Chart
Kursdaten
Kurs | 31344.05 | Eröffnung | 31229.11 |
Diff. absolut | 114.94 | Tages-Hoch | 31344.05 |
Diff. % | 0.37 % | Tages-Tief | 31229.11 |
Volumen | - | Umsatz | 441959 |
Schlusskurs vom 18.01.2021 | 31229.11 | Volatilität in % | - |
Börse | Frankfurt | Letzter Handel | 19.01.2021 / 08:27 |
Währung | EUR | Aktualisierungsstand | 19.01.2021 / 08:42 |
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum | Perf. | Hoch | Tief |
2021 | 1.18% | 31557.2 | 30843.0 |
1 Woche | 0.21% | 31557.2 | 30843.0 |
1 Monat | 2.72% | 31557.2 | 29877.3 |
3 Monate | 12.46% | 31557.2 | 25580.7 |
6 Monate | 15.85% | 31557.2 | 25580.7 |
1 Jahr | 8.87% | 31557.2 | 17696.6 |
3 Jahre | 14.85% | 31557.2 | 17696.6 |
Benchmark:
2019
|
2020
|
2021
|
Titel |
Kurs |
+/-% |
+/- |
Volumen Total |
Open |
Low |
High |
Volumen Geld |
Geld |
Brief |
Volumen Brief |
*+/- in % 1 Wo. |
*+/- in % 2021 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Aareal Bank | 21.42 | -0.74% | -0.16 | 442 | 21.42 | 21.42 | 21.42 | 240 | 21.28 | 21.46 | 238 | 6.62% | 9.88% |
Airbus Group | 91.60 | 0.20% | 0.18 | 137 | 91.50 | 91.50 | 91.60 | 200 | 91.49 | 91.79 | 200 | 1.57% | -0.20% |
AIXTRON | 14.79 | 0.44% | 0.07 | 0 | 14.79 | 14.79 | 14.79 | 600 | 14.79 | 14.88 | 600 | 0.58% | 3.41% |
alstria office REIT | 14.57 | -0.55% | -0.08 | 1 | 14.58 | 14.53 | 14.58 | 350 | 14.57 | 14.60 | 350 | 3.55% | -1.02% |
Aroundtown | 5.94 | 0.10% | 0.01 | 0 | 5.94 | 5.94 | 5.94 | 2000 | 5.93 | 5.98 | 2000 | 3.27% | -3.45% |
AURUBIS | 66.28 | 0.24% | 0.16 | 0 | 66.28 | 66.28 | 66.28 | 200 | 66.22 | 66.46 | 200 | 0.24% | 3.41% |
Bechtle | 173.10 | 0.82% | 1.40 | 128 | 173.30 | 173.10 | 173.50 | 30 | 172.70 | 173.50 | 30 | -1.49% | -4.61% |
Brenntag | 67.44 | 0.06% | 0.04 | 0 | 67.44 | 67.44 | 67.44 | 200 | 67.36 | 67.74 | 200 | 0.03% | 4.43% |
Cancom | 43.88 | 1.43% | 0.62 | 50 | 43.10 | 43.10 | 43.88 | 120 | 44.26 | 44.60 | 120 | -3.86% | -3.81% |
Carl Zeiss Meditec | 120.00 | 0.08% | 0.10 | 0 | 120.00 | 120.00 | 120.00 | 50 | 120.20 | 120.50 | 50 | 5.36% | 10.51% |
Commerzbank | 5.80 | 1.19% | 0.07 | 760 | 5.80 | 5.80 | 5.80 | 2000 | 5.80 | 5.83 | 1300 | 2.06% | 8.51% |
CompuGroup Medical | 81.25 | 0.49% | 0.40 | 510 | 81.00 | 80.15 | 81.70 | 100 | 81.25 | 81.55 | 100 | 1.94% | 2.98% |
CTS Eventim & Co. | 52.05 | -1.05% | -0.55 | 348 | 52.35 | 52.05 | 52.35 | 435 | 52.05 | 52.35 | 432 | -2.86% | -3.40% |
DEUTSCHE LUFTHANSA | 10.34 | 1.17% | 0.12 | 3944 | 10.34 | 10.34 | 10.34 | 1900 | 10.30 | 10.34 | 740 | 0.25% | -5.63% |
Dürr | 33.24 | -1.60% | -0.54 | 2 | 33.24 | 33.24 | 33.24 | 300 | 33.64 | 33.88 | 300 | 1.78% | -1.07% |
