27.01.2022 01:04:13
MDAX
33134.04
EUR
709.4900
2.19%
26.01.2022 17:55
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 25.01.2022 32424.55 Volatilität in % -
Börse Xetra Letzter Handel 26.01.2022 / 17:55
Währung EUR Aktualisierungsstand 27.01.2022 / 01:04
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 -5.66% 35710.7 31983.2
1 Woche -2.93% 34346.9 31983.2
1 Monat -4.88% 35710.7 31983.2
3 Monate -5.62% 36327.2 31983.2
6 Monate -5.57% 36428.9 31983.2
1 Jahr 4.98% 36428.9 30534.3
3 Jahre 39.08% 36428.9 17714.9
8.84
1.13
13.25
18.92
SMI
SMI
SMI
-5.66
-6.04
2020
2021
2022
{"2020":{"performance":8.84,"chartHeight":19.502620116862,"year":2020,"ID_NOTATION":"323547"},"2021":{"performance":13.25,"chartHeight":21.585885333109,"year":2021,"ID_NOTATION":"323547"},"2022":{"performance":-5.66,"chartHeight":17.207521661928,"year":2022,"ID_NOTATION":"323547"}}
{"2020":{"performance":1.13,"chartHeight":8.9137697115894,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":18.92,"chartHeight":23.419553110074,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2022":{"performance":-6.04,"chartHeight":17.542009559789,"year":2022,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2020":{"performance":-5.37,"chartHeight":16.936781624906,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.55,"chartHeight":23.844953073783,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2022":{"performance":-3.11,"chartHeight":14.125167488264,"year":2022,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2020":{"performance":6.87,"chartHeight":18.204807557769,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":18.65,"chartHeight":23.345565339109,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2022":{"performance":-5.97,"chartHeight":17.482004227084,"year":2022,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2020":{"performance":18.06,"chartHeight":23.180089374051,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.18,"chartHeight":16.751352478675,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2022":{"performance":-6.18,"chartHeight":17.659961673921,"year":2022,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2020":{"performance":3.67,"chartHeight":14.977440545635,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.36,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2022":{"performance":-2.68,"chartHeight":13.359182699707,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 27.01.2022 01:04:12
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
AIXTRON 18.50 2.78% 0.50 702382 18.18 18.18 18.73 - - - - -4.71% 3.53%
alstria office REIT 19.50 0.10% 0.02 485468 19.50 19.50 19.52 - - - - -0.05% -0.15%
Aroundtown 5.46 3.06% 0.16 2717222 5.36 5.35 5.49 - - - - -1.48% 2.59%
AURUBIS 96.56 1.56% 1.48 98786 96.08 96.00 97.56 - - - - -4.87% 9.65%
AUTO1 GROUP SE INH O 14.89 4.93% 0.70 605075 14.32 14.25 15.38 - - - - -3.69% -23.38%
Bechtle 51.70 0.94% 0.48 157690 51.74 51.48 52.54 - - - - -3.65% -17.86%
Befesa 63.40 0.96% 0.60 54580 62.50 62.40 64.00 - - - - -3.21% -5.93%
Cancom 51.06 0.27% 0.14 148370 51.30 50.84 52.26 - - - - -10.83% -13.78%
Carl Zeiss Meditec 139.50 2.09% 2.85 148304 137.75 136.00 140.55 - - - - -1.73% -24.53%
