18.10.2021 02:20:07
L/E-MDAX TR EUR
34324.46
EUR
196.3100
0.58%
15.10.2021 20:01
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 14.10.2021 34128.15 Volatilität in % -
Börse Frankfurt Letzter Handel 15.10.2021 / 20:01
Währung EUR Aktualisierungsstand 18.10.2021 / 02:20
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 11.21% 36319.3 30765.5
1 Woche 2.56% 34324.5 33377.3
1 Monat -3.53% 35648.5 33325.4
3 Monate -0.64% 36319.3 33325.4
6 Monate 3.84% 36319.3 31473.8
1 Jahr 24.94% 36319.3 25580.7
3 Jahre 44.58% 36319.3 17696.6
33.61
26.51
8.16
1.13
11.21
11.75
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":33.61,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"8117990"},"2020":{"performance":8.16,"chartHeight":19.329885396379,"year":2020,"ID_NOTATION":"8117990"},"2021":{"performance":11.21,"chartHeight":20.985038965226,"year":2021,"ID_NOTATION":"8117990"}}
{"2019":{"performance":26.51,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0254981416979,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.75,"chartHeight":21.230250920863,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.149073403051,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.74,"chartHeight":23.377458010766,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.900326546387,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.432993233939,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":15.32,"chartHeight":22.613042162592,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.590786992046,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.470637041237,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.92,"chartHeight":17.657294078009,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.165173230386,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.62,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.10.2021 02:20:06
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Airbus 114.70 0.92% 1.04 3847 113.00 113.00 115.24 - - - - 1.11% 25.22%
AIXTRON 22.40 1.59% 0.35 910 22.17 22.17 22.40 - - - - 4.23% 57.30%
alstria office REIT 16.28 0.25% 0.04 0 16.29 16.23 16.31 - - - - 2.78% 10.60%
Aroundtown 6.02 0.23% 0.01 11595 6.02 6.00 6.02 - - - - 0.94% -1.92%
AURUBIS 73.50 0.27% 0.20 625 73.16 73.16 73.50 - - - - 7.58% 14.95%
Bechtle 58.40 0.41% 0.24 306 57.88 57.82 58.46 - - - - 8.47% -2.67%
BEIERSDORF 93.86 -0.42% -0.40 924 94.34 93.32 94.34 - - - - 0.62% -1.03%
Brenntag 81.56 -0.54% -0.44 68 82.18 81.56 82.18 - - - - 0.07% 26.37%
Carl Zeiss Meditec 166.00 -1.34% -2.25 226 168.00 165.70 168.00 - - - - 2.22% 53.00%
Commerzbank 6.13 0.57% 0.04 21327 6.14 6.10 6.14 - - - - -1.94% 15.97%
CompuGroup Medical 71.05 1.36% 0.95 80 70.45 70.20 71.05 - - - - 0.28% -9.95%
CTS Eventim & Co. 66.84 1.40% 0.92 290 66.54 66.52 66.84 - - - - 4.24% 22.75%
Delivery Hero 112.45 1.81% 2.00 880 111.60 111.40 112.45 - - - - 4.51% -11.60%
DEUTSCHE EUROSHOP 17.58 1.27% 0.22 0 17.41 17.41 17.58 - - - - 1.91% -3.51%
Deutsche Wohnen 52.96 0.00% 0.00 29 52.96 52.96 52.96 - - - - 0.04% 21.16%
Dürr 38.26 0.74% 0.28 100 38.18 38.18 38.26 - - - - 4.99% 13.87%
Encavis 16.28 1.62% 0.26 1210 16.25 16.10 16.28 - - - - 8.90% -21.35%
Evonik Industries 27.61 1.92% 0.52 620 27.36 27.13 27.61 - - - - 1.47% 2.68%
