19.01.2021 08:42:28
L/E-MDAX TR EUR
31344.05
EUR
114.9400
0.37%
19.01.2021 08:27
 
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
33.61
26.51
8.16
1.13
1.18
1.73
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":33.61,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"8117990"},"2020":{"performance":8.16,"chartHeight":28.041715861727,"year":2020,"ID_NOTATION":"8117990"},"2021":{"performance":1.18,"chartHeight":13.420592113262,"year":2021,"ID_NOTATION":"8117990"}}
{"2019":{"performance":26.51,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":13.093220637896,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":1.73,"chartHeight":16.313521651261,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":24.878028700073,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":1.41,"chartHeight":14.767036995597,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":36.122711933346,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":26.740601309725,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":0.68,"chartHeight":12.169120902487,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":35.673665286002,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":34.048672379992,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":2.91,"chartHeight":20.245533100101,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":0.94,"chartHeight":12.169120902487,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.01.2021 08:42:27
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%