30.10.2020 12:09:33
MDAX PERFORMANCE INDEX 9:00-20:00
25817.06
$$$
-100.1200
-0.39%
30.10.2020 11:54
 
Chart
Kursdaten
Kurs 25817.06 Eröffnung 25791.96
Diff. absolut -100.12 Tages-Hoch 25861.71
Diff. % -0.39 % Tages-Tief 25536.52
Volumen - Umsatz -
Schlusskurs vom 29.10.2020 25917.18 Volatilität in % -
Börse Xetra Letzter Handel 30.10.2020 / 11:54
Währung $$$ Aktualisierungsstand 30.10.2020 / 12:09
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -8.46% 29438.0 17696.6
1 Woche -4.54% 27405.5 25612.4
1 Monat -3.86% 28189.6 25612.4
3 Monate -3.11% 28189.6 25612.4
6 Monate 10.97% 28189.6 22234.7
1 Jahr -1.56% 29438.0 17696.6
3 Jahre -2.94% 29438.0 17696.6
SMI
31.15
26.51
SMI
-17.61
-10.68
SMI
-8.46
-9.99
2018
2019
2020
{"2018":{"performance":-17.61,"chartHeight":20.403377188942,"year":2018,"ID_NOTATION":"8261153"},"2019":{"performance":31.15,"chartHeight":22,"year":2019,"ID_NOTATION":"8261153"},"2020":{"performance":-8.46,"chartHeight":17.062958286381,"year":2020,"ID_NOTATION":"8261153"}}
{"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":-9.99,"chartHeight":17.820402689937,"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":-20.96,"chartHeight":21.196879190103,"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":-6.59,"chartHeight":15.924774553658,"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":-2.87,"chartHeight":12.137259904172,"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":-12.46,"chartHeight":18.827101202053,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 30.10.2020 12:09:33
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Aareal Bank 14.57 -2.80% -0.42 119649 14.80 14.49 15.07 9 14.56 14.57 688 -8.76% -50.45%
Airbus Group 62.23 1.27% 0.78 82087 60.60 60.58 63.05 325 62.13 62.18 195 -4.64% -53.50%
AIXTRON 9.36 -1.89% -0.18 1130384 9.44 9.23 9.70 697 9.35 9.36 451 -16.08% 11.89%
alstria office REIT 10.84 0.18% 0.02 137882 10.66 10.62 10.85 268 10.84 10.85 2641 -5.09% -35.40%
Aroundtown 4.08 0.72% 0.03 913063 4.04 4.01 4.09 1896 4.08 4.08 1600 -6.12% -49.29%
AURUBIS 55.24 -1.67% -0.94 43892 55.30 55.10 55.70 60 55.24 55.26 28 -9.91% 2.67%
Bechtle 148.10 -0.67% -1.00 30222 147.50 146.60 149.40 117 148.10 148.20 30 -4.73% 19.09%
BRENNTAG 55.36 -0.47% -0.26 39210 55.08 54.94 55.46 72 55.36 55.40 164 1.42% 14.73%
Cancom 34.08 0.53% 0.18 122459 33.50 32.98 34.10 384 34.10 34.14 254 -15.08% -35.55%
Carl Zeiss Meditec 112.60 2.83% 3.10 59388 108.20 107.10 112.80 166 112.50 112.70 365 -10.10% -3.69%
Commerzbank 3.99 -0.65% -0.03 2092622 3.98 3.94 4.06 500 3.99 4.00 500 -9.38% -27.13%
CompuGroup Medical S 74.20 -1.33% -1.00 21973 73.90 73.55 75.40 182 74.20 74.25 60 1.83% 17.96%
CTS Eventim & Co. 37.48 -0.69% -0.26 35420 37.34 37.18 37.68 388 37.46 37.50 96 -10.14% -32.67%
DEUTSCHE LUFTHANSA 7.30 0.80% 0.06 1714137 7.17 7.03 7.31 1575 7.29 7.30 846 -9.97% -55.87%
Dürr 24.62 0.65% 0.16 27200 24.04 24.04 24.86 141 24.62 24.66 462 -11.57% -19.49%
Evonik Industries 20.57 -0.92% -0.19 250326 20.54 20.45 20.70 1015 20.56 20.58 791 -5.68% -23.70%
Evotec 22.64 -0.40% -0.09 95886 22.66 22.48 22.78 251 22.63 22.65 135 -1.94% -1.39%
FRAPORT 30.98 -1.02% -0.32 172509 31.20 30.68 31.50 536 30.96 31.00 287 -8.85% -58.70%
freenet 15.28 -1.48% -0.23 215846 15.36 15.24 15.44 624 15.27 15.28 387 -5.97% -24.14%
FUCHS PETROLUB PRF 44.12 0.64% 0.28 20009 43.48 43.34 44.12 10 44.10 44.14 291 -3.22% -0.72%
GEA GROUP 28.77 2.90% 0.81 70889 27.70 27.70 28.87 372 28.76 28.78 250 -8.45% -5.16%
