25.05.2020 10:33:26
MDAX PERFORMANCE INDEX 9:00-20:00
24879.69
$$$
288.3800
1.17%
25.05.2020 10:18
 
Chart
Kursdaten
Kurs 24879.69 Eröffnung 24590.42
Diff. absolut 288.38 Tages-Hoch 24881.32
Diff. % 1.17 % Tages-Tief 24590.42
Volumen - Umsatz -
Schlusskurs vom 22.05.2020 24591.31 Volatilität in % -
Börse Xetra Letzter Handel 25.05.2020 / 10:18
Währung $$$ Aktualisierungsstand 25.05.2020 / 10:33
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -13.14% 29438.0 17696.6
1 Woche 5.75% 24653.7 23300.2
1 Monat 10.29% 24653.7 22083.0
3 Monate -15.20% 28918.7 17696.6
6 Monate -9.25% 29438.0 17696.6
1 Jahr -3.81% 29438.0 17696.6
3 Jahre -1.62% 29438.0 17696.6
Kein Benchmark verfügbar
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 25.05.2020 10:33:26
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Aareal Bank 16.94 2.67% 0.44 96778 16.77 16.54 16.99 342 16.91 16.95 626 18.79% -45.45%
Airbus Group 56.30 4.03% 2.18 88965 55.00 54.55 56.37 100 56.22 56.28 375 9.50% -59.04%
alstria office REIT 13.43 1.67% 0.22 66265 13.22 13.22 13.43 1522 13.42 13.44 1944 7.84% -21.13%
Aroundtown 4.78 4.00% 0.18 517772 4.65 4.64 4.79 900 4.78 4.79 3251 0.22% -42.38%
AURUBIS 50.00 0.10% 0.05 6696 50.00 49.70 50.00 62 49.95 50.00 8835 2.23% -8.72%
Bechtle 158.20 1.74% 2.70 12326 157.00 156.70 159.30 108 158.20 158.40 100 5.42% 24.20%
BRENNTAG 45.33 0.64% 0.29 18007 45.48 45.26 45.68 170 45.46 45.49 78 5.75% -7.10%
Cancom 55.50 3.45% 1.85 18293 54.30 54.30 55.50 341 55.45 55.55 358 4.38% 2.00%
Carl Zeiss Meditec 89.15 1.71% 1.50 16304 88.60 88.10 89.20 237 89.05 89.15 150 4.59% -22.91%
Commerzbank 3.32 0.39% 0.01 2618418 3.38 3.27 3.38 2263 3.31 3.32 5500 14.60% -40.11%
CompuGroup Medical 74.40 3.05% 2.20 13056 72.40 72.40 74.55 305 74.30 74.45 260 3.96% 13.25%
CTS Eventim & Co. 36.12 1.06% 0.38 28888 36.16 35.56 36.16 181 36.08 36.14 177 -0.94% -36.24%
Delivery Hero 90.64 -0.11% -0.10 35327 91.60 90.30 91.98 143 90.64 90.70 566 8.67% 28.60%
Dt Pfandbriefbank 5.63 1.99% 0.11 161755 5.65 5.56 5.66 1537 5.62 5.63 1250 7.92% -62.09%
Deutsche Wohnen 40.14 1.36% 0.54 98902 39.90 39.77 40.33 618 40.12 40.15 727 4.98% 8.73%
Dürr 20.36 1.90% 0.38 62197 20.40 20.12 20.70 663 20.28 20.34 820 4.99% -34.23%
Evonik Industries 22.35 0.99% 0.22 41649 22.30 22.13 22.38 976 22.34 22.37 750 6.39% -18.67%
Evotec 24.12 0.50% 0.12 82228 24.15 23.98 24.23 200 24.11 24.13 881 3.54% 4.12%
FRAPORT 41.10 6.26% 2.42 87280 39.70 39.50 41.34 294 41.04 41.14 386 8.23% -48.96%
freenet 15.86 0.06% 0.01 54419 15.84 15.78 15.88 713 15.88 15.90 1236 -0.94% -22.46%
FUCHS PETROLUB PRF 34.98 1.10% 0.38 4538 34.92 34.72 35.14 168 35.00 35.06 278 6.13% -21.65%
GEA GROUP 24.77 -0.32% -0.08 30487 25.00 24.71 25.01 150 24.71 24.74 350 5.79% -15.71%
Gerresheimer 75.95 1.54% 1.15 7989 75.65 75.15 76.10 36 75.95 76.05 160 5.35% 8.41%
Grand City Propertie 20.18 2.96% 0.58 27205 19.73 19.70 20.18 1028 20.16 20.20 428 0.46% -8.33%
GRENKE 65.70 1.15% 0.75 3205 66.00 65.10 66.00 100 65.60 65.80 87 5.78% -29.59%
