28.01.2022 16:35:04
L/E-MDAX TR EUR
33034.89
EUR
-43.3700
-0.13%
28.01.2022 09:00
 
Chart
Kursdaten
Kurs 33034.89 Eröffnung 33078.26
Diff. absolut -43.37 Tages-Hoch 33089.98
Diff. % -0.13 % Tages-Tief 33021.45
Volumen - Umsatz 426553
Schlusskurs vom 27.01.2022 33078.26 Volatilität in % -
Börse Frankfurt Letzter Handel 28.01.2022 / 09:00
Währung EUR Aktualisierungsstand 28.01.2022 / 16:35
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 -5.77% 35597.6 32090.3
1 Woche -3.62% 34320.7 32090.3
1 Monat -5.67% 35597.6 32090.3
3 Monate -5.68% 36254.5 32090.3
6 Monate -5.32% 36319.3 32090.3
1 Jahr 5.58% 36319.3 30765.5
3 Jahre 38.87% 36319.3 17696.6
8.16
1.13
13.74
18.92
SMI
SMI
SMI
-5.77
-5.43
2020
2021
2022
0
1
2
{"2020":{"performance":8.16,"chartHeight":19.090596914391,"year":2020,"ID_NOTATION":"8117990"},"2021":{"performance":13.74,"chartHeight":21.772811807242,"year":2021,"ID_NOTATION":"8117990"},"2022":{"performance":-5.77,"chartHeight":17.306602520356,"year":2022,"ID_NOTATION":"8117990"},"0":{"ID_NOTATION":"8117990"},"1":{"ID_NOTATION":"8117990"},"2":{"ID_NOTATION":"8117990"}}
{"2020":{"performance":1.13,"chartHeight":8.9137697115894,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":18.92,"chartHeight":23.419553110074,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2022":{"performance":-5.43,"chartHeight":16.99397712486,"year":2022,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"0":{"ID_NOTATION":"1555183"},"1":{"ID_NOTATION":"1555183"},"2":{"ID_NOTATION":"1555183"}}
{"2020":{"performance":-5.37,"chartHeight":16.936781624906,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.55,"chartHeight":23.844953073783,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2022":{"performance":-2.64,"chartHeight":13.281774593832,"year":2022,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"0":{"ID_NOTATION":"193736"},"1":{"ID_NOTATION":"193736"},"2":{"ID_NOTATION":"193736"}}
{"0":{"performance":"2020@0.00","chartHeight":24.853947928588,"year":0,"BENCHMARK_NAME":"DJI","ID_NOTATION":"324977"},"1":{"performance":"2021@0.00","chartHeight":24.853947928588,"year":1,"BENCHMARK_NAME":"DJI","ID_NOTATION":"324977"},"2":{"performance":"2022@0.00","chartHeight":24.853947928588,"year":2,"BENCHMARK_NAME":"DJI","ID_NOTATION":"324977"},"2020":{"ID_NOTATION":"324977"},"2021":{"ID_NOTATION":"324977"},"2022":{"ID_NOTATION":"324977"}}
{"2020":{"performance":18.06,"chartHeight":23.180089374051,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.18,"chartHeight":16.751352478675,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2022":{"performance":-7.2,"chartHeight":18.446314374604,"year":2022,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"0":{"ID_NOTATION":"60972397"},"1":{"ID_NOTATION":"60972397"},"2":{"ID_NOTATION":"60972397"}}
