30.07.2021 22:55:34
MDAX KURSINDEX
18408.16
EUR
-66.0600
-0.36%
30.07.2021 17:55
 
Chart
Kursdaten
Kurs 18408.16 Eröffnung 18408.16
Diff. absolut -66.06 Tages-Hoch 18408.16
Diff. % -0.36 % Tages-Tief 18408.16
Volumen 10869758 Umsatz 1038197700
Schlusskurs vom 29.07.2021 18474.22 Volatilität in % -
Börse Xetra Letzter Handel 30.07.2021 / 17:55
Währung EUR Aktualisierungsstand 30.07.2021 / 22:55
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 13.16% 18474.2 16267.3
1 Woche 1.13% 18474.2 18295.5
1 Monat 2.63% 18474.2 17759.8
3 Monate 6.52% 18474.2 16695.0
6 Monate 12.10% 18474.2 16267.3
1 Jahr 29.47% 18474.2 13650.2
3 Jahre 24.35% 18474.2 9620.3
27.46
26.51
6.12
1.13
13.16
13.2
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":27.46,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"1928480"},"2020":{"performance":6.12,"chartHeight":17.928259422874,"year":2020,"ID_NOTATION":"1928480"},"2021":{"performance":13.16,"chartHeight":21.940604025139,"year":2021,"ID_NOTATION":"1928480"}}
{"2019":{"performance":26.51,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0749984692662,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.2,"chartHeight":21.956508889397,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.243127463848,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.11,"chartHeight":22.664729882192,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.036892340457,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.534088950631,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.63,"chartHeight":22.495548317896,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.725655117013,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.599361705908,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":-0.59,"chartHeight":8.4344987850241,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.24834659442,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.31,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 30.07.2021 22:55:33
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Airbus 115.72 -0.24% -0.28 139047 115.66 113.22 116.32 - - - - 3.58% 26.72%
AIXTRON 20.78 -3.12% -0.67 1550422 21.36 20.35 21.49 - - - - -2.03% 45.67%
alstria office REIT 17.86 -0.78% -0.14 595571 17.87 17.77 17.98 - - - - 1.71% 20.68%
Aroundtown 6.61 -0.27% -0.02 2724465 6.58 6.58 6.69 - - - - 0.36% 7.94%
AURUBIS 85.30 -1.86% -1.62 97192 86.16 85.18 86.70 - - - - 1.52% 33.99%
AUTO1 GROUP SE INH O 41.26 0.12% 0.05 121081 41.23 40.51 41.95 - - - - 0.44% 0.00%
Bechtle 174.15 0.93% 1.60 65153 171.05 170.50 174.80 - - - - 2.08% -2.38%
BEIERSDORF 100.15 -0.74% -0.75 367707 100.45 99.74 100.50 - - - - -1.81% 6.05%
Brenntag 84.20 0.21% 0.18 271731 83.56 83.30 84.60 - - - - 0.05% 32.93%
Cancom 53.00 0.45% 0.24 90591 52.40 52.30 53.24 - - - - 1.34% 16.84%
Carl Zeiss Meditec 187.80 0.24% 0.45 86074 186.35 184.10 188.20 - - - - 2.01% 72.45%
Commerzbank 5.44 -0.18% -0.01 4708995 5.44 5.40 5.50 - - - - -0.15% 3.30%
CompuGroup Medical 67.65 0.97% 0.65 58029 66.90 65.85 67.90 - - - - -2.31% -13.93%
CTS Eventim & Co. 57.30 0.46% 0.26 129507 56.72 56.04 57.80 - - - - 1.17% 5.33%
DEUTSCHE LUFTHANSA 9.55 -3.36% -0.33 3985303 9.82 9.52 9.85 - - - - -3.06% -11.72%
Dürr 40.38 -2.09% -0.86 166140 40.72 40.32 41.08 - - - - 14.52% 20.90%
Encavis 15.43 -0.84% -0.13 207624 15.55 15.13 15.55 - - - - -1.84% -27.73%