Hannover Rueck 139.20 0.00% 0.00 13421 140.60 139.00 140.90 307 139.10 139.30 276 4.82% -19.21%
HELLA GmbH & Co KgaA 34.06 0.59% 0.20 10617 34.24 33.72 34.24 240 34.00 34.06 240 6.41% -31.37%
Hellofresh 39.52 -0.55% -0.22 160998 39.94 39.52 40.38 1590 39.50 39.56 563 -0.25% 112.97%
HOCHTIEF 75.15 2.52% 1.85 15595 74.40 74.10 75.15 357 75.00 75.10 260 11.48% -35.53%
Hugo Boss 23.70 1.33% 0.31 40163 23.54 23.46 23.79 718 23.67 23.74 320 1.65% -45.93%
K+S 5.35 -0.19% -0.01 99583 5.47 5.33 5.48 2267 5.34 5.36 1750 3.67% -51.74%
KION GROUP 45.47 0.98% 0.44 18912 46.06 45.30 46.06 45 45.39 45.43 149 2.67% -26.85%
KNORR-BREMSE AG INH 91.98 0.78% 0.71 8616 91.63 91.05 91.98 15 91.94 92.00 71 8.53% 0.57%
Lanxess 46.19 1.54% 0.70 7980 46.47 45.86 46.47 182 46.10 46.19 253 5.35% -23.96%
LEG Immobilien 112.08 0.38% 0.42 35689 112.00 110.80 112.50 177 112.06 112.16 201 2.97% 5.79%
Metro AG 8.32 1.93% 0.16 297222 8.30 8.18 8.36 474 8.32 8.33 1075 3.58% -43.09%
MorphoSys 118.60 -0.34% -0.40 10860 120.10 118.05 120.25 195 118.50 118.70 160 0.21% -6.15%
Nemetschek 67.15 1.44% 0.95 37866 66.45 66.20 67.40 410 67.15 67.25 448 7.47% 12.59%
OSRAM Licht 39.12 0.00% 0.00 3560 39.45 39.05 39.45 250 39.08 39.16 128 1.80% -11.39%
ProSiebenSat.1 Media 11.30 0.89% 0.10 140874 11.32 11.12 11.32 1151 11.29 11.30 787 8.26% -19.48%
PUMA 60.76 0.70% 0.42 17128 61.20 60.42 61.30 286 60.70 60.80 390 1.58% -11.72%
QIAGEN 39.31 0.10% 0.04 59047 39.30 39.24 39.41 453 39.29 39.31 566 0.56% 28.92%
RATIONAL 450.20 1.03% 4.60 1375 452.00 447.00 452.00 40 449.80 450.80 35 4.95% -37.85%
Rheinmetall 68.78 1.51% 1.02 12784 69.02 68.14 69.02 138 68.70 68.82 287 5.45% -33.83%
Rocket Internet 18.31 2.87% 0.51 26171 17.82 17.82 18.31 1102 18.29 18.35 1107 -0.17% -19.46%
RTL Group 28.60 -0.21% -0.06 10453 29.18 28.44 29.18 464 28.62 28.68 364 3.84% -34.83%
Sartorius Vz 327.80 1.93% 6.20 17680 326.60 324.60 330.20 116 327.40 327.80 147 8.50% 68.55%
SCOUT24 AG NA O.N. 67.05 0.07% 0.05 76409 67.55 66.90 67.75 878 67.05 67.10 836 4.36% 13.66%
Siemens Healthineers 46.29 0.99% 0.46 49663 46.30 45.97 46.38 100 46.25 46.28 601 9.97% 7.04%
SILTRONIC AG NA O.N. 85.14 1.26% 1.06 11669 85.26 84.16 86.00 27 85.14 85.24 162 11.48% -6.29%
Software 34.30 1.78% 0.60 10568 33.58 33.58 34.34 192 34.28 34.32 327 3.25% 8.36%
Symrise 97.18 0.39% 0.38 20938 97.70 97.02 97.92 78 97.12 97.16 71 2.26% 3.20%
TAG Immobilien 21.64 -1.90% -0.42 153840 21.58 21.38 21.68 2035 21.62 21.66 920 11.53% -0.45%
TEAMVIEWER AG INH O. 45.88 2.64% 1.18 151159 45.76 45.16 45.95 434 45.84 45.87 872 5.36% 40.21%
Telefónica Dtl. 2.64 -0.71% -0.02 471941 2.66 2.63 2.67 903 2.64 2.64 6642 -1.37% 2.94%
THYSSENKRUPP 5.46 2.29% 0.12 455896 5.48 5.38 5.53 1750 5.45 5.46 1750 21.29% -55.66%
Uniper 25.00 -1.26% -0.32 95844 25.48 24.78 25.48 992 24.98 25.02 2476 2.59% -14.20%
UNITED INTERNET 36.59 0.14% 0.05 12087 36.77 36.33 37.00 544 36.56 36.61 400 4.40% 24.80%
Varta 92.90 -0.38% -0.35 80242 94.00 90.95 94.70 150 92.80 92.90 10 11.21% -23.19%
Zalando 57.88 1.65% 0.94 97393 57.48 57.08 57.90 265 57.82 57.88 114 8.62% 26.03%