23.01.2020 15:44:36
MDAX PERFORMANCE INDEX 9:00-20:00
28555.67
$$$
-223.3700
-0.78%
23.01.2020 15:29
 
Chart
Kursdaten
Kurs 28555.67 Eröffnung 28741.30
Diff. absolut -223.37 Tages-Hoch 28741.30
Diff. % -0.78 % Tages-Tief 28525.79
Volumen - Umsatz -
Schlusskurs vom 22.01.2020 28779.04 Volatilität in % -
Börse Xetra Letzter Handel 23.01.2020 / 15:29
Währung $$$ Aktualisierungsstand 23.01.2020 / 15:44
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 1.65% 28885.4 27864.2
1 Woche 1.45% 28885.4 28389.4
1 Monat 1.30% 28885.4 27864.2
3 Monate 9.65% 28885.4 26051.8
6 Monate 11.39% 28885.4 24122.8
1 Jahr 23.52% 28885.4 23145.7
3 Jahre 27.14% 28885.4 21160.7
Benchmark:
SMI
31.15
26.51
1.65
2.62
-17.61
-10.68
SMI
SMI
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":1.65,"chartHeight":9.615093992124,"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":2.62,"chartHeight":11.721994912489,"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":0.66,"chartHeight":7.3333333333333,"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":2.27,"chartHeight":11.068624218331,"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":0.59,"chartHeight":7.3333333333333,"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":2.01,"chartHeight":10.514353606913,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 23.01.2020 15:44:35
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Aareal Bank 29.55 -0.87% -0.26 37671 29.96 29.49 29.99 283 29.55 29.57 271 1.09% -1.45%
Airbus Group 136.36 -1.19% -1.64 76361 138.00 135.86 138.10 400 136.34 136.38 100 2.77% 4.43%
alstria office REIT 17.45 0.40% 0.07 102806 17.36 17.30 17.45 1758 17.44 17.46 1777 1.40% 3.76%
Aroundtown 8.21 0.15% 0.01 814360 8.22 8.17 8.24 6547 8.21 8.21 3182 3.14% 2.71%
AURUBIS 54.08 -0.59% -0.32 138451 53.94 53.46 54.40 195 54.04 54.10 49 4.25% -0.58%
Bechtle 136.30 -0.87% -1.20 44845 137.00 134.70 137.00 187 136.30 136.40 114 4.80% 9.82%
BRENNTAG 47.94 -2.34% -1.15 97692 48.93 47.85 48.98 227 47.92 47.95 168 1.70% 1.26%
Cancom 55.25 0.18% 0.10 102535 54.80 53.95 55.50 921 55.25 55.35 382 8.14% 4.85%
Carl Zeiss Meditec 120.00 0.25% 0.30 44826 120.20 119.40 120.90 262 120.00 120.10 108 -0.25% 5.28%
Commerzbank 5.14 0.21% 0.01 4712121 5.10 5.09 5.23 2029 5.14 5.14 1140 -6.10% -7.09%
CompuGroup Medical 61.50 -4.06% -2.60 38615 64.00 61.15 64.00 439 61.50 61.60 317 2.23% 0.55%
CTS Eventim & Co. 60.15 -0.17% -0.10 26775 60.35 59.95 60.50 427 60.10 60.15 386 2.29% 7.49%
Delivery Hero 69.48 0.93% 0.64 148538 68.42 68.30 69.82 280 69.44 69.48 171 -3.04% -2.44%
Dt Pfandbriefbank 14.29 -0.97% -0.14 124753 14.37 14.28 14.45 3228 14.28 14.30 500 0.42% -0.89%
Deutsche Wohnen 37.82 0.32% 0.12 213969 37.60 37.60 37.90 530 37.81 37.82 1544 3.49% 3.51%
Dialog Semiconductor 43.26 0.60% 0.26 97349 42.66 42.42 43.65 175 43.25 43.28 79 -6.32% -4.68%
Dürr 28.50 -2.33% -0.68 146812 28.91 28.32 28.94 131 28.48 28.50 20 -1.05% -3.95%
Evonik Industries 25.62 -1.20% -0.31 281352 25.81 25.57 25.91 1081 25.61 25.62 699 1.13% -4.70%
Evotec 25.56 -1.65% -0.43 482563 25.80 25.29 25.87 417 25.56 25.58 500 13.10% 12.75%
FRAPORT 69.86 -0.77% -0.54 67352 70.24 69.42 70.46 242 69.84 69.90 168 -2.28% -7.10%
freenet 19.98 -0.62% -0.12 126435 20.08 19.98 20.10 794 19.98 19.99 1308 -2.14% -1.61%
FUCHS PETROLUB PRF 41.52 -2.17% -0.92 113323 42.12 41.52 42.12 100 41.52 41.54 258 -3.55% -3.89%