Evotec 41.57 -2.05% -0.87 1535 42.30 41.30 42.30 - - - - 5.11% 37.33%
FRAPORT 62.66 2.55% 1.56 1631 61.28 61.28 63.40 - - - - 5.77% 27.88%
freenet 22.50 0.22% 0.05 2340 22.43 22.37 22.56 - - - - 0.27% 30.66%
GEA GROUP 40.38 -0.25% -0.10 160 40.50 40.35 40.63 - - - - 3.51% 36.65%
Gerresheimer 80.55 -1.65% -1.35 85 81.95 80.55 81.95 - - - - 1.38% -9.03%
Grand City Propertie 21.94 1.86% 0.40 0 21.94 21.94 21.94 - - - - 2.52% 4.58%
Hannover Rueck 154.10 0.06% 0.10 609 155.40 153.50 155.40 - - - - -0.06% 16.65%
HELLA GmbH & Co KgaA 59.36 0.37% 0.22 220 59.36 59.36 59.36 - - - - -0.30% 11.16%
Hellofresh 81.54 4.48% 3.50 613 78.60 78.60 81.54 - - - - 2.13% 28.41%
HOCHTIEF 72.00 0.70% 0.50 300 71.40 71.40 72.00 - - - - 1.72% -9.89%
Hugo Boss 53.60 -0.78% -0.42 1336 54.42 53.28 54.42 - - - - 2.02% 96.41%
K+S AG 14.03 0.21% 0.03 15190 14.13 14.03 14.34 - - - - 0.25% 78.89%
KION GROUP 84.50 0.64% 0.54 150 84.50 84.50 84.50 - - - - 5.70% 17.43%
Lanxess 57.94 0.21% 0.12 97 57.96 57.94 58.20 - - - - 2.95% -8.58%
LEG Immobilien 130.80 2.75% 3.50 141 128.45 128.15 130.80 - - - - 6.30% 3.06%
Metro AG 11.39 1.29% 0.14 900 11.37 11.36 11.47 - - - - -0.83% 23.80%
MorphoSys 39.21 -1.13% -0.45 1015 40.19 39.00 40.19 - - - - -4.83% -58.20%
MTU Aero Engines 189.95 -0.26% -0.50 140 191.10 188.60 191.75 - - - - -4.31% -12.34%
Nemetschek 89.26 1.62% 1.42 6 88.04 87.80 89.26 - - - - 9.41% 44.55%
Nordex 15.31 5.81% 0.84 13262 14.59 14.52 15.31 - - - - 16.43% -26.82%
NORMA Group 37.40 -0.43% -0.16 0 37.40 37.40 37.40 - - - - 3.89% -9.79%
Porsche Automobil 90.14 2.43% 2.14 5204 88.32 88.32 90.18 - - - - 7.05% 58.81%
ProSiebenSat.1 Media 14.24 -0.84% -0.12 7442 14.45 14.11 14.45 - - - - -10.44% 3.71%
PUMA 101.35 0.25% 0.25 360 100.85 100.60 101.45 - - - - 3.04% 9.78%
QIAGEN 44.73 0.79% 0.35 102 44.83 44.73 44.83 - - - - 1.20% 4.17%
Rheinmetall 86.82 0.51% 0.44 328 86.52 86.52 87.12 - - - - 0.70% -0.60%
SALZGITTER 29.38 4.48% 1.26 100 29.12 29.12 29.38 - - - - 5.38% 35.83%
Sartorius Vz 526.00 -1.09% -5.80 2 530.80 526.00 530.80 - - - - 4.53% 52.02%
SCHAEFFLER AG INH. V 7.10 1.87% 0.13 300 7.03 7.03 7.10 - - - - 4.87% 3.95%
SCOUT24 AG NA O.N. 60.74 0.23% 0.14 0 60.74 60.74 60.74 - - - - 4.15% -10.08%
SHOP APOTHEKE EUROPE 135.10 0.67% 0.90 65 134.30 132.00 135.10 - - - - 0.22% -8.84%
Siemens Healthineers 57.24 0.35% 0.20 531 57.26 57.00 57.46 - - - - 3.32% 35.16%
SILTRONIC AG NA O.N. 136.15 0.29% 0.40 10 136.35 136.15 136.35 - - - - -0.80% 5.95%
Software 41.22 0.83% 0.34 0 41.30 41.22 41.64 - - - - 7.01% 22.97%
Ströer Media 73.40 -0.34% -0.25 0 73.40 73.40 73.40 - - - - -2.13% -8.14%
Symrise 114.45 0.39% 0.45 116 114.50 114.20 114.50 - - - - 1.51% 4.62%
TAG Immobilien 26.39 1.42% 0.37 150 26.20 26.05 26.39 - - - - 5.52% 3.90%
TeamViewer 13.89 -3.34% -0.48 10175 14.45 13.70 14.45 - - - - -13.62% -68.31%
Telefonica Deutschla 2.37 1.45% 0.03 8800 2.36 2.35 2.37 - - - - 2.20% 4.31%
Uniper 37.40 2.07% 0.76 355 36.47 36.47 37.40 - - - - 2.30% 31.50%
UNITED INTERNET 32.10 0.06% 0.02 0 32.10 32.10 32.10 - - - - -1.47% -7.68%
Varta 130.45 2.72% 3.45 1823 126.55 126.55 130.45 - - - - 10.74% 10.46%
Wacker Chemie 153.80 -1.69% -2.65 201 154.00 153.80 154.90 - - - - -0.32% 32.30%
Zalando 79.68 1.87% 1.46 2585 79.00 78.00 79.68 - - - - 2.89% -12.52%