17.04.2021 09:32:06
L/E-MDAX TR EUR
33287.90
EUR
231.8900
0.70%
16.04.2021 20:01
 
Chart
Kursdaten
Kurs 33287.90 Eröffnung 33056.01
Diff. absolut 231.89 Tages-Hoch 33288.05
Diff. % 0.70 % Tages-Tief 33056.01
Volumen - Umsatz 5588768
Schlusskurs vom 15.04.2021 33056.01 Volatilität in % -
Börse Frankfurt Letzter Handel 16.04.2021 / 20:01
Währung EUR Aktualisierungsstand 17.04.2021 / 09:32
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 7.85% 33288.1 30765.5
1 Woche 1.66% 33288.1 32494.1
1 Monat 3.72% 33288.1 31245.5
3 Monate 7.11% 33288.1 30765.5
6 Monate 19.87% 33288.1 25580.7
1 Jahr 52.55% 33288.1 21821.6
3 Jahre 30.09% 33288.1 17696.6
33.61
26.51
8.16
1.13
7.85
5.23
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":33.61,"chartHeight":25.594324694319,"year":2019,"ID_NOTATION":"8117990"},"2020":{"performance":8.16,"chartHeight":19.659288634514,"year":2020,"ID_NOTATION":"8117990"},"2021":{"performance":7.85,"chartHeight":19.453982070446,"year":2021,"ID_NOTATION":"8117990"}}
{"2019":{"performance":26.51,"chartHeight":25.594324694319,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1793028980473,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":5.23,"chartHeight":17.301281664828,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.594324694319,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.44131312378,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":13.52,"chartHeight":22.335841604399,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.324656439027,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.74711240926,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":11.74,"chartHeight":21.587525239168,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.009841978527,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.870603398198,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":8.16,"chartHeight":19.659288634514,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.594324694319,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.423605035154,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.69,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 17.04.2021 09:32:05
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Airbus Group 103.60 0.39% 0.40 4219 102.98 102.96 104.50 - - - - 2.11% 13.10%
AIXTRON 19.32 0.49% 0.10 12282 19.30 19.01 19.32 - - - - 1.34% 35.71%
alstria office REIT 14.37 0.63% 0.09 286 14.37 14.35 14.37 - - - - 1.91% -2.38%
Aroundtown 6.43 0.91% 0.06 9769 6.41 6.38 6.46 - - - - 1.29% 4.75%
AURUBIS 73.04 0.69% 0.50 634 72.82 72.82 73.78 - - - - 3.08% 14.23%
Bechtle 171.50 0.82% 1.40 244 170.55 168.85 172.10 - - - - 3.44% -4.72%
BEIERSDORF 91.70 -0.65% -0.60 505 91.68 91.18 91.84 - - - - -0.46% -3.31%
Brenntag 76.92 2.59% 1.94 310 75.14 75.14 76.92 - - - - 4.71% 19.18%
Carl Zeiss Meditec 146.55 0.90% 1.30 1924 145.30 145.30 148.00 - - - - 4.68% 35.07%
Commerzbank 4.99 0.85% 0.04 18816 4.92 4.92 5.00 - - - - -1.63% -5.57%
CompuGroup Medical 74.25 -0.40% -0.30 383 74.10 74.00 74.25 - - - - 2.63% -5.89%
CTS Eventim & Co. 52.24 2.15% 1.10 300 51.34 51.34 52.24 - - - - 3.98% -4.06%
Delivery Hero 128.45 1.38% 1.75 642 126.75 126.75 130.25 - - - - 7.44% 0.98%
DEUTSCHE EUROSHOP 18.20 -1.62% -0.30 788 18.60 18.20 18.60 - - - - -1.46% -0.11%
Deutsche Wohnen 45.18 0.85% 0.38 2406 45.15 45.03 45.89 - - - - 8.87% 3.36%
Dürr 36.76 0.99% 0.36 307 36.20 36.02 36.76 - - - - 2.62% 9.40%
Encavis 16.63 -1.31% -0.22 2698 16.96 16.49 17.49 - - - - 0.54% -19.66%