GEA GROUP 28.17 -0.25% -0.07 162558 28.02 28.02 28.51 771 28.17 28.18 851 -1.91% -4.21%
Gerresheimer 70.35 2.63% 1.80 92844 68.70 68.20 70.70 202 70.30 70.35 361 6.36% -0.65%
Grand City Propertie 23.02 -0.17% -0.04 34640 23.04 22.86 23.14 208 23.02 23.04 869 7.16% 7.86%
GRENKE 90.20 -1.10% -1.00 15151 90.45 90.10 90.90 251 90.15 90.30 273 -0.55% -1.14%
Hannover Rueck 178.70 -0.28% -0.50 56753 178.90 178.40 179.90 338 178.70 178.80 201 3.17% 4.00%
HELLA GmbH & Co KgaA 44.76 -2.57% -1.18 74880 45.70 44.74 45.82 60 44.74 44.78 301 -1.20% -6.89%
HOCHTIEF 109.90 -6.94% -8.20 375106 110.00 106.50 111.10 170 109.90 110.00 157 5.07% 3.87%
Hugo Boss 45.03 -1.42% -0.65 211243 45.57 44.84 45.61 100 45.04 45.06 367 5.37% 5.59%
K+S 9.27 -0.06% -0.01 2091662 9.20 9.08 9.44 250 9.26 9.27 550 -8.59% -16.56%
KION GROUP 57.16 -2.56% -1.50 200707 58.28 56.50 58.70 126 57.16 57.18 357 -4.52% -4.71%
KNORR-BREMSE AG INH 98.49 1.61% 1.56 92764 97.29 96.50 98.58 286 98.48 98.51 97 3.56% 6.81%
Lanxess 54.80 -1.23% -0.68 129751 55.10 54.58 55.28 172 54.78 54.82 624 -0.64% -7.26%
LEG Immobilien 110.50 0.05% 0.05 33111 110.25 110.05 110.60 790 110.45 110.50 44 1.70% 4.64%
Metro AG 12.69 -0.31% -0.04 344748 12.77 12.68 12.82 3173 12.69 12.70 1640 -3.96% -11.29%
MorphoSys 119.80 0.76% 0.90 73104 118.70 117.60 119.80 146 119.70 119.90 1620 0.68% -6.23%
Nemetschek 65.25 -4.61% -3.15 411126 66.30 63.05 66.35 635 65.15 65.25 335 2.17% 16.33%
OSRAM Licht 45.53 0.07% 0.03 29810 45.94 45.38 45.94 146 45.53 45.56 55 0.22% 3.06%
PROSIEBEN MEDIA 13.29 -1.52% -0.20 409474 13.44 13.29 13.61 1488 13.29 13.29 782 2.78% -2.95%
PUMA 77.85 -0.70% -0.55 205128 78.50 77.25 78.70 776 77.85 77.90 1006 3.16% 14.70%
QIAGEN 31.25 -0.89% -0.28 118836 31.53 31.07 31.53 545 31.22 31.25 383 1.84% 3.51%
RATIONAL 706.00 -0.49% -3.50 5564 708.00 703.50 714.00 39 705.50 706.00 103 -1.60% -1.05%
Rheinmetall 103.30 -0.39% -0.40 57213 103.50 102.50 104.10 307 103.25 103.35 146 0.78% 1.27%
Rocket Internet 21.48 -0.83% -0.18 64684 21.60 21.40 21.68 1257 21.46 21.50 672 -1.10% -1.99%
RTL Group 43.80 -0.50% -0.22 106158 44.10 43.72 44.18 150 43.78 43.82 466 1.80% 0.09%
Sartorius Vz 218.60 0.55% 1.20 23431 217.80 213.80 219.20 184 218.20 218.60 306 1.97% 13.94%
SCOUT24 AG NA O.N. 61.95 0.16% 0.10 114470 61.95 61.70 62.35 809 61.90 61.95 196 -0.08% 4.92%
Siemens Healthineers 44.58 0.64% 0.28 164148 44.13 43.99 44.72 426 44.55 44.59 100 3.69% 3.44%
SILTRONIC AG NA O.N. 90.42 1.32% 1.18 61514 88.50 88.50 91.22 247 90.40 90.46 94 1.02% -0.53%
SOFTWARE 33.43 -0.15% -0.05 91619 33.36 33.08 33.48 145 33.42 33.44 151 3.14% 7.65%
Symrise 90.76 -0.37% -0.34 52531 90.78 90.62 91.30 161 90.74 90.78 71 1.67% -2.88%
TAG Immobilien 23.40 -0.93% -0.22 94717 23.52 23.30 23.60 1301 23.38 23.40 804 2.87% 6.59%
TEAMVIEWER AG INH O. 32.77 -0.70% -0.23 142558 32.99 32.70 33.04 416 32.74 32.78 75 3.77% 3.51%
Telefónica Dtl. 2.77 -0.40% -0.01 1217011 2.79 2.77 2.80 4459 2.77 2.77 3500 0.04% 7.55%
THYSSENKRUPP 11.16 -2.79% -0.32 1510348 11.41 11.14 11.51 2370 11.15 11.16 619 -3.61% -4.65%
Uniper 29.11 0.52% 0.15 71395 28.84 28.77 29.25 1085 29.10 29.12 1040 -0.55% -1.86%
UNITED INTERNET 29.86 -1.19% -0.36 169227 30.11 29.77 30.22 294 29.83 29.85 100 -0.59% 3.21%
Varta 83.80 -0.59% -0.50 229694 83.30 81.10 84.90 385 83.80 84.00 1075 2.43% -30.56%
Zalando 45.25 -3.62% -1.70 246782 46.84 44.91 47.25 233 45.25 45.28 411 1.10% 3.92%