20.10.2021 04:03:26
MDAX KURSINDEX
18111.78
EUR
105.1100
0.58%
19.10.2021 17:55
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.10.2021 18006.67 Volatilität in % -
Börse Xetra Letzter Handel 19.10.2021 / 17:55
Währung EUR Aktualisierungsstand 20.10.2021 / 04:03
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 10.29% 19001.3 16267.3
1 Woche 2.54% 18006.7 17606.0
1 Monat -2.58% 18583.6 17432.4
3 Monate -0.30% 19001.3 17432.4
6 Monate 2.24% 19001.3 16695.0
1 Jahr 22.20% 19001.3 13650.2
3 Jahre 34.31% 19001.3 9620.3
27.46
26.51
6.12
1.13
10.29
11.58
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":27.46,"chartHeight":25.399719897563,"year":2019,"ID_NOTATION":"1928480"},"2020":{"performance":6.12,"chartHeight":17.996436587332,"year":2020,"ID_NOTATION":"1928480"},"2021":{"performance":10.29,"chartHeight":20.72988778547,"year":2021,"ID_NOTATION":"1928480"}}
{"2019":{"performance":26.51,"chartHeight":25.399719897563,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1095086606072,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.58,"chartHeight":21.35119843502,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.399719897563,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.308699224561,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.29,"chartHeight":23.459894865077,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.132102047454,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.604569949409,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":15.2,"chartHeight":22.782159523828,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.819681258396,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.689104805122,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":6.45,"chartHeight":18.272711790839,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.399719897563,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.306332649227,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.1,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.10.2021 04:03:25
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
AIXTRON 20.74 -0.86% -0.18 737118 20.99 20.26 21.08 - - - - -1.80% 45.39%
alstria office REIT 16.40 0.92% 0.15 140057 16.31 16.22 16.46 - - - - 1.86% 10.81%
Aroundtown 6.10 1.16% 0.07 3061852 6.07 6.02 6.10 - - - - 2.04% -0.33%
AURUBIS 74.46 1.83% 1.34 126474 73.70 73.48 75.06 - - - - 6.04% 16.97%
AUTO1 GROUP SE INH O 31.21 2.33% 0.71 148879 30.65 30.48 31.28 - - - - 5.40% 0.00%
Bechtle 59.50 1.09% 0.64 106721 59.22 58.50 59.64 - - - - 6.98% 0.06%
Befesa 69.70 1.46% 1.00 67502 69.00 68.10 69.70 - - - - 10.99% 34.82%
BEIERSDORF 93.20 -1.08% -1.02 245464 94.38 93.12 94.50 - - - - 0.65% -1.31%
Cancom 56.36 0.64% 0.36 43138 56.24 55.84 56.74 - - - - 9.01% 24.25%
Carl Zeiss Meditec 168.70 2.34% 3.85 101115 165.35 163.75 169.20 - - - - 6.10% 54.91%
Commerzbank 6.37 2.61% 0.16 7181788 6.19 6.18 6.39 - - - - -0.16% 20.91%
CompuGroup Medical 71.65 0.56% 0.40 46206 71.70 70.50 72.05 - - - - 4.60% -8.84%