{"2020":{"performance":3.67,"chartHeight":14.977440545635,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.36,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2022":{"performance":-2.27,"chartHeight":12.504500452886,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"0":{"ID_NOTATION":"20735"},"1":{"ID_NOTATION":"20735"},"2":{"ID_NOTATION":"20735"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 28.01.2022 16:35:03
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
Airbus 111.30 -2.39% -2.72 508 113.74 110.26 113.74 300 111.52 111.52 300 -0.52% 1.99%
AIXTRON 17.54 -5.72% -1.06 3750 17.97 17.50 17.97 500 17.52 17.53 500 -5.96% 4.14%
alstria office REIT 19.49 -0.05% -0.01 0 19.33 19.33 19.49 390 19.48 19.49 390 0.00% -0.10%
Aroundtown 5.36 -2.83% -0.16 2079 5.44 5.33 5.44 9000 5.39 5.39 6500 -1.39% 4.15%
AURUBIS 93.68 -2.78% -2.68 148 96.36 93.62 96.36 200 93.76 93.84 200 -3.60% 8.20%
Bechtle 51.14 0.20% 0.10 1405 50.84 50.72 51.56 150 51.48 51.52 150 -7.33% -19.11%
BEIERSDORF 88.00 -4.03% -3.70 256 90.88 88.00 90.88 290 88.24 88.28 290 1.66% 1.04%
Brenntag 75.60 0.32% 0.24 0 75.60 75.60 75.60 335 75.04 75.04 335 -3.56% -4.82%
Carl Zeiss Meditec 139.25 -0.11% -0.15 84 138.15 138.15 140.35 100 140.30 140.40 100 -3.93% -24.49%
Commerzbank 7.57 -0.33% -0.03 59658 7.70 7.53 7.73 1020 7.57 7.57 1020 1.19% 13.35%
CompuGroup Medical 56.90 0.89% 0.50 364 57.05 56.70 57.30 270 56.45 56.50 270 -7.99% -20.84%
CTS Eventim & Co. 62.18 0.94% 0.58 80 62.64 62.18 62.64 363 62.14 62.18 363 -8.28% -5.00%
Delivery Hero 63.74 -4.35% -2.90 1200 65.14 63.74 65.14 399 62.98 62.98 399 -14.56% -31.57%
DEUTSCHE EUROSHOP 16.41 -0.36% -0.06 0 16.41 16.24 16.48 190 16.48 16.52 190 2.55% 13.12%
Deutsche Wohnen 35.87 0.20% 0.07 210 35.55 35.55 35.87 210 36.10 36.12 210 0.51% -4.12%
Dürr 37.64 -2.39% -0.92 116 38.18 37.64 38.40 240 37.78 37.84 240 -4.41% -5.02%
Encavis 13.36 -1.47% -0.20 6030 13.67 13.30 13.67 678 13.31 13.32 678 -5.37% -13.02%
Evonik Industries 28.98 -0.38% -0.11 1840 29.15 28.77 29.24 689 29.02 29.03 689 -0.41% 1.89%
Evotec 34.48 -1.20% -0.42 463 35.06 34.47 35.09 500 34.65 34.69 500 -6.71% -17.90%
FRAPORT 59.28 -1.85% -1.12 579 60.40 59.08 60.40 150 59.42 59.46 150 -4.28% 1.68%
freenet 24.02 -0.62% -0.15 4700 24.20 24.02 24.20 320 24.16 24.18 320 0.75% 3.82%
GEA GROUP 40.71 -1.76% -0.73 0 40.94 40.70 41.07 190 40.75 40.75 190 -4.23% -14.11%
Gerresheimer 77.95 4.07% 3.05 0 77.95 77.95 77.95 150 78.55 78.60 150 -0.60% -11.15%
Grand City Propertie 19.62 0.51% 0.10 310 19.64 19.62 19.64 520 19.61 19.63 510 -0.61% -6.51%
Hannover Rueck 178.35 1.42% 2.50 630 175.40 175.40 178.40 50 178.75 178.75 50 2.93% 4.89%
HELLA GmbH & Co KgaA 62.00 0.00% 0.00 0 62.00 62.00 62.00 140 62.02 62.06 140 -1.87% -0.67%
Hellofresh 54.98 0.04% 0.02 248 54.90 54.90 56.00 458 54.96 54.96 457 -6.88% -18.89%
HOCHTIEF 68.30 -0.06% -0.04 728 68.44 67.14 68.44 150 68.30 68.32 150 -3.20% -3.39%
Hugo Boss 53.36 2.38% 1.24 217 53.32 53.32 54.04 141 54.20 54.22 141 -2.40% -3.05%
