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
Benchmark:
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
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2019
aufsteigend sortieren
absteigend sortieren
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%