Evonik Industries | 26.91 | 0.22% | 0.06 | 0 | 26.91 | 26.91 | 26.91 | 380 | 26.91 | 26.99 | 380 | -1.25% | -0.15% |
Evotec | 29.00 | -1.66% | -0.49 | 530 | 28.90 | 28.90 | 29.00 | 500 | 29.06 | 29.16 | 500 | 0.79% | -2.58% |
FRAPORT | 45.38 | 0.18% | 0.08 | 80 | 45.38 | 45.38 | 45.38 | 200 | 45.38 | 45.76 | 200 | -0.92% | -7.55% |
freenet | 17.48 | -0.37% | -0.07 | 2057 | 17.58 | 17.32 | 17.58 | 290 | 17.49 | 17.57 | 290 | 1.25% | 1.48% |
FUCHS PETROLUB PRF | 48.30 | 0.54% | 0.26 | 0 | 48.30 | 48.30 | 48.30 | 200 | 48.30 | 48.46 | 200 | 4.30% | 3.09% |
GEA GROUP | 30.06 | 0.97% | 0.29 | 500 | 29.77 | 29.77 | 30.06 | 820 | 30.12 | 30.21 | 170 | 3.69% | 1.73% |
Gerresheimer | 89.35 | 0.90% | 0.80 | 50 | 89.35 | 89.35 | 89.35 | 100 | 89.00 | 89.40 | 300 | 1.78% | 0.00% |
Grand City Propertie | 20.78 | 0.48% | 0.10 | 0 | 20.78 | 20.78 | 20.78 | 400 | 20.78 | 20.86 | 400 | 0.68% | -1.43% |
Hannover Rueck | 136.00 | 0.07% | 0.10 | 0 | 136.40 | 136.00 | 136.40 | 40 | 136.00 | 136.60 | 40 | 1.65% | 2.88% |
HELLA GmbH & Co KgaA | 51.80 | 0.58% | 0.30 | 160 | 51.05 | 51.05 | 52.00 | 200 | 51.95 | 52.35 | 200 | -3.72% | -3.00% |
Hellofresh | 64.75 | 1.33% | 0.85 | 100 | 64.75 | 64.75 | 64.75 | 200 | 64.45 | 64.70 | 200 | 0.87% | 0.63% |
HOCHTIEF | 86.95 | 1.40% | 1.20 | 88 | 86.95 | 86.95 | 86.95 | 100 | 86.25 | 86.65 | 100 | 5.73% | 7.32% |
Hugo Boss | 27.36 | -0.11% | -0.03 | 0 | 27.36 | 27.36 | 27.36 | 188 | 27.36 | 27.45 | 186 | 3.05% | 0.37% |
K+S AG | 9.90 | 0.39% | 0.04 | 75 | 9.90 | 9.90 | 9.90 | 1200 | 9.86 | 9.90 | 1200 | 0.90% | 25.77% |
KION GROUP | 74.00 | 0.27% | 0.20 | 70 | 74.00 | 74.00 | 74.00 | 150 | 73.86 | 74.22 | 150 | -2.12% | 2.56% |
KNORR-BREMSE AG INH | 114.74 | 0.02% | 0.02 | 0 | 114.74 | 114.74 | 114.74 | 200 | 114.78 | 114.90 | 200 | -0.50% | 3.28% |
Lanxess | 64.44 | -0.03% | -0.02 | 0 | 64.44 | 64.44 | 64.44 | 300 | 64.44 | 64.88 | 300 | 2.94% | 1.70% |
LEG Immobilien | 121.70 | 0.26% | 0.32 | 0 | 121.70 | 121.70 | 121.70 | 150 | 121.70 | 122.28 | 150 | 0.13% | -4.36% |
Metro AG | 10.05 | 0.70% | 0.07 | 650 | 10.03 | 10.03 | 10.05 | 500 | 10.04 | 10.07 | 500 | -0.84% | 8.43% |
MorphoSys | 93.14 | -0.30% | -0.28 | 0 | 93.14 | 93.14 | 93.14 | 200 | 93.02 | 93.58 | 200 | -4.16% | -0.41% |
Nemetschek | 55.70 | 0.36% | 0.20 | 230 | 55.90 | 55.70 | 55.90 | 140 | 55.60 | 55.80 | 140 | -3.48% | -10.12% |
OSRAM Licht | 52.24 | 0.19% | 0.10 | 0 | 52.24 | 52.24 | 52.24 | 400 | 52.24 | 52.42 | 400 | -0.84% | 0.04% |