Evonik Industries 29.30 -0.41% -0.12 525725 29.18 29.03 29.46 - - - - 0.24% 9.82%
Evotec 34.98 0.95% 0.33 265567 34.48 34.29 35.31 - - - - -3.02% 15.52%
FRAPORT 55.50 -2.15% -1.22 238400 56.16 54.36 56.44 - - - - 1.54% 12.44%
freenet 20.20 0.15% 0.03 431625 20.10 20.09 20.27 - - - - -0.35% 17.48%
FUCHS PETROLUB PRF 42.02 1.55% 0.64 227775 41.02 40.12 42.60 - - - - 2.39% -9.52%
GEA GROUP 37.39 0.48% 0.18 550042 36.96 36.91 37.96 - - - - 4.32% 27.70%
Gerresheimer 88.05 1.85% 1.60 121841 86.15 85.75 88.40 - - - - 0.63% 0.34%
Grand City Propertie 22.40 0.90% 0.20 351860 22.26 22.10 22.52 - - - - -0.18% 6.87%
Hannover Rueck 141.90 -1.46% -2.10 135300 143.50 141.90 143.95 - - - - -0.39% 8.90%
HELLA GmbH & Co KgaA 59.06 -0.61% -0.36 57925 58.90 58.44 59.56 - - - - 1.23% 11.64%
Hellofresh 79.08 -1.98% -1.60 646653 79.04 77.18 79.84 - - - - -6.15% 25.13%
HOCHTIEF 66.88 -1.62% -1.10 103719 67.40 66.80 67.96 - - - - 2.17% -15.93%
Hugo Boss 50.54 -0.28% -0.14 184943 50.50 50.40 50.96 - - - - -0.12% 85.20%
K+S AG 12.10 -0.74% -0.09 782357 12.11 11.88 12.20 - - - - -0.25% 55.30%
KION GROUP 89.50 -1.67% -1.52 183926 90.22 88.12 91.00 - - - - -0.51% 25.77%
KNORR-BREMSE AG INH 95.60 -0.06% -0.06 247940 95.50 95.16 96.82 - - - - -0.60% -14.40%
Lanxess 61.06 -0.29% -0.18 226695 60.68 60.52 61.58 - - - - 2.11% -2.71%
LEG Immobilien 133.35 0.87% 1.15 120867 131.70 131.30 133.90 - - - - 0.15% 4.95%
MorphoSys 46.97 -0.78% -0.37 461776 46.82 45.86 47.97 - - - - -14.10% -49.94%
Nemetschek 74.44 -0.16% -0.12 235686 73.24 72.22 74.68 - - - - 1.97% 23.25%
Nordex 16.22 -0.92% -0.15 729355 16.36 16.01 16.42 - - - - 0.50% -21.91%
Porsche Automobil 91.28 -1.11% -1.02 343881 91.16 90.42 92.14 - - - - -1.32% 61.84%
ProSiebenSat.1 Media 16.05 -1.11% -0.18 798972 16.22 15.95 16.23 - - - - -5.06% 16.65%
PUMA 103.50 -0.62% -0.65 180910 103.25 102.65 103.90 - - - - -2.22% 12.16%
QIAGEN 45.19 2.54% 1.12 756719 43.71 43.69 45.54 - - - - 2.52% 6.45%
Rational 915.80 -0.22% -2.00 10697 913.40 901.40 923.00 - - - - 1.78% 20.26%
Rheinmetall 80.96 -0.49% -0.40 89252 81.42 80.88 81.72 - - - - 0.77% -6.49%
Sartorius Vz 509.80 0.95% 4.80 50905 502.40 498.00 514.00 - - - - 2.08% 48.37%
SCOUT24 AG NA O.N. 72.22 1.32% 0.94 282073 70.82 70.82 72.74 - - - - 0.36% 7.71%
SHOP APOTHEKE EUROPE 126.50 -2.54% -3.30 116054 128.90 126.40 129.20 - - - - -9.38% -14.64%
Siemens Healthineers 55.68 0.76% 0.42 791493 55.46 53.56 55.78 - - - - 1.61% 32.63%
Software 40.76 0.05% 0.02 86839 40.30 40.24 40.80 - - - - 0.84% 22.26%
Ströer Media 66.70 -0.74% -0.50 44358 66.70 65.85 67.45 - - - - -1.19% -17.65%
Symrise 124.30 1.35% 1.65 250709 122.20 121.90 124.40 - - - - 1.18% 14.67%
TAG Immobilien 27.98 1.01% 0.28 344049 27.58 27.47 28.12 - - - - -0.25% 8.03%
TeamViewer 28.35 -3.21% -0.94 751395 28.88 28.33 28.93 - - - - -3.08% -35.32%
Telefonica Deutschla 2.27 0.53% 0.01 7042052 2.25 2.23 2.29 - - - - -7.86% 0.84%
thyssenkrupp AG 8.41 -2.50% -0.22 2248223 8.52 8.40 8.59 - - - - 2.61% 3.50%
Uniper 32.95 -0.30% -0.10 190486 32.93 32.85 33.13 - - - - 1.01% 16.68%
UNITED INTERNET 34.90 -0.46% -0.16 196872 34.83 34.60 35.04 - - - - -1.55% 1.37%
Varta 146.05 2.42% 3.45 214686 141.00 140.05 146.15 - - - - 2.20% 23.56%
Wacker Chemie 124.20 -1.43% -1.80 57512 124.80 122.10 125.15 - - - - 0.81% 6.38%
Zalando 93.76 -3.64% -3.54 867332 95.80 92.76 95.80 - - - - -7.03% 2.97%