22.09.2021 12:36:00
MDAX KURSINDEX
18322.62
EUR
97.2200
0.53%
21.09.2021 17:55
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 20.09.2021 18225.40 Volatilität in % -
Börse Xetra Letzter Handel 21.09.2021 / 17:55
Währung EUR Aktualisierungsstand 22.09.2021 / 12:36
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 12.23% 19001.3 16267.3
1 Woche -2.47% 18622.5 18225.4
1 Monat -1.91% 19001.3 18225.4
3 Monate 2.08% 19001.3 17759.8
6 Monate 9.41% 19001.3 16587.9
1 Jahr 30.24% 19001.3 13650.2
3 Jahre 26.32% 19001.3 9620.3
27.46
26.51
6.12
1.13
12.23
10.14
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":27.46,"chartHeight":26.007651832443,"year":2019,"ID_NOTATION":"1928480"},"2020":{"performance":6.12,"chartHeight":18.427173956074,"year":2020,"ID_NOTATION":"1928480"},"2021":{"performance":12.23,"chartHeight":22.156400090546,"year":2021,"ID_NOTATION":"1928480"}}
{"2019":{"performance":26.51,"chartHeight":26.007651832443,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.3275410345145,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":10.14,"chartHeight":21.146951038816,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.007651832443,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.722975880062,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.34,"chartHeight":23.37682651945,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.733628658256,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.049862742107,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":10.83,"chartHeight":21.501554625734,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.413730205052,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.256093865546,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":8,"chartHeight":19.870103252249,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.007651832443,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.672683477538,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":11.88,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 22.09.2021 12:36:00
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
AIXTRON 22.28 -1.28% -0.29 127102 22.85 22.15 22.95 742 22.25 22.29 175 -9.94% 58.22%
alstria office REIT 16.34 -0.43% -0.07 34372 16.48 16.32 16.54 1251 16.33 16.36 1516 2.37% 10.88%
Aroundtown 6.10 0.46% 0.03 545301 6.12 6.09 6.14 8573 6.10 6.10 2000 -3.25% -0.82%
AURUBIS 62.56 -0.26% -0.16 139413 63.98 62.20 64.16 40 62.54 62.58 90 -9.78% -1.48%
AUTO1 GROUP SE INH O 30.11 -3.28% -1.02 39729 31.21 30.02 31.29 349 30.05 30.10 26 -2.51% 0.00%
Bechtle 64.00 -4.71% -3.16 95806 65.86 63.76 66.54 148 63.94 64.00 176 4.97% 12.94%
Befesa 64.90 0.31% 0.20 16989 65.00 64.20 65.00 490 64.80 65.00 959 -9.13% 25.15%
BEIERSDORF 101.95 0.20% 0.20 34519 101.80 101.60 102.05 410 101.90 101.95 265 -3.37% 7.74%
Cancom 51.94 -1.33% -0.70 8463 52.28 51.78 52.84 1029 51.90 51.96 145 -4.57% 16.05%
Carl Zeiss Meditec 196.05 -1.51% -3.00 11035 200.00 195.35 200.20 41 196.00 196.15 73 0.58% 82.78%
Commerzbank 5.23 2.65% 0.14 1703287 5.18 5.15 5.25 822 5.23 5.23 1111 -6.53% -3.27%
CompuGroup Medical 76.90 -0.52% -0.40 7312 77.80 76.65 77.80 65 76.85 76.95 216 -4.69% -1.65%
CTS Eventim & Co. 62.28 1.27% 0.78 60764 62.48 62.18 63.32 135 62.26 62.32 50 6.29% 13.05%