ProSiebenSat.1 Media | 13.47 | 0.60% | 0.08 | 750 | 13.45 | 13.44 | 13.47 | 750 | 13.47 | 13.48 | 750 | -3.60% | -2.48% |
PUMA | 90.00 | 1.03% | 0.92 | 0 | 90.00 | 90.00 | 90.00 | 90 | 90.00 | 90.58 | 90 | 1.50% | -3.51% |
QIAGEN | 44.18 | -0.34% | -0.15 | 0 | 44.18 | 44.18 | 44.18 | 500 | 44.12 | 44.36 | 500 | 2.93% | 3.24% |
RATIONAL | 752.00 | 2.31% | 17.00 | 0 | 752.00 | 752.00 | 752.00 | 10 | 752.00 | 755.00 | 10 | 0.00% | -3.10% |
Rheinmetall | 87.98 | -1.10% | -0.98 | 0 | 87.98 | 87.98 | 87.98 | 59 | 87.92 | 88.64 | 58 | 1.46% | 1.85% |
Sartorius Vz | 373.80 | 0.59% | 2.20 | 0 | 373.80 | 373.80 | 373.80 | 20 | 373.80 | 375.20 | 20 | 3.97% | 7.40% |
SCOUT24 AG NA O.N. | 64.90 | 0.15% | 0.10 | 0 | 64.90 | 64.90 | 64.90 | 200 | 64.40 | 64.60 | 200 | 1.01% | -3.92% |
SHOP APOTHEKE EUROPE | 160.40 | 0.63% | 1.00 | 20 | 160.40 | 160.40 | 160.40 | 100 | 160.00 | 160.40 | 100 | 4.18% | 7.56% |
Siemens Energy | 32.20 | -0.03% | -0.01 | 1463 | 32.21 | 32.10 | 32.27 | 650 | 32.00 | 32.21 | 800 | -4.36% | 6.37% |
Siemens Healthineers | 43.28 | 0.17% | 0.07 | 0 | 43.28 | 43.28 | 43.28 | 150 | 43.37 | 43.48 | 150 | -2.53% | 2.02% |
SILTRONIC AG NA O.N. | 138.05 | -1.18% | -1.65 | 376 | 139.05 | 138.00 | 139.05 | 100 | 137.70 | 139.00 | 100 | 0.11% | 7.43% |
Software | 32.10 | 0.56% | 0.18 | 10 | 32.10 | 32.10 | 32.10 | 240 | 32.02 | 32.20 | 240 | -2.98% | -4.77% |
Ströer Media | 74.00 | 0.41% | 0.30 | 300 | 74.30 | 74.00 | 74.30 | 100 | 73.80 | 74.30 | 100 | 0.89% | -7.76% |
Symrise | 99.70 | 0.02% | 0.02 | 20 | 99.70 | 99.70 | 99.70 | 60 | 99.68 | 99.72 | 60 | -7.06% | -8.88% |
TAG Immobilien | 25.10 | 0.72% | 0.18 | 1385 | 24.80 | 24.80 | 25.16 | 200 | 25.02 | 25.16 | 200 | 1.13% | -1.18% |
TeamViewer | 40.93 | -0.87% | -0.36 | 0 | 40.93 | 40.93 | 40.93 | 150 | 41.05 | 41.46 | 150 | 0.27% | -5.84% |
Telefonica Deutschla | 2.41 | 3.79% | 0.09 | 9650 | 2.34 | 2.34 | 2.41 | 5000 | 2.39 | 2.41 | 5000 | -3.05% | 2.16% |
thyssenkrupp AG | 10.20 | 2.88% | 0.28 | 14456 | 10.10 | 10.09 | 10.20 | 1000 | 10.10 | 10.20 | 1700 | 11.10% | 21.74% |
Uniper | 29.70 | 0.75% | 0.22 | 0 | 29.70 | 29.70 | 29.70 | 200 | 29.70 | 29.94 | 200 | -3.53% | 3.66% |
UNITED INTERNET | 36.22 | 0.53% | 0.19 | 0 | 36.22 | 36.22 | 36.22 | 142 | 36.18 | 36.36 | 140 | 0.00% | 3.62% |
Varta | 114.80 | 0.26% | 0.30 | 100 | 114.80 | 114.80 | 114.80 | 100 | 114.50 | 115.00 | 100 | -5.37% | -3.05% |
Wacker Chemie | 120.25 | 0.00% | 0.00 | 0 | 120.25 | 120.25 | 120.25 | 100 | 120.30 | 120.80 | 100 | 1.82% | 3.44% |
Zalando | 96.86 | 1.66% | 1.58 | 50 | 96.86 | 96.86 | 96.86 | 100 | 96.58 | 96.80 | 100 | 0.17% | 4.61% |