25.01.2020 05:17:03
L/E-MDAX TR EUR
28740.52
EUR
185.3600
0.65%
24.01.2020 20:01
 
Chart
Kursdaten
Kurs 28740.52 Eröffnung 28555.16
Diff. absolut 185.36 Tages-Hoch 28782.28
Diff. % 0.65 % Tages-Tief 28555.16
Volumen - Umsatz 4643213
Schlusskurs vom 23.01.2020 28555.16 Volatilität in % -
Börse Frankfurt Letzter Handel 24.01.2020 / 20:01
Währung EUR Aktualisierungsstand 25.01.2020 / 05:17
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 0.71% 28842.3 28059.3
1 Woche 0.19% 28842.3 28540.4
1 Monat 0.78% 28842.3 28059.3
3 Monate 9.45% 28842.3 26152.1
6 Monate 9.48% 28842.3 24364.2
1 Jahr 22.06% 28842.3 23184.6
3 Jahre 26.51% 28842.3 21248.0
SMI
33.61
26.51
0.71
2.19
-18.56
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-18.56,"chartHeight":39.651337961304,"year":2018,"ID_NOTATION":"8117990"},"2019":{"performance":33.61,"chartHeight":42.258327931606,"year":2019,"ID_NOTATION":"8117990"},"2020":{"performance":0.71,"chartHeight":14.086109310535,"year":2020,"ID_NOTATION":"8117990"}}
{"2018":{"performance":-10.68,"chartHeight":34.814562619293,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":42.258327931606,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":2.19,"chartHeight":20.946965979659,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":37.430202166677,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":42.258327931606,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":0.91,"chartHeight":14.086109310535,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":29.724061129142,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":41.813083538523,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":1.58,"chartHeight":18.089579308952,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":37.070387411341,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":41.293299060194,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":0.72,"chartHeight":14.086109310535,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":39.446180436142,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":42.258327931606,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.47,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 25.01.2020 05:17:03
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Aareal Bank 29.70 0.00% 0.00 152 29.88 29.70 29.88 200 29.66 29.74 200 -0.90% -2.01%
Airbus Group 138.50 2.03% 2.76 5418 137.12 137.10 139.30 100 138.38 138.84 100 1.09% 4.40%
alstria office REIT 17.66 1.32% 0.23 2100 17.43 17.37 17.66 - - - - 2.91% 5.06%
Aroundtown 8.25 0.24% 0.02 12422 8.23 8.22 8.26 2000 8.22 8.28 2000 2.94% 3.54%
AURUBIS 52.08 -4.02% -2.18 415 53.58 52.08 53.58 200 51.68 51.96 200 -2.18% -5.24%
AXEL SPRINGER 63.00 0.80% 0.50 4 63.00 63.00 63.00 200 62.80 62.95 200 0.72% 0.40%
Bechtle 138.40 1.84% 2.50 739 136.00 136.00 138.90 40 137.80 137.90 40 3.21% 9.67%
BRENNTAG 47.85 -2.05% -1.00 0 47.85 47.85 47.85 200 48.46 48.74 200 -1.42% -1.85%
Carl Zeiss Meditec 120.20 0.75% 0.90 362 120.00 118.80 120.30 50 119.90 120.00 50 -0.50% 5.53%
Commerzbank 5.13 0.61% 0.03 22175 5.17 5.11 5.19 1500 5.13 5.18 500 -2.95% -7.03%
CompuGroup Medical 63.15 3.69% 2.25 241 61.30 61.20 63.25 - - - - -2.55% -1.56%
CTS Eventim & Co. 61.20 1.24% 0.75 18 60.40 60.40 61.20 123 61.15 61.35 123 5.52% 6.90%
Delivery Hero 68.84 -1.38% -0.96 350 69.06 68.84 69.06 150 69.54 69.80 150 -1.46% -2.80%
DEUTSCHE EUROSHOP 25.84 1.25% 0.32 475 25.64 25.60 25.94 - - - - 2.70% -1.97%
Dt Pfandbriefbank 14.39 0.70% 0.10 1740 14.40 14.39 14.47 600 14.37 14.42 600 -0.21% -1.24%
Deutsche Wohnen 38.02 0.58% 0.22 350 37.74 37.74 38.25 - - - - 1.90% 4.34%
Dürr 28.68 0.70% 0.20 352 28.86 28.49 28.86 - - - - -1.00% -6.03%
Evonik Industries 26.00 1.09% 0.28 50 25.63 25.63 26.21 500 25.92 26.11 500 1.76% -4.20%
