12.07.2020 00:59:58
L/E-MDAX TR EUR
26691.81
EUR
-19.3100
-0.07%
10.07.2020 20:01
 
Chart
Kursdaten
Kurs 26691.81 Eröffnung 26711.12
Diff. absolut -19.31 Tages-Hoch 26711.12
Diff. % -0.07 % Tages-Tief 26535.11
Volumen - Umsatz 5236626
Schlusskurs vom 09.07.2020 26711.12 Volatilität in % -
Börse Frankfurt Letzter Handel 10.07.2020 / 20:01
Währung EUR Aktualisierungsstand 12.07.2020 / 00:59
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -6.47% 29364.9 17696.6
1 Woche 0.24% 27062.9 26535.1
1 Monat 0.84% 27062.9 24899.0
3 Monate 20.37% 27295.1 21807.2
6 Monate -6.32% 29364.9 17696.6
1 Jahr 3.29% 29364.9 17696.6
3 Jahre 7.76% 29364.9 17696.6
Benchmark:
SMI
33.61
26.51
SMI
-18.56
-10.68
SMI
-6.47
-3.64
2018
2019
2020
{"2018":{"performance":-18.56,"chartHeight":20.642781620715,"year":2018,"ID_NOTATION":"8117990"},"2019":{"performance":33.61,"chartHeight":22,"year":2019,"ID_NOTATION":"8117990"},"2020":{"performance":-6.47,"chartHeight":15.841039464757,"year":2020,"ID_NOTATION":"8117990"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-3.64,"chartHeight":13.220200372788,"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":-11.99,"chartHeight":18.651902981502,"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":-8.63,"chartHeight":17.153610492578,"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":-5.77,"chartHeight":15.319306877999,"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":-4.64,"chartHeight":14.326192102305,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 12.07.2020 00:59:58
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Aareal Bank 16.90 0.66% 0.11 1641 16.91 16.75 16.91 298 17.13 17.27 296 -2.37% -44.24%
Airbus Group 65.30 1.56% 1.00 5977 63.61 62.10 65.44 200 65.23 65.63 200 -0.70% -50.78%
alstria office REIT 12.96 -0.92% -0.12 925 13.08 12.94 13.08 - - - - -4.14% -22.90%
Aroundtown 5.19 0.89% 0.05 22101 5.10 5.10 5.19 2500 5.17 5.19 2500 -1.41% -34.86%
AURUBIS 57.98 -1.53% -0.90 280 58.16 57.66 58.16 200 57.86 58.14 200 4.69% 5.49%
Bechtle 164.80 0.67% 1.10 252 165.30 164.80 165.80 - - - - 2.81% 30.59%
BRENNTAG 51.62 1.14% 0.58 11 50.70 50.70 51.62 200 51.58 51.86 200 4.14% 5.89%
Carl Zeiss Meditec 91.30 0.94% 0.85 234 89.80 89.80 91.30 57 90.05 90.25 57 -1.46% -19.84%
Commerzbank 4.54 4.25% 0.18 104270 4.26 4.21 4.57 2000 4.54 4.57 650 9.17% -17.87%
CompuGroup Medical S 70.95 0.57% 0.40 357 70.25 69.55 70.95 - - - - -2.61% 10.60%
CTS Eventim & Co. 35.60 0.28% 0.10 81 35.08 34.96 35.60 211 35.60 35.84 210 -4.86% -37.82%
Delivery Hero 95.68 -3.88% -3.86 1768 99.42 95.00 99.42 150 95.68 96.12 150 -8.31% 35.10%
DEUTSCHE EUROSHOP 12.41 -4.02% -0.52 650 12.52 12.41 12.56 - - - - -3.57% -52.92%
Deutsche Wohnen 40.30 0.30% 0.12 188 40.14 40.05 40.70 - - - - -1.80% 10.59%
Dürr 21.94 0.83% 0.18 190 21.56 21.40 21.94 400 21.90 22.14 400 -4.53% -28.11%
Evonik Industries 23.76 1.41% 0.33 936 23.43 23.28 23.76 510 23.71 23.91 510 1.84% -12.45%
Evotec 23.71 -0.96% -0.23 3604 24.03 23.66 24.03 500 23.72 23.74 500 -2.31% 2.77%
FRAPORT 37.52 0.21% 0.08 3395 37.14 36.40 37.68 70 37.50 37.70 200 -6.11% -50.50%
freenet 14.12 -0.42% -0.06 6270 14.00 13.90 14.12 - - - - -2.55% -31.28%
FUCHS PETROLUB PRF 37.20 0.38% 0.14 250 36.56 36.56 37.20 200 37.38 37.56 200 2.20% -15.45%
GEA GROUP 30.30 0.13% 0.04 1026 29.39 29.39 30.34 170 30.21 30.29 170 5.50% 2.54%
