -1.27% -0.12 23475 9.38 9.05 9.50 - - - - 20.60% -47.22%
SMA Solar Technology 38.70 1.36% 0.52 107177 38.58 38.22 39.34 - - - - -4.26% 11.98%
Software 41.72 -0.86% -0.36 194936 41.98 41.68 42.28 - - - - -1.14% 34.15%
Ströer Media 65.75 -0.98% -0.65 81769 66.95 65.20 67.00 - - - - 4.45% -8.74%
Symrise 118.75 0.64% 0.75 304347 118.50 117.50 120.00 - - - - 0.42% 26.60%
TAG Immobilien 26.26 2.02% 0.52 428584 25.92 25.68 26.26 - - - - 3.96% 18.50%
Talanx 27.52 0.00% 0.00 132720 27.70 27.40 28.06 - - - - -1.85% -37.71%
Telefónica Dtl. 2.13 -2.51% -0.06 5975434 2.19 2.13 2.23 - - - - -4.77% -17.41%
Uniper 27.90 1.23% 0.34 434148 27.66 27.56 28.00 - - - - 2.12% -5.46%
UNITED INTERNET 32.47 -0.61% -0.20 226804 33.01 32.40 33.13 - - - - -0.49% 10.89%
Wacker Chemie 84.32 1.71% 1.42 134786 83.38 83.36 85.62 - - - - 6.65% 24.66%
WIRECARD 0.80 3.01% 0.02 719971 0.80 0.76 0.81 - - - - 1.10% -99.26%
Zalando 82.58 3.35% 2.68 672460 80.28 79.44 83.30 - - - - 9.84% 82.78%