01.10.2020 23:30:08
L/E-MDAX TR EUR
27316.54
EUR
305.0000
1.13%
01.10.2020 20:01
 
Chart
Kursdaten
Kurs 27316.54 Eröffnung 27011.54
Diff. absolut 305.00 Tages-Hoch 27326.10
Diff. % 1.13 % Tages-Tief 27011.54
Volumen - Umsatz 3960767
Schlusskurs vom 30.09.2020 27011.54 Volatilität in % -
Börse Frankfurt Letzter Handel 01.10.2020 / 20:01
Währung EUR Aktualisierungsstand 01.10.2020 / 23:30
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -4.28% 29364.9 17696.6
1 Woche 3.35% 27326.1 26304.1
1 Monat -0.84% 27968.6 26304.1
3 Monate 4.83% 27968.6 26057.1
6 Monate 34.16% 27968.6 20361.1
1 Jahr 6.13% 29364.9 17696.6
3 Jahre 5.18% 29364.9 17696.6
SMI
33.61
26.51
SMI
-18.56
-10.68
SMI
-4.28
-3.57
2018
2019
2020
{"2018":{"performance":-18.56,"chartHeight":20.642781620715,"year":2018,"ID_NOTATION":"8117990"},"2019":{"performance":33.61,"chartHeight":22,"year":2019,"ID_NOTATION":"8117990"},"2020":{"performance":-4.28,"chartHeight":13.95820651917,"year":2020,"ID_NOTATION":"8117990"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-3.57,"chartHeight":13.131722715349,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-14.71,"chartHeight":19.583491251725,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-2.65,"chartHeight":11.77387163438,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-1.99,"chartHeight":10.468788665335,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-3.91,"chartHeight":13.546231636976,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 01.10.2020 23:30:08
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Aareal Bank 16.50 -1.26% -0.21 3155 17.05 16.50 17.07 - - - - -0.24% -44.87%
Airbus Group 64.63 3.37% 2.11 11359 63.16 62.68 65.09 - - - - 7.70% -51.28%
AIXTRON 10.71 4.75% 0.48 12080 10.30 10.30 10.80 - - - - -0.44% 19.81%
alstria office REIT 12.23 5.43% 0.63 0 12.21 12.21 12.23 - - - - -4.37% -30.99%
Aroundtown 4.30 0.00% 0.00 6436 4.32 4.29 4.35 - - - - 2.99% -45.97%
AURUBIS 58.18 0.62% 0.36 0 58.18 58.18 58.18 - - - - 0.24% 5.86%
Bechtle 177.00 2.25% 3.90 204 173.00 173.00 177.10 - - - - 5.23% 40.25%
BRENNTAG 54.96 0.96% 0.52 2700 54.32 54.30 54.96 - - - - 1.70% 12.74%
Carl Zeiss Meditec 109.50 2.53% 2.70 70 108.10 108.10 109.50 - - - - 5.49% -3.86%
Commerzbank 4.26 0.92% 0.04 15770 4.25 4.23 4.28 - - - - 2.33% -22.83%
CompuGroup Medical S 78.15 1.63% 1.25 204 79.45 78.15 79.80 - - - - 8.32% 21.82%
CTS Eventim & Co. 41.36 0.88% 0.36 0 41.36 41.36 41.36 - - - - -3.98% -28.38%
Delivery Hero 98.90 0.61% 0.60 181 99.08 95.00 99.24 - - - - 1.79% 39.65%
DEUTSCHE EUROSHOP 10.75 0.94% 0.10 2793 10.62 10.62 10.91 - - - - 10.31% -59.60%
Deutsche Wohnen 43.32 1.71% 0.73 125 43.04 43.04 43.32 - - - - -0.12% 16.88%
Dürr 26.58 1.30% 0.34 0 26.58 26.58 26.58 - - - - 7.61% -12.91%
Evonik Industries 22.32 0.54% 0.12 3985 22.22 22.09 22.38 - - - - -1.72% -17.76%
Evotec 22.62 0.09% 0.02 2750 22.60 22.46 22.65 - - - - 1.62% -1.95%
FRAPORT 33.58 -1.52% -0.52 842 33.84 33.04 33.84 - - - - -2.95% -55.70%
freenet 17.14 -0.98% -0.17 600 17.30 17.11 17.39 - - - - -2.75% -16.58%
FUCHS PETROLUB PRF 44.68 3.23% 1.40 400 43.32 43.32 44.68 - - - - 10.98% 1.55%
