03.08.2021 08:32:53
L/E-MDAX TR EUR
35340.16
EUR
18.7800
0.05%
03.08.2021 08:17
 
Chart
Kursdaten
Kurs 35340.16 Eröffnung 35321.38
Diff. absolut 18.78 Tages-Hoch 35350.88
Diff. % 0.05 % Tages-Tief 35321.38
Volumen - Umsatz 65528
Schlusskurs vom 02.08.2021 35321.38 Volatilität in % -
Börse Frankfurt Letzter Handel 03.08.2021 / 08:17
Währung EUR Aktualisierungsstand 03.08.2021 / 08:32
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 14.44% 35321.4 30765.5
1 Woche 0.73% 35321.4 34924.3
1 Monat 2.51% 35321.4 33806.6
3 Monate 7.85% 35321.4 31473.8
6 Monate 10.30% 35321.4 30765.5
1 Jahr 34.82% 35321.4 25580.7
3 Jahre 31.83% 35321.4 17696.6
33.61
26.51
8.16
1.13
14.44
13.71
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":33.61,"chartHeight":25.227228077556,"year":2019,"ID_NOTATION":"8117990"},"2020":{"performance":8.16,"chartHeight":19.377317594766,"year":2020,"ID_NOTATION":"8117990"},"2021":{"performance":14.44,"chartHeight":22.359443887844,"year":2021,"ID_NOTATION":"8117990"}}
{"2019":{"performance":26.51,"chartHeight":25.227228077556,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0476451544515,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.71,"chartHeight":22.08839608573,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.227228077556,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.19115426567,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.87,"chartHeight":22.852818374361,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.961427644734,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.47822461395,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.83,"chartHeight":22.133928859316,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.651128533818,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.528229928602,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":1.23,"chartHeight":9.4906945681597,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.227228077556,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.202385944817,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.48,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 03.08.2021 08:32:52
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Airbus 117.22 0.27% 0.32 35 117.10 117.10 117.22 200 116.82 117.22 200 4.51% 27.62%
AIXTRON 21.81 0.88% 0.19 277 21.81 21.81 21.81 500 21.67 21.82 500 1.79% 51.83%
alstria office REIT 17.93 0.17% 0.03 0 17.90 17.90 17.93 280 17.65 17.75 280 1.53% 21.81%
Aroundtown 6.75 2.96% 0.19 734 6.65 6.65 6.75 2000 6.68 6.73 2000 2.68% 9.96%
AURUBIS 84.96 0.35% 0.30 2 84.96 84.96 84.96 200 84.64 85.06 200 -1.99% 32.41%
Bechtle 175.20 0.14% 0.25 174 174.55 173.60 175.20 30 174.80 175.65 30 3.48% -2.67%
BEIERSDORF 99.40 -0.85% -0.85 77 100.25 98.60 100.25 100 99.60 99.98 40 -2.17% 4.81%
Brenntag 84.60 0.38% 0.32 20 84.60 84.60 84.60 100 84.32 84.62 100 -0.05% 30.59%
Carl Zeiss Meditec 188.65 -0.61% -1.15 0 188.65 188.65 188.65 50 188.65 189.75 50 4.63% 74.93%
Commerzbank 5.43 -0.91% -0.05 16946 5.46 5.43 5.51 1950 5.40 5.44 1400 -1.24% 2.72%
CompuGroup Medical 68.10 0.44% 0.30 13 67.80 67.55 68.10 120 68.00 68.25 110 -0.37% -13.69%
CTS Eventim & Co. 58.32 3.40% 1.92 141 57.60 57.60 58.32 258 58.62 58.84 258 3.40% 7.11%
Delivery Hero 128.45 0.75% 0.95 78 128.45 128.45 128.45 250 127.90 128.45 250 -0.47% 0.24%
DEUTSCHE EUROSHOP 20.40 1.90% 0.38 0 20.02 20.02 20.40 80 20.40 20.52 80 0.00% 11.96%
Deutsche Wohnen 52.82 0.46% 0.24 3147 52.88 52.72 52.88 320 52.70 52.96 320 1.89% 20.84%
Dürr 40.50 -0.10% -0.04 50 40.50 40.50 40.50 200 40.40 40.64 200 9.69% 20.65%
Encavis 15.46 -0.32% -0.05 1910 15.32 15.32 15.50 1000 15.39 15.49 1000 -1.34% -25.31%
Evonik Industries 29.49 -0.14% -0.04 0 29.48 29.48 29.49 340 29.48 29.60 340 1.44% 9.82%
Evotec 34.17 -3.09% -1.09 1802 35.27 33.76 35.27 146 34.43 34.75 146 -2.82% 12.88%