Evonik Industries 30.57 0.76% 0.23 2610 30.13 30.13 30.57 - - - - 1.80% 13.69%
Evotec 33.90 1.13% 0.38 3176 33.61 33.61 34.01 - - - - 4.66% 11.99%
FRAPORT 51.30 -0.62% -0.32 1076 51.88 50.76 51.88 - - - - -3.72% 4.69%
freenet 20.17 0.20% 0.04 5235 20.13 20.01 20.17 - - - - -0.10% 17.13%
FUCHS PETROLUB PRF 43.60 0.28% 0.12 55 44.04 43.60 44.04 - - - - 0.32% -6.44%
GEA GROUP 35.62 0.79% 0.28 100 35.16 35.16 35.62 - - - - -1.14% 20.54%
Gerresheimer 88.60 -0.23% -0.20 0 88.60 88.60 88.60 - - - - 2.13% 0.06%
Grand City Propertie 22.74 -0.70% -0.16 0 22.74 22.74 22.74 - - - - 1.97% 8.39%
Hannover Rueck 156.95 0.42% 0.65 1984 157.30 155.70 157.30 - - - - 0.61% 18.81%
HELLA GmbH & Co KgaA 45.70 0.77% 0.35 510 45.60 45.20 45.70 - - - - -1.57% -14.42%
Hellofresh 73.84 3.85% 2.74 6431 74.62 72.56 76.76 - - - - 5.07% 16.28%
HOCHTIEF 78.46 0.67% 0.52 3364 78.38 77.54 78.48 - - - - 0.03% -1.80%
Hugo Boss 36.57 1.08% 0.39 38 36.27 36.27 36.57 - - - - 6.28% 34.01%
K+S AG 8.50 1.29% 0.11 1301 8.45 8.45 8.61 - - - - 2.21% 8.44%
KION GROUP 82.88 1.15% 0.94 656 81.70 81.70 82.88 - - - - -0.84% 15.18%
Lanxess 62.90 2.61% 1.60 85 61.30 61.30 62.90 - - - - 1.29% -0.76%
LEG Immobilien 118.60 -0.13% -0.15 760 119.20 118.60 119.55 - - - - 3.04% -6.56%
Metro AG 8.96 -0.47% -0.04 605 8.98 8.95 9.01 - - - - -0.11% -2.63%
MorphoSys 76.02 -2.36% -1.84 1560 77.76 75.66 77.76 - - - - 1.93% -18.96%
MTU Aero Engines 202.40 0.80% 1.60 499 200.80 200.80 204.00 - - - - -1.22% -6.60%
Nemetschek 59.62 -0.67% -0.40 88 59.56 59.40 60.10 - - - - 2.97% -3.45%
Nordex 24.92 1.47% 0.36 640 24.60 24.60 25.34 - - - - -5.25% 11.65%
NORMA Group 43.12 5.48% 2.24 36 41.44 41.44 43.12 - - - - 6.73% 4.00%
Porsche Automobil 98.96 3.28% 3.14 5063 95.78 95.78 99.00 - - - - 3.64% 74.35%
ProSiebenSat.1 Media 18.14 0.28% 0.05 1336 18.09 18.08 18.22 - - - - 2.81% 32.12%
PUMA 91.92 -0.82% -0.76 108 92.60 91.74 92.60 - - - - -0.50% -0.43%
QIAGEN 43.69 0.67% 0.29 8285 43.91 43.64 43.91 - - - - 1.20% 1.75%
Rheinmetall 91.40 0.55% 0.50 1362 90.20 90.20 91.92 - - - - 2.70% 4.65%
SALZGITTER 27.96 1.16% 0.32 7298 27.72 27.72 28.54 - - - - 6.80% 29.26%
Sartorius Vz 467.00 0.06% 0.30 44 465.00 465.00 469.20 - - - - 2.12% 34.97%
SCHAEFFLER AG INH. V 8.26 1.54% 0.12 2584 8.18 8.14 8.28 - - - - 4.23% 20.94%
SCOUT24 AG NA O.N. 69.08 -0.12% -0.08 0 69.08 69.08 69.08 - - - - 0.67% 2.26%
SHOP APOTHEKE EUROPE 198.50 -0.95% -1.90 1110 200.80 197.50 200.80 - - - - -0.05% 33.94%
Siemens Healthineers 46.99 -0.44% -0.21 2731 46.61 46.61 47.23 - - - - -0.38% 10.96%
SILTRONIC AG NA O.N. 139.25 0.40% 0.55 0 139.25 139.25 139.25 - - - - -0.11% 8.37%
Software 36.62 -1.03% -0.38 200 36.66 36.48 36.66 - - - - 2.35% 9.25%
Ströer Media 70.00 -0.21% -0.15 0 70.00 70.00 70.00 - - - - 0.65% -12.39%
Symrise 108.90 -0.55% -0.60 190 108.90 108.90 109.10 - - - - 1.07% -0.46%
TAG Immobilien 26.16 0.54% 0.14 210 26.19 26.16 26.45 - - - - 1.83% 2.99%
TeamViewer 38.81 -1.52% -0.60 2561 39.17 38.76 39.21 - - - - 3.03% -11.49%
Telefonica Deutschla 2.36 0.00% 0.00 43091 2.37 2.34 2.37 - - - - -4.34% 3.74%
Uniper 30.35 -0.10% -0.03 25 30.52 30.32 30.52 - - - - -2.57% 6.72%
UNITED INTERNET 34.05 0.00% 0.00 670 33.75 33.75 34.13 - - - - 1.79% -2.07%
Varta 123.00 -2.38% -3.00 1565 126.20 122.35 126.20 - - - - 3.36% 4.15%
Wacker Chemie 130.45 -0.27% -0.35 372 130.25 129.15 130.45 - - - - 5.80% 12.22%
Zalando 91.58 3.06% 2.72 1002 88.82 88.82 91.58 - - - - 4.19% 0.55%