GEA GROUP 29.79 -0.93% -0.28 0 30.07 29.50 30.20 - - - - 0.43% 1.76%
Gerresheimer 96.40 0.52% 0.50 2280 95.35 95.35 96.40 - - - - 1.21% 38.80%
Grand City Propertie 21.52 4.57% 0.94 1308 20.58 20.58 21.52 - - - - 3.16% -0.19%
Hannover Rueck 131.50 -0.83% -1.10 205 132.60 130.90 132.60 - - - - 3.06% -23.99%
HELLA GmbH & Co KgaA 44.10 2.27% 0.98 70 43.60 43.60 44.10 - - - - -0.05% -12.39%
Hellofresh 47.98 0.93% 0.44 1045 47.54 47.38 48.28 - - - - 5.32% 153.41%
HOCHTIEF 64.70 -3.14% -2.10 949 66.70 63.30 66.70 - - - - -0.84% -43.30%
Hugo Boss 21.59 1.22% 0.26 159 21.42 21.42 21.59 - - - - 2.81% -50.18%
K+S 5.94 0.81% 0.05 7400 5.88 5.74 6.00 - - - - 7.46% -46.26%
KION GROUP 74.22 2.18% 1.58 0 72.94 72.94 74.22 - - - - 3.08% 19.25%
Lanxess 48.08 -2.55% -1.26 29 48.89 47.98 48.89 - - - - -2.12% -19.60%
LEG Immobilien 122.86 0.79% 0.96 1 121.72 121.72 122.86 - - - - -1.14% 14.73%
Metro AG 8.48 -0.26% -0.02 1650 8.48 8.48 8.53 - - - - -0.47% -40.85%
MorphoSys 104.20 -3.07% -3.30 300 107.70 104.20 108.00 - - - - -3.02% -15.35%
MTU Aero Engines 143.95 0.10% 0.15 361 142.30 141.35 144.20 - - - - 4.46% -43.57%
Nemetschek 62.90 0.00% 0.00 530 62.90 62.75 63.65 - - - - 1.29% 6.61%
NORMA Group 26.48 2.08% 0.54 0 26.48 26.48 26.48 - - - - 1.65% -32.27%
OSRAM Licht 51.12 0.67% 0.34 787 50.80 50.80 51.70 - - - - 1.75% 15.92%
ProSiebenSat.1 Media 11.04 -1.25% -0.14 2164 11.16 11.01 11.22 - - - - 5.67% -19.63%
PUMA 78.96 3.24% 2.48 980 76.10 76.10 79.00 - - - - 3.13% 15.52%
QIAGEN 45.25 1.48% 0.66 5112 44.42 44.41 45.25 - - - - 2.60% 46.82%
Rheinmetall 77.00 0.39% 0.30 17 76.48 76.48 77.82 - - - - 5.48% -24.73%
Rocket Internet 18.62 -0.16% -0.03 0 18.62 18.62 18.62 - - - - 0.11% -15.69%
SALZGITTER 14.10 -0.95% -0.14 0 14.10 14.10 14.10 - - - - 5.11% -29.60%
Sartorius Vz 359.00 3.34% 11.60 109 349.80 349.80 360.20 - - - - 1.88% 78.80%
SCHAEFFLER AG INH. V 5.28 0.57% 0.03 2107 5.37 5.26 5.37 - - - - -4.46% -45.76%
SCOUT24 AG NA O.N. 74.40 0.47% 0.35 0 74.40 74.40 74.40 - - - - -0.07% 25.36%
SHOP APOTHEKE EUROPE 152.00 1.88% 2.80 2199 149.20 149.00 152.80 - - - - 7.34% 246.64%
Siemens Healthineers 38.51 0.01% 0.01 2820 38.28 38.28 38.53 - - - - 2.89% -9.76%
SILTRONIC AG NA O.N. 78.06 1.83% 1.40 265 79.38 78.06 79.38 - - - - 7.82% -13.27%
Software 41.50 -1.61% -0.68 508 42.18 41.36 42.18 - - - - -0.66% 35.06%
Ströer Media 66.95 1.06% 0.70 10 66.15 66.15 66.95 - - - - 6.44% -8.22%
Symrise 119.15 0.55% 0.65 43 118.70 118.50 119.40 - - - - 0.04% 26.20%
TAG Immobilien 26.14 2.43% 0.62 530 25.92 25.92 26.14 - - - - 3.65% 17.85%
TEAMVIEWER AG INH O. 42.35 -0.24% -0.10 1432 42.30 41.60 42.35 - - - - 1.10% 32.88%
Telefónica Dtl. 2.16 -0.18% -0.00 24422 2.21 2.14 2.23 - - - - -3.91% -16.07%
Uniper 27.68 -0.07% -0.02 329 27.54 27.54 27.86 - - - - 1.10% -6.45%
UNITED INTERNET 32.30 -0.77% -0.25 172 32.65 32.30 32.65 - - - - -0.62% 10.13%
Varta 117.70 -1.59% -1.90 3263 120.50 113.30 121.00 - - - - 0.50% -1.81%
Wacker Chemie 84.20 1.57% 1.30 2114 82.56 82.56 85.42 - - - - 3.62% 21.55%
Zalando 82.60 3.59% 2.86 1055 79.52 79.52 83.12 - - - - 9.58% 82.70%