K+S AG 17.20 0.44% 0.07 2140 16.95 16.91 17.20 2000 17.19 17.20 2000 -2.00% 12.66%
KION GROUP 78.62 -2.84% -2.30 56 81.00 78.02 81.00 250 78.64 78.70 250 -9.57% -17.26%
Lanxess 52.64 -3.94% -2.16 0 54.30 52.64 54.30 180 53.30 53.34 180 -1.76% 1.37%
LEG Immobilien 117.65 1.64% 1.90 35 117.15 117.15 117.80 250 117.70 117.80 250 -0.04% -5.51%
Metro AG 9.00 -2.51% -0.23 1530 9.25 9.00 9.25 340 9.06 9.06 340 -4.77% 0.00%
MorphoSys 26.83 -1.76% -0.48 537 27.34 26.25 27.34 150 26.66 26.70 150 -6.70% -17.99%
MTU Aero Engines 183.75 -4.94% -9.55 85 190.40 183.75 190.40 150 185.90 185.90 150 -1.88% 7.78%
Nemetschek 78.48 1.92% 1.48 0 76.04 76.04 78.48 120 78.58 78.64 120 -9.09% -31.74%
Nordex 13.11 -2.67% -0.36 5737 13.30 12.95 13.30 1000 13.15 13.16 1000 -5.87% -3.51%
NORMA Group 32.64 2.13% 0.68 0 32.64 32.64 32.64 100 32.58 32.60 100 -8.48% -6.06%
Porsche Automobil 81.58 -2.42% -2.02 3419 83.24 81.38 83.24 310 81.68 81.68 310 -4.72% 0.00%
ProSiebenSat.1 Media 13.47 -0.77% -0.10 950 13.62 13.42 13.68 1659 13.57 13.58 1659 -5.23% -3.52%
PUMA 91.14 -1.47% -1.36 171 92.00 90.48 92.52 350 91.20 91.20 350 -3.34% -14.03%
QIAGEN 42.55 -0.05% -0.02 200 42.73 42.55 42.92 890 42.61 42.61 890 -4.16% -13.56%
Rheinmetall 93.44 1.63% 1.50 685 91.50 91.50 93.84 100 93.18 93.24 100 -2.40% 10.85%
SALZGITTER 30.04 -2.97% -0.92 199 31.54 30.04 31.54 350 30.12 30.18 350 -9.74% -2.89%
Sartorius Vz 459.70 3.35% 14.90 232 440.60 440.60 460.90 55 456.50 456.90 55 -6.95% -25.72%
SCHAEFFLER AG INH. V 6.50 -5.80% -0.40 9000 6.63 6.45 6.63 480 6.46 6.47 480 -3.90% -4.23%
SCOUT24 SE NA O.N. 51.38 -0.43% -0.22 0 51.38 51.38 51.38 160 51.64 51.68 160 -11.86% -16.83%
SHOP APOTHEKE EUROPE 105.00 -6.67% -7.50 664 113.00 105.00 113.90 70 104.70 104.80 70 0.72% -0.62%
Siemens Healthineers 58.22 0.87% 0.50 2056 57.72 57.72 58.46 432 58.14 58.14 432 -6.60% -12.76%
SILTRONIC AG NA O.N. 116.65 0.56% 0.65 73 114.65 114.65 116.65 40 116.75 116.90 40 -5.61% -18.02%
Software 32.38 -1.64% -0.54 0 32.70 32.30 32.72 300 32.26 32.30 300 4.05% -5.62%
Ströer Media 64.00 0.47% 0.30 750 63.70 63.70 64.00 117 65.40 65.50 117 -5.42% -9.45%
Symrise 105.55 -2.49% -2.70 563 107.95 104.60 107.95 240 105.25 105.25 240 -6.16% -17.33%
TAG Immobilien 23.37 0.17% 0.04 0 23.01 23.01 23.38 330 23.38 23.38 330 -0.04% -5.05%
TeamViewer 12.46 -2.70% -0.34 5177 12.68 12.36 12.80 608 12.50 12.52 608 -8.47% 7.38%
Telefonica Deutschla 2.54 2.75% 0.07 4605 2.53 2.53 2.55 2930 2.56 2.56 2928 -3.10% 1.23%
Uniper 40.63 0.02% 0.01 257 40.53 40.53 40.63 300 40.71 40.72 300 0.87% -3.10%
UNITED INTERNET 33.76 -0.12% -0.04 0 33.76 33.76 33.76 223 34.18 34.19 223 -1.97% -3.18%
Varta 92.60 -3.64% -3.50 1796 96.76 92.10 97.46 100 92.80 93.02 100 -3.01% -16.25%
Wacker Chemie 129.00 0.78% 1.00 128 128.00 126.80 129.00 80 129.25 129.25 80 -6.94% -3.07%
Zalando 65.32 1.15% 0.74 801 64.60 64.60 65.92 384 65.40 65.40 384 -5.75% -9.35%