CTS Eventim & Co. 66.98 0.81% 0.54 69633 66.64 66.42 67.30 - - - - 2.73% 23.12%
DEUTSCHE LUFTHANSA 5.76 -2.41% -0.14 12089361 5.95 5.74 5.97 - - - - -0.91% -25.38%
Dürr 38.18 0.79% 0.30 53830 37.88 37.88 38.32 - - - - 2.58% 14.31%
Evonik Industries 28.26 1.84% 0.51 768909 27.84 27.72 28.34 - - - - 3.18% 5.92%
Evotec 43.46 3.43% 1.44 424095 42.17 42.04 43.91 - - - - 7.28% 43.53%
FRAPORT 63.04 1.29% 0.80 149738 62.38 62.16 63.52 - - - - 1.71% 27.71%
freenet 22.30 -0.31% -0.07 294276 22.37 22.16 22.37 - - - - -0.98% 29.69%
FUCHS PETROLUB PRF 42.68 -0.42% -0.18 116442 42.70 42.50 43.14 - - - - 6.43% -8.10%
GEA GROUP 40.56 0.50% 0.20 171944 40.45 40.23 40.65 - - - - 1.88% 38.52%
Gerresheimer 78.90 0.90% 0.70 115932 78.45 78.00 79.00 - - - - 1.28% -10.09%
Grand City Propertie 22.48 0.90% 0.20 258017 22.30 22.24 22.50 - - - - 3.88% 7.25%
Hannover Rueck 154.35 0.88% 1.35 84935 153.65 151.65 154.85 - - - - 0.59% 18.46%
HELLA GmbH & Co KgaA 59.46 0.13% 0.08 93190 59.50 59.38 59.56 - - - - 0.10% 12.40%
Hugo Boss 52.20 0.19% 0.10 234123 52.42 52.02 53.30 - - - - 0.93% 91.28%
Hypoport 494.00 -0.28% -1.40 6460 497.00 491.80 504.50 - - - - -1.30% -4.08%
Jungheinrich Vz 40.10 0.96% 0.38 42051 39.72 39.56 40.20 - - - - 2.04% 9.56%
K+S AG 13.72 -3.28% -0.47 1129346 14.21 13.63 14.26 - - - - -4.55% 76.23%
KION GROUP 87.00 2.14% 1.82 164730 85.50 85.44 87.02 - - - - 6.77% 22.26%
KNORR-BREMSE AG INH 93.50 0.97% 0.90 96210 92.78 92.38 93.52 - - - - 1.94% -16.28%
Lanxess 58.40 0.90% 0.52 121304 57.98 57.80 58.64 - - - - 3.58% -6.95%
LEG Immobilien 132.50 0.42% 0.55 104604 132.10 131.45 132.65 - - - - 5.75% 4.28%
Nemetschek 93.02 1.44% 1.32 180331 92.52 91.68 94.46 - - - - 11.11% 54.01%
ProSiebenSat.1 Media 14.88 5.57% 0.79 1725933 14.13 14.09 14.97 - - - - 2.41% 8.18%
Rational 835.40 2.13% 17.40 9377 821.20 818.00 836.20 - - - - 12.35% 9.70%
Rheinmetall 84.96 0.02% 0.02 81661 85.26 84.44 85.26 - - - - -1.87% -1.87%
SCOUT24 AG NA O.N. 61.72 1.11% 0.68 96110 61.08 60.80 61.80 - - - - 5.90% -7.95%
Software 36.80 -10.94% -4.52 800258 37.30 35.44 37.78 - - - - -5.06% 10.38%
Ströer Media 73.60 1.31% 0.95 69481 73.05 72.90 73.90 - - - - 0.41% -9.14%
TAG Immobilien 26.77 -0.19% -0.05 254925 26.84 26.49 26.90 - - - - 6.15% 3.36%
TeamViewer 13.39 -2.83% -0.39 6314010 13.70 12.81 13.89 - - - - -7.97% -69.45%
Telefonica Deutschla 2.31 -0.52% -0.01 3264670 2.33 2.31 2.33 - - - - -2.45% 2.62%
thyssenkrupp AG 8.73 -0.93% -0.08 1163348 8.88 8.71 8.93 - - - - 2.27% 7.41%
Uniper 37.38 0.27% 0.10 144470 37.38 37.14 37.48 - - - - 1.96% 32.37%
UNITED INTERNET 31.90 -0.44% -0.14 139442 32.04 31.78 32.11 - - - - -0.31% -7.35%
Vantage Towers 29.74 1.54% 0.45 92226 29.44 29.28 29.90 - - - - 5.57% 0.00%
Varta 128.60 -0.46% -0.60 147564 129.05 127.45 130.85 - - - - 4.21% 8.80%
Wacker Chemie 150.55 -1.92% -2.95 54580 153.90 150.45 154.15 - - - - -2.56% 28.95%
zooplus 475.00 -0.71% -3.40 27954 479.20 474.00 480.00 - - - - -1.70% 179.74%