FRAPORT 55.94 0.83% 0.46 30 55.94 55.94 55.94 100 56.60 56.92 100 1.17% 13.22%
freenet 20.18 -0.20% -0.04 3140 20.11 20.06 20.22 170 20.18 20.30 170 -0.59% 17.19%
FUCHS PETROLUB PRF 43.28 3.05% 1.28 1398 42.14 42.04 43.46 200 43.00 43.16 200 5.82% -7.12%
GEA GROUP 37.47 0.27% 0.10 0 37.37 37.37 37.47 140 37.47 37.74 140 5.97% 26.80%
Gerresheimer 87.60 -0.28% -0.25 0 87.60 87.60 87.60 100 87.60 87.95 100 2.33% -0.79%
Grand City Propertie 22.66 1.34% 0.30 45 22.38 22.38 22.66 400 22.74 22.78 400 1.16% 8.01%
Hannover Rueck 142.35 0.07% 0.10 646 142.90 141.95 142.90 40 142.40 142.70 40 -0.21% 7.76%
HELLA GmbH & Co KgaA 59.86 1.73% 1.02 40 59.80 59.80 59.86 200 59.54 60.14 200 2.78% 12.10%
Hellofresh 78.66 -0.20% -0.16 0 78.66 78.66 78.66 200 78.66 79.06 200 -6.68% 24.13%
HOCHTIEF 67.48 -0.03% -0.02 100 67.48 67.48 67.48 100 67.26 67.60 200 2.12% -15.52%
Hugo Boss 51.80 0.70% 0.36 100 51.80 51.80 51.80 150 51.52 51.78 150 0.82% 88.49%
K+S AG 11.85 -0.17% -0.02 10 11.85 11.85 11.85 1200 11.87 11.93 1200 -2.63% 51.34%
KION GROUP 89.52 0.65% 0.58 0 90.24 89.52 90.24 150 89.02 89.38 150 -0.78% 24.40%
Lanxess 61.20 -1.32% -0.82 0 61.20 61.20 61.20 300 61.18 61.44 300 3.89% -2.15%
LEG Immobilien 134.35 0.64% 0.85 0 133.70 133.70 134.35 150 133.80 134.40 150 2.17% 5.85%
Metro AG 10.93 0.09% 0.01 1920 10.85 10.85 11.08 190 10.90 10.95 190 4.00% 18.70%
MorphoSys 46.80 -0.49% -0.23 0 46.80 46.80 46.80 200 46.72 46.88 200 -6.50% -49.86%
MTU Aero Engines 210.80 0.24% 0.50 0 210.80 210.80 210.80 150 210.80 211.80 100 0.57% -2.95%
Nemetschek 74.58 -0.05% -0.04 175 74.62 73.78 75.00 110 75.00 75.50 110 3.53% 20.78%
Nordex 16.31 -0.18% -0.03 0 16.31 16.31 16.31 350 16.32 16.42 350 1.43% -21.90%
NORMA Group 44.30 -1.82% -0.82 0 44.30 44.30 44.30 100 44.30 44.52 100 0.18% 8.83%
Porsche Automobil 91.12 -0.22% -0.20 38 90.86 90.86 91.12 50 91.12 91.64 50 0.29% 60.89%
ProSiebenSat.1 Media 16.18 0.19% 0.03 0 16.18 16.18 16.18 620 16.17 16.25 620 -4.07% 17.59%
PUMA 104.80 1.21% 1.25 19 103.55 103.55 104.80 80 104.70 104.95 80 -0.33% 13.52%
QIAGEN 44.37 0.09% 0.04 0 44.37 44.37 44.37 500 44.37 44.60 500 1.49% 3.24%
Rheinmetall 81.86 -0.78% -0.64 0 81.86 81.86 81.86 63 81.84 82.64 62 1.88% -5.54%
SALZGITTER 32.02 0.31% 0.10 0 32.02 32.02 32.02 350 32.02 32.24 350 6.05% 47.57%
Sartorius Vz 520.20 -0.50% -2.60 0 520.20 520.20 520.20 20 520.20 522.80 20 5.81% 51.10%
SCHAEFFLER AG INH. V 7.21 -1.97% -0.14 6140 7.30 7.21 7.37 1000 7.20 7.28 500 -3.48% 5.49%
SCOUT24 AG NA O.N. 71.74 -0.80% -0.58 150 72.62 71.74 72.62 200 72.02 72.74 200 0.34% 6.20%
SHOP APOTHEKE EUROPE 127.60 0.71% 0.90 90 126.80 126.80 127.60 60 127.10 127.90 60 -5.87% -14.51%
Siemens Healthineers 56.68 0.14% 0.08 65 56.68 56.68 56.68 20 56.50 56.68 150 3.70% 33.65%
SILTRONIC AG NA O.N. 139.50 0.07% 0.10 0 139.50 139.50 139.50 100 139.50 140.65 100 -0.92% 8.56%
Software 40.86 0.00% 0.00 148 40.66 40.56 40.86 190 40.74 40.98 190 1.34% 21.90%
Ströer Media 67.00 0.07% 0.05 0 67.00 67.00 67.00 100 67.00 67.65 100 -0.81% -16.21%
Symrise 123.85 -0.48% -0.60 440 124.75 123.60 124.75 100 124.00 124.15 50 1.93% 13.21%
TAG Immobilien 28.39 1.07% 0.30 245 27.92 27.86 28.40 180 28.39 28.51 180 1.43% 11.77%
TeamViewer 28.45 0.00% 0.00 150 28.40 28.40 28.45 180 28.36 28.48 180 -0.11% -35.12%
Telefonica Deutschla 2.28 -0.13% -0.00 4014 2.30 2.27 2.30 4500 2.28 2.28 4400 -8.26% 0.13%
Uniper 33.03 0.92% 0.30 0 33.03 33.03 33.03 200 33.04 33.24 200 -0.73% 15.08%
UNITED INTERNET 34.94 0.14% 0.05 0 34.94 34.94 34.94 146 34.94 35.14 146 -1.41% 0.35%
Varta 150.85 0.30% 0.45 65 149.65 149.65 150.85 100 150.25 151.00 100 5.25% 27.35%
Wacker Chemie 123.75 -1.55% -1.95 0 123.75 123.75 123.75 100 123.75 124.65 100 1.13% 8.13%
Zalando 95.38 1.49% 1.40 0 95.38 95.38 95.38 100 95.40 95.80 100 -5.66% 3.18%