Gerresheimer 86.45 0.64% 0.55 13527 85.25 85.15 86.65 252 86.40 86.50 213 -2.72% 24.49%
Grand City Propertie 19.33 -0.97% -0.19 45731 19.42 19.28 19.47 32 19.34 19.35 100 -4.97% -8.70%
GRENKE 32.84 -3.41% -1.16 74583 33.18 32.46 33.70 6 32.84 32.88 14 -0.99% -63.14%
Hannover Rueck 124.90 0.48% 0.60 22207 123.40 123.40 125.20 323 124.70 124.90 368 -3.64% -27.86%
HELLA GmbH & Co KgaA 37.26 -0.16% -0.06 70581 36.80 36.62 37.64 296 37.24 37.28 266 -11.02% -24.36%
Hellofresh 47.04 0.51% 0.24 335570 46.28 45.96 47.30 58 47.04 47.08 1201 -5.45% 150.80%
HOCHTIEF 62.05 0.00% 0.00 51716 61.35 60.75 62.50 166 61.95 62.05 312 -8.95% -45.43%
Hugo Boss 19.85 -0.70% -0.14 173952 19.89 19.59 20.03 710 19.83 19.86 122 -12.09% -53.79%
K+S 5.77 -1.10% -0.06 165017 5.74 5.73 5.86 1591 5.77 5.78 1000 -5.90% -47.49%
KION GROUP 67.54 1.47% 0.98 46043 65.52 65.34 67.92 215 67.50 67.56 61 -7.17% 8.12%
KNORR-BREMSE AG INH 99.34 -0.04% -0.04 20614 98.80 98.53 100.06 62 99.33 99.36 50 -3.02% 9.51%
Lanxess 43.30 -0.18% -0.08 68473 42.60 42.56 43.62 285 43.26 43.30 141 -9.30% -27.48%
LEG Immobilien 115.80 -0.36% -0.42 42234 115.54 115.06 116.14 130 115.78 115.82 17 -3.65% 10.11%
Metro AG 8.43 0.02% 0.00 180131 8.41 8.41 8.45 4403 8.43 8.43 237 -0.73% -41.28%
MorphoSys 86.82 -0.09% -0.08 30183 85.52 85.08 86.98 36 86.80 86.86 60 -2.51% -31.47%
Nemetschek 63.30 -1.09% -0.70 73366 63.25 62.30 64.00 437 63.25 63.35 76 5.61% 8.84%
OSRAM Licht 50.50 0.00% 0.00 10384 50.36 50.34 50.60 19 50.52 50.54 110 -1.02% 14.38%
ProSiebenSat.1 Media 9.47 -0.50% -0.05 195287 9.40 9.40 9.65 915 9.48 9.49 1110 -12.16% -31.55%
PUMA 76.00 -0.21% -0.16 50871 75.22 75.14 76.28 50 75.96 76.00 69 -5.34% 11.43%
QIAGEN 40.66 -0.85% -0.35 82297 40.54 40.25 40.75 251 40.66 40.67 192 -3.96% 34.64%
RATIONAL 644.00 2.30% 14.50 8531 622.00 620.00 647.00 45 643.50 644.50 31 -8.37% -12.20%
Rheinmetall 62.58 1.07% 0.66 51223 61.50 61.20 62.58 134 62.52 62.58 192 -13.76% -39.53%
Sartorius Vz 372.00 -0.91% -3.40 15450 370.00 367.20 376.20 43 372.00 372.40 17 -4.72% 96.75%
SCOUT24 AG NA O.N. 69.75 -0.07% -0.05 41195 68.45 68.15 70.05 442 69.75 69.85 1039 -3.52% 18.41%
SHOP APOTHEKE EUROPE 147.20 -2.13% -3.20 54085 147.40 143.40 149.80 256 147.20 147.80 71 -1.96% 245.75%
Siemens Healthineers 36.73 0.15% 0.06 192570 36.40 36.16 36.76 201 36.73 36.74 38 -4.23% -14.34%
SILTRONIC AG NA O.N. 80.32 1.83% 1.44 60112 78.80 78.54 82.72 101 80.16 80.30 163 -9.02% -12.08%
Software 31.14 2.10% 0.64 86854 30.20 30.20 31.42 447 31.10 31.14 111 -11.90% -1.93%
Ströer Media 61.50 0.65% 0.40 17301 60.60 60.45 61.55 46 61.45 61.55 63 -2.63% -15.20%
Symrise 106.50 -0.42% -0.45 76224 106.05 105.70 107.35 187 106.45 106.55 208 -6.59% 14.02%
TAG Immobilien 25.32 -0.47% -0.12 95842 25.32 25.24 25.62 358 25.32 25.34 1646 -3.27% 14.80%
TeamViewer 38.84 1.38% 0.53 144632 38.00 37.68 39.16 90 38.82 38.85 129 -7.37% 20.17%
Telefonica Deutschla 2.12 -2.75% -0.06 1785932 2.15 2.10 2.17 2579 2.12 2.12 4519 -1.27% -15.67%
thyssenkrupp AG 4.01 0.30% 0.01 987537 4.00 3.98 4.08 1574 4.00 4.01 1118 -11.85% -66.82%
Uniper 25.68 1.10% 0.28 72902 25.18 25.18 25.76 775 25.66 25.70 2305 -4.65% -13.93%
UNITED INTERNET 30.12 -1.31% -0.40 67523 30.06 30.05 30.48 2 30.12 30.14 75 -5.22% 4.23%
Varta 108.10 1.69% 1.80 44279 105.60 105.50 109.00 369 108.00 108.20 207 2.71% -12.44%
Wacker Chemie 83.22 -2.46% -2.10 39040 84.34 82.36 85.06 4 83.16 83.30 87 -4.26% 26.14%
Zalando 82.02 -0.22% -0.18 102418 81.40 81.22 82.40 81 82.04 82.08 34 -1.96% 81.94%