DEUTSCHE LUFTHANSA 6.23 -25.68% -2.15 21440485 6.20 5.99 6.29 4536 6.22 6.23 2375 4.71% -22.54%
Dürr 40.12 1.93% 0.76 32253 39.60 39.60 40.16 393 40.10 40.16 410 -7.78% 17.84%
Evonik Industries 27.22 1.04% 0.28 65835 27.20 27.02 27.26 491 27.22 27.23 1585 -3.51% 0.97%
Evotec 44.24 -1.45% -0.65 52204 44.87 44.16 45.07 15 44.23 44.25 75 -0.18% 48.25%
FRAPORT 58.94 1.94% 1.12 91870 57.76 57.76 59.36 18 58.94 58.96 240 8.68% 17.14%
freenet 22.34 1.13% 0.25 191282 22.18 22.17 22.37 768 22.33 22.34 1052 0.18% 28.47%
FUCHS PETROLUB PRF 41.26 -0.24% -0.10 21589 41.44 41.12 41.76 150 41.22 41.26 238 -1.24% -10.94%
GEA GROUP 39.46 1.00% 0.39 39714 39.42 39.26 39.58 28 39.45 39.47 202 -4.73% 33.44%
Gerresheimer 87.85 0.06% 0.05 24610 88.30 87.30 88.90 153 87.80 87.90 122 -1.79% 0.06%
Grand City Propertie 22.58 0.36% 0.08 78085 22.46 22.46 22.68 2018 22.56 22.58 1068 -0.18% 7.35%
Hannover Rueck 153.45 0.95% 1.45 16465 153.20 152.60 153.80 306 153.40 153.50 121 -5.79% 16.65%
HELLA GmbH & Co KgaA 60.68 0.07% 0.04 30856 60.80 60.58 60.94 247 60.66 60.72 255 0.23% 14.63%
Hugo Boss 51.64 3.55% 1.77 91627 50.44 50.44 51.68 361 51.60 51.64 173 -2.71% 82.74%
Hypoport 577.00 -0.35% -2.00 3532 579.00 569.50 582.00 5 576.50 577.50 26 -2.28% 12.43%
Jungheinrich Vz 41.70 -0.43% -0.18 11919 42.58 41.58 42.86 448 41.68 41.76 146 -6.89% 14.43%
K+S AG 12.73 3.08% 0.38 215796 12.65 12.49 12.73 711 12.72 12.73 901 -1.00% 58.58%
KION GROUP 81.14 0.80% 0.64 32401 81.12 80.86 81.62 2 81.10 81.14 137 -7.36% 13.13%
KNORR-BREMSE AG INH 98.12 -0.20% -0.20 66315 98.32 97.60 99.56 55 98.10 98.16 144 -4.91% -11.96%
Lanxess 61.36 1.62% 0.98 33480 60.98 60.70 61.38 50 61.34 61.36 251 -6.13% -3.79%
LEG Immobilien 127.10 0.08% 0.10 13472 127.40 126.90 128.10 211 127.05 127.15 208 -0.12% -0.05%
Nemetschek 89.76 0.18% 0.16 41555 90.00 89.30 90.34 24 89.72 89.76 125 2.59% 48.34%
ProSiebenSat.1 Media 15.91 1.56% 0.24 111040 15.79 15.76 15.93 2407 15.90 15.91 150 -6.92% 13.89%
Rational 874.80 -0.36% -3.20 959 886.40 873.00 886.80 1 874.60 875.60 7 -5.81% 15.30%
Rheinmetall 81.00 1.50% 1.20 32525 80.40 80.28 81.08 50 81.00 81.04 163 3.23% -7.83%
SCOUT24 AG NA O.N. 63.30 -1.03% -0.66 25385 64.10 63.26 64.24 248 63.28 63.32 152 -6.38% -4.61%
Software 41.22 0.05% 0.02 8149 40.92 40.92 41.74 46 41.20 41.24 454 -0.72% 23.58%
Ströer Media 71.40 4.31% 2.95 58065 69.80 69.50 72.20 111 71.35 71.45 50 1.48% -15.49%
TAG Immobilien 26.37 -0.60% -0.16 34330 26.59 26.36 26.70 1000 26.35 26.38 568 -1.01% 2.43%
TeamViewer 26.87 -1.58% -0.43 188156 27.46 26.50 27.50 63 26.86 26.87 203 -5.96% -37.71%
Telefonica Deutschla 2.41 1.64% 0.04 1189805 2.39 2.38 2.41 696 2.41 2.41 4000 -1.37% 5.28%
thyssenkrupp AG 8.71 2.54% 0.22 887871 8.68 8.65 8.79 500 8.71 8.72 1276 -8.58% 4.60%
Uniper 35.52 -0.06% -0.02 23138 35.63 35.43 35.69 285 35.52 35.53 99 -1.25% 25.85%
UNITED INTERNET 35.12 0.37% 0.13 13663 35.00 35.00 35.34 305 35.11 35.14 236 -1.24% 1.63%
Vantage Towers 29.29 0.38% 0.11 18774 29.26 29.23 29.41 730 29.28 29.32 133 0.97% 0.00%
Varta 116.45 1.04% 1.20 80285 118.40 115.00 118.60 25 116.40 116.50 118 -8.02% -2.50%
Wacker Chemie 155.30 2.04% 3.10 16867 152.20 152.20 155.35 49 155.25 155.35 30 -2.15% 30.36%
zooplus 467.00 -0.81% -3.80 17200 467.20 466.00 471.40 29 466.80 467.00 10 -2.12% 177.27%