Gerresheimer 93.30 0.54% 0.50 554 92.70 92.35 93.30 100 93.35 93.75 100 6.14% 34.34%
Grand City Propertie 20.52 -0.87% -0.18 180 20.52 20.52 20.52 490 20.68 20.70 490 -2.93% -4.82%
Hannover Rueck 151.40 -0.66% -1.00 27 152.30 150.90 152.30 - - - - -2.64% -12.49%
HELLA GmbH & Co KgaA 36.26 1.57% 0.56 1087 34.78 34.72 36.26 300 36.26 36.42 300 -1.52% -26.33%
Hellofresh 52.10 0.10% 0.05 4738 51.95 51.95 53.15 300 52.25 52.35 300 2.76% 177.72%
HOCHTIEF 80.80 1.44% 1.15 414 79.70 78.70 80.80 100 80.75 81.25 100 0.12% -29.18%
Hugo Boss 25.42 -0.66% -0.17 2273 25.18 24.96 25.42 201 25.43 25.55 200 -4.94% -41.35%
K+S 5.57 -0.46% -0.03 9320 5.60 5.50 5.60 900 5.58 5.60 900 -4.10% -49.57%
KION GROUP 59.08 1.93% 1.12 160 57.46 57.46 59.08 100 59.26 59.48 100 7.54% -5.08%
Lanxess 46.95 -1.53% -0.73 0 46.95 46.95 46.95 300 47.99 48.38 300 -1.55% -21.49%
LEG Immobilien 118.00 0.72% 0.84 2 116.58 116.58 118.00 100 117.24 117.92 100 1.65% 11.06%
Metro AG 7.97 -3.39% -0.28 14040 8.18 7.93 8.18 - - - - -7.50% -44.42%
MorphoSys 116.50 -0.04% -0.05 2582 116.65 115.00 117.70 100 115.65 116.00 100 -0.34% -8.27%
MTU Aero Engines 152.55 3.14% 4.65 1179 146.60 146.50 152.70 83 152.75 153.15 83 -2.96% -40.20%
Nemetschek 63.40 -0.94% -0.60 200 63.60 63.40 63.60 - - - - 1.12% 7.46%
NORMA Group 22.24 -2.28% -0.52 0 22.24 22.24 22.24 200 22.46 22.64 200 -7.72% -41.93%
OSRAM Licht 41.38 0.36% 0.15 159 41.17 41.17 41.38 400 41.97 42.16 400 -1.97% -6.17%
ProSiebenSat.1 Media 9.83 -0.77% -0.08 11203 9.96 9.78 9.96 1050 9.86 9.90 1050 -3.82% -29.33%
PUMA 67.84 -2.02% -1.40 429 68.20 67.58 68.20 120 68.20 68.80 120 -2.61% -0.75%
QIAGEN 39.89 2.54% 0.99 19747 39.14 39.14 40.25 500 39.90 40.04 500 3.66% 31.35%
Rheinmetall 79.36 1.74% 1.36 235 78.20 77.60 79.60 65 78.94 79.72 64 2.66% -22.42%
Rocket Internet 19.82 -0.20% -0.04 194 19.68 19.61 19.82 767 19.71 19.85 761 -0.20% -10.40%
RTL Group 28.92 -2.56% -0.76 460 28.66 28.66 28.92 345 29.02 29.30 342 -0.55% -34.21%
SALZGITTER 12.34 -1.67% -0.21 840 12.38 12.17 12.38 400 12.51 12.63 400 -1.83% -38.39%
Sartorius Vz 315.00 -0.76% -2.40 45 316.20 315.00 318.20 20 307.40 308.60 20 6.85% 62.12%
SCHAEFFLER AG INH. V 6.51 -0.23% -0.01 3267 6.50 6.39 6.51 500 6.49 6.51 500 -2.18% -32.70%
SCOUT24 AG NA O.N. 72.45 -1.23% -0.90 0 72.45 72.45 72.45 200 72.50 72.80 200 0.42% 22.07%
Siemens Healthineers 41.85 -0.38% -0.16 436 41.87 41.85 42.22 150 41.70 42.10 150 -0.14% -1.93%
SILTRONIC AG NA O.N. 92.14 -0.54% -0.50 116 92.00 91.62 92.28 100 91.70 92.14 100 3.04% 2.38%
Software 37.34 -0.80% -0.30 45 37.22 37.22 37.34 - - - - 0.65% 19.56%
Ströer Media 59.85 -0.25% -0.15 90 59.25 59.25 59.85 100 60.05 60.65 100 -1.64% -17.96%
Symrise 106.70 -0.23% -0.25 244 106.85 106.30 107.00 - - - - 2.60% 13.63%
TAG Immobilien 22.08 -0.63% -0.14 0 22.08 22.08 22.08 - - - - -2.39% -0.45%
TEAMVIEWER AG INH O. 51.96 -5.49% -3.02 9442 52.98 51.30 53.50 300 51.94 52.38 98 0.74% 63.04%
Telefónica Dtl. 2.53 0.72% 0.02 7500 2.49 2.48 2.53 5000 2.50 2.54 5000 -6.34% -1.90%
Uniper 29.82 0.61% 0.18 1843 29.46 29.46 30.12 200 29.94 30.02 200 1.50% 0.78%
UNITED INTERNET 39.35 0.20% 0.08 560 38.83 38.83 39.35 131 39.19 39.37 130 3.55% 34.16%
Varta 97.00 0.26% 0.25 2277 96.25 95.75 98.40 190 96.40 96.90 100 -7.44% -20.36%
Wacker Chemie 67.90 2.91% 1.92 248 66.46 65.84 68.20 100 67.64 68.22 100 6.93% -0.44%
Zalando 65.30 -0.37% -0.24 1587 65.92 64.92 65.92 200 65.30 65.54 200 0.46% 44.44%