Evotec 25.21 -0.75% -0.19 15277 25.58 25.21 25.79 500 25.13 25.17 500 1.00% 9.28%
FRAPORT 69.70 -0.74% -0.52 400 70.30 69.70 70.64 218 69.50 69.74 217 -3.33% -8.05%
freenet 20.11 0.73% 0.14 3025 20.14 19.95 20.16 - - - - 0.00% -2.09%
FUCHS PETROLUB PRF 41.90 1.01% 0.42 511 41.34 41.34 41.90 200 41.78 41.96 200 -3.94% -4.77%
GEA GROUP 28.39 0.53% 0.15 200 28.24 28.24 28.88 - - - - -2.61% -3.93%
Gerresheimer 71.95 4.28% 2.95 375 70.60 70.60 71.95 150 70.50 70.70 150 10.44% 3.60%
Grand City Propertie 23.08 0.09% 0.02 0 23.08 23.08 23.08 750 23.26 23.30 750 3.13% 7.05%
Hannover Rueck 179.00 0.45% 0.80 244 178.10 178.10 179.70 - - - - 1.24% 3.47%
HELLA GmbH & Co KgaA 44.86 0.13% 0.06 765 44.98 44.86 44.98 200 44.12 44.36 200 -2.94% -8.86%
HOCHTIEF 109.70 -0.63% -0.70 837 111.20 109.50 112.00 100 109.30 109.50 100 -6.16% -3.86%
Hugo Boss 45.28 1.03% 0.46 995 45.48 45.28 45.60 150 45.15 45.45 150 4.09% 4.48%
innogy SE 43.34 -0.21% -0.09 224 43.41 43.26 43.41 200 43.23 43.39 200 -0.82% -2.76%
K+S 8.69 -6.14% -0.57 42490 9.31 8.68 9.33 900 8.67 8.69 900 -15.13% -21.39%
KION GROUP 58.30 2.39% 1.36 495 57.82 57.82 58.94 100 57.54 57.82 100 -6.51% -6.33%
Lanxess 55.26 0.88% 0.48 244 55.70 55.26 55.86 300 55.10 55.38 300 -1.74% -7.59%
LEG Immobilien 110.60 -0.18% -0.20 10 110.35 110.35 110.70 100 111.10 111.45 100 1.47% 4.09%
Metro AG 12.85 1.22% 0.15 1185 12.81 12.81 12.96 - - - - -2.84% -10.39%
MorphoSys 119.00 -1.49% -1.80 322 120.90 119.00 120.90 100 118.10 118.80 100 0.08% -6.30%
MTU Aero Engines 286.00 0.60% 1.70 550 286.10 285.80 287.20 50 285.70 286.10 50 -0.14% 12.11%
Nemetschek 66.70 1.91% 1.25 1684 65.50 65.40 66.70 80 66.45 66.55 80 -2.77% 13.05%
NORMA Group 33.70 -1.29% -0.44 0 33.70 33.70 33.70 200 33.26 33.38 200 -9.65% -12.01%
OSRAM Licht 45.78 0.66% 0.30 417 45.46 45.46 45.79 400 45.56 45.74 400 0.64% 3.81%
PROSIEBEN MEDIA 13.27 0.84% 0.11 6077 13.21 13.17 13.32 800 13.20 13.21 800 0.95% -4.60%
PUMA 78.20 0.77% 0.60 458 77.65 77.65 78.55 70 77.80 77.95 70 2.83% 14.41%
QIAGEN 31.40 0.58% 0.18 14864 31.45 31.40 31.60 500 31.43 31.53 500 1.09% 3.39%
Rheinmetall 102.40 -0.05% -0.05 181 102.90 102.40 103.45 20 102.00 102.30 100 -2.48% 0.10%
Rocket Internet 21.56 0.56% 0.12 0 21.56 21.56 21.56 709 21.32 21.46 704 -1.28% -2.53%
RTL Group 43.60 0.00% 0.00 1727 43.86 43.28 43.88 232 43.34 43.50 230 0.41% -0.82%
SALZGITTER 15.51 2.01% 0.30 275 15.34 15.34 15.51 400 15.47 15.50 400 -3.09% -22.55%
Sartorius Vz 219.00 0.83% 1.80 90 219.00 218.40 219.00 50 218.40 218.80 50 1.20% 12.71%
SCHAEFFLER AG INH. V 9.30 -1.13% -0.11 1510 9.37 9.30 9.65 - - - - -2.39% -3.93%
SCOUT24 AG NA O.N. 62.60 0.56% 0.35 562 62.45 62.45 63.10 - - - - -0.08% 5.48%
Siemens Healthineers 44.95 0.86% 0.39 1690 44.70 44.47 45.24 200 44.95 45.24 200 4.10% 5.32%
SILTRONIC AG NA O.N. 94.30 4.18% 3.78 2399 93.06 92.64 95.94 - - - - 1.90% 4.78%
SOFTWARE 33.74 1.38% 0.46 1385 33.70 33.67 34.08 - - - - 2.65% 8.04%
Symrise 92.92 2.20% 2.00 665 90.78 90.20 92.98 - - - - 2.15% -1.04%
TAG Immobilien 23.72 0.51% 0.12 1430 23.70 23.52 23.72 - - - - 1.28% 6.94%
TEAMVIEWER AG INH O. 32.76 1.33% 0.43 3955 32.60 32.60 33.00 300 32.65 32.75 300 1.99% 2.79%
Telefónica Dtl. 2.78 0.54% 0.01 12855 2.79 2.76 2.79 1000 2.76 2.78 5000 2.28% 8.07%
Uniper 29.69 1.54% 0.45 115 29.40 29.40 29.69 200 29.60 29.69 200 0.64% 0.34%
UNITED INTERNET 30.18 0.84% 0.25 153 30.00 30.00 30.18 200 29.89 29.99 200 -0.07% 2.90%
Varta 82.10 -3.41% -2.90 5532 86.10 81.90 86.10 63 81.70 82.10 63 -10.57% -32.59%
Wacker Chemie 62.02 -0.58% -0.36 1093 63.10 62.02 63.10 100 61.40 61.68 100 -4.11% -9.06%
Zalando 45.94 1.01% 0.46 1640 45.83 45.83 46.90 200 45.64 45.76 200 -2.26% 1.61%