Commerzbank 7.65 3.09% 0.23 8656063 7.50 7.48 7.73 - - - - 3.21% 14.40%
CompuGroup Medical 57.60 1.59% 0.90 72086 57.10 57.10 58.15 - - - - -4.71% -19.04%
CTS Eventim & Co. 61.82 1.58% 0.96 64154 60.90 60.90 62.44 - - - - -8.03% -3.95%
DEUTSCHE LUFTHANSA 7.07 5.84% 0.39 11980113 6.94 6.88 7.13 - - - - 3.62% 14.35%
Deutsche Wohnen 35.12 1.80% 0.62 196073 34.64 34.53 35.43 - - - - -0.51% -5.03%
Dürr 38.58 3.60% 1.34 232747 37.38 37.38 38.80 - - - - -3.55% -3.84%
Evonik Industries 28.91 1.05% 0.30 1021489 28.78 28.71 29.21 - - - - -1.40% 1.55%
Evotec 34.85 0.64% 0.22 330587 34.64 34.42 35.21 - - - - -3.33% -18.00%
FRAPORT 61.68 0.72% 0.44 118448 61.68 61.60 63.22 - - - - -2.65% 4.22%
freenet 23.62 -0.17% -0.04 316124 23.81 23.57 23.91 - - - - -1.75% 1.50%
FUCHS PETROLUB PRF 38.10 1.01% 0.38 80496 37.96 37.84 38.70 - - - - -3.50% -4.56%
GEA GROUP 41.72 0.53% 0.22 337317 41.78 41.48 42.17 - - - - -3.89% -13.25%
Gerresheimer 76.20 1.53% 1.15 99971 75.30 74.85 76.85 - - - - -0.97% -10.04%
Grand City Propertie 19.42 1.62% 0.31 324494 19.17 19.17 19.47 - - - - -0.51% -6.99%
Hannover Rueck 173.25 3.46% 5.80 106212 168.95 168.95 173.65 - - - - -0.09% 3.65%
HELLA GmbH & Co KgaA 62.04 0.06% 0.04 14792 62.20 62.00 62.46 - - - - -2.58% 0.06%
Hugo Boss 53.18 2.43% 1.26 370149 52.34 52.34 53.72 - - - - -0.30% -0.60%
Hypoport 411.60 -0.68% -2.80 9452 414.00 404.40 415.20 - - - - -7.80% -19.45%
Jungheinrich Vz 37.12 2.15% 0.78 164170 36.70 36.70 37.84 - - - - -10.64% -17.29%
K+S AG 17.49 5.84% 0.96 1410717 16.90 16.86 17.62 - - - - -0.93% 15.18%
KION GROUP 81.94 3.04% 2.42 248742 80.56 80.24 82.74 - - - - -7.16% -15.07%
KNORR-BREMSE AG INH 89.78 1.81% 1.60 157038 89.04 88.26 90.74 - - - - -1.69% 3.31%
Lanxess 54.54 3.10% 1.64 197773 53.34 53.26 55.30 - - - - -3.16% 0.07%
LEG Immobilien 115.40 1.94% 2.20 151956 113.75 113.65 115.55 - - - - -0.35% -5.95%
Nemetschek 78.20 2.06% 1.58 204791 77.18 76.74 80.04 - - - - -6.68% -30.67%
ProSiebenSat.1 Media 13.57 2.34% 0.31 899478 13.31 13.27 13.72 - - - - -2.79% -3.14%
Rational 756.20 3.02% 22.20 7298 744.20 742.80 769.40 - - - - -3.69% -16.02%
Rheinmetall 91.72 1.60% 1.44 147645 91.02 91.02 93.74 - - - - -2.86% 10.43%
SCOUT24 SE NA O.N. 53.24 1.18% 0.62 268593 53.08 53.08 53.82 - - - - -8.43% -13.32%
Software 30.92 3.76% 1.12 133518 29.74 29.74 31.16 - - - - -1.15% -11.86%
Ströer Media 63.70 0.79% 0.50 37135 63.70 63.55 64.50 - - - - -5.77% -8.08%
TAG Immobilien 22.93 3.06% 0.68 299267 22.36 22.36 22.93 - - - - -0.74% -6.83%
Talanx 41.58 1.71% 0.70 95160 41.36 41.14 41.80 - - - - -3.44% -2.26%
TeamViewer 12.73 1.92% 0.24 1790152 12.55 12.53 13.34 - - - - -6.74% 7.74%
Telefonica Deutschla 2.50 2.63% 0.06 4869406 2.46 2.43 2.52 - - - - -3.40% 2.46%
thyssenkrupp AG 9.24 3.38% 0.30 3066338 9.06 9.06 9.41 - - - - -6.93% -4.61%
Uniper 39.82 1.74% 0.68 259271 39.50 39.20 39.83 - - - - -1.70% -4.74%
UNITED INTERNET 33.70 1.05% 0.35 219008 33.54 33.54 33.97 - - - - -2.26% -3.55%
Vantage Towers 28.27 -0.39% -0.11 130741 28.50 28.06 28.50 - - - - -5.13% -12.20%
Varta 94.50 3.41% 3.12 355064 92.50 91.32 96.40 - - - - -2.09% -17.47%
Wacker Chemie 127.15 2.75% 3.40 321029 129.40 124.15 133.20 - - - - -13.42% -3.38%