25.01.2022 20:48:19
L/E-MDAX TR EUR
32443.05
EUR
152.1700
0.47%
25.01.2022 20:33
 
Chart
Kursdaten
Kurs 32443.05 Eröffnung 32291.18
Diff. absolut 152.17 Tages-Hoch 32511.04
Diff. % 0.47 % Tages-Tief 32283.15
Volumen - Umsatz 3560593
Schlusskurs vom 24.01.2022 32290.88 Volatilität in % -
Börse Frankfurt Letzter Handel 25.01.2022 / 20:33
Währung EUR Aktualisierungsstand 25.01.2022 / 20:48
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 -8.02% 35597.6 32090.3
1 Woche -6.78% 34638.6 32090.3
1 Monat -7.06% 35597.6 32090.3
3 Monate -7.32% 36254.5 32090.3
6 Monate -7.96% 36319.3 32090.3
1 Jahr 2.03% 36319.3 30765.5
3 Jahre 37.14% 36319.3 17696.6
8.16
1.13
13.74
18.92
SMI
SMI
SMI
-8.02
-7.22
2020
2021
2022
{"2020":{"performance":8.16,"chartHeight":19.090596914391,"year":2020,"ID_NOTATION":"8117990"},"2021":{"performance":13.74,"chartHeight":21.772811807242,"year":2021,"ID_NOTATION":"8117990"},"2022":{"performance":-8.02,"chartHeight":19.001514853731,"year":2022,"ID_NOTATION":"8117990"}}
{"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":-7.22,"chartHeight":18.460593279839,"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":-5.12,"chartHeight":16.691380436783,"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":-5.43,"chartHeight":16.99397712486,"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":-5.77,"chartHeight":17.306602520356,"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":-4.79,"chartHeight":16.348430453918,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 25.01.2022 20:48:18
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
Airbus 108.84 0.76% 0.82 745 109.34 107.50 109.78 150 108.60 109.14 150 -7.31% -3.38%
AIXTRON 18.02 -0.17% -0.03 1840 18.12 17.61 18.15 500 17.95 18.02 500 -11.30% 1.04%
alstria office REIT 19.50 0.00% 0.00 300 19.50 19.49 19.50 260 19.47 19.50 260 0.00% -0.10%
Aroundtown 5.28 -1.38% -0.07 4120 5.37 5.28 5.37 2000 5.27 5.29 2000 -3.84% 1.09%
AURUBIS 94.42 0.73% 0.68 21 94.42 94.42 94.42 100 95.42 95.72 100 -1.90% 5.25%
Bechtle 51.26 0.35% 0.18 903 51.72 50.06 51.72 100 51.22 51.70 100 -6.62% -19.05%
BEIERSDORF 91.94 2.82% 2.52 55 90.32 90.06 91.94 190 92.14 92.52 180 -0.60% -1.48%
Brenntag 76.30 1.73% 1.30 600 75.46 75.46 76.30 166 76.10 76.44 165 -5.59% -5.28%
Carl Zeiss Meditec 136.70 2.36% 3.15 453 135.80 135.55 137.00 50 136.35 136.85 50 -9.58% -27.65%
Commerzbank 7.41 3.48% 0.25 18375 7.25 7.22 7.48 1020 7.43 7.50 2000 -3.57% 6.80%
CompuGroup Medical 56.80 -0.96% -0.55 140 57.90 56.80 57.90 140 56.75 57.35 140 -8.24% -19.51%
CTS Eventim & Co. 60.72 -4.95% -3.16 374 61.00 60.58 61.00 100 60.80 61.04 100 -7.47% -1.48%
Delivery Hero 66.74 -2.88% -1.98 2741 69.74 65.32 69.80 189 66.84 67.16 188 -12.23% -29.43%
DEUTSCHE EUROSHOP 16.06 1.71% 0.27 200 15.79 15.79 16.11 100 15.87 16.06 100 -3.07% 8.45%
Deutsche Wohnen 34.50 0.67% 0.23 0 34.43 34.43 34.80 150 34.26 34.45 150 -5.88% -8.22%
Dürr 36.46 -6.22% -2.42 250 37.04 36.46 37.04 240 37.12 37.50 240 -8.52% -4.24%
Encavis 13.24 0.23% 0.03 1385 13.42 13.23 13.60 500 13.27 13.41 500 -7.23% -15.27%
Evonik Industries 28.60 -0.14% -0.04 260 28.71 28.40 28.71 210 28.72 28.91 210 -3.34% 0.32%
Evotec 35.01 0.84% 0.29 1698 35.19 34.48 35.19 144 34.81 35.11 144 -2.44% -18.33%
FRAPORT 61.54 3.39% 2.02 1223 60.04 59.82 61.62 200 61.42 61.70 200 -7.43% 0.20%
freenet 23.59 2.79% 0.64 2030 23.01 23.01 23.59 150 23.64 23.78 140 -4.97% -1.42%
GEA GROUP 41.14 -0.48% -0.20 1050 41.25 41.14 41.55 130 41.62 41.81 120 -5.27% -14.32%
Gerresheimer 74.45 -0.13% -0.10 0 74.45 74.45 74.45 100 75.10 75.45 100 -6.81% -11.57%
Grand City Propertie 19.13 0.05% 0.01 4308 19.08 18.92 19.17 262 19.14 19.18 261 -2.60% -8.43%
Hannover Rueck 167.40 3.98% 6.40 567 163.55 163.55 167.90 30 167.40 168.00 30 -8.42% -3.97%
HELLA GmbH & Co KgaA 62.42 -0.79% -0.50 0 62.42 62.42 62.42 140 61.94 62.28 140 -1.50% 0.80%
Hellofresh 52.34 -3.04% -1.64 2367 54.16 51.10 54.16 100 52.34 52.74 100 -2.98% -20.34%
HOCHTIEF 68.12 1.22% 0.82 1360 67.30 67.30 68.20 100 68.06 68.54 100 -6.32% -4.86%
Hugo Boss 51.44 -1.27% -0.66 432 52.82 51.44 52.82 150 51.50 51.90 150 -0.84% -3.09%
K+S AG 16.55 2.48% 0.40 10319 16.22 15.94 16.62 900 16.55 16.65 900 -11.09% 6.25%
KION GROUP 79.40 -2.12% -1.72 1123 79.82 79.00 80.30 100 79.90 80.28 100 -11.50% -17.06%
Lanxess 52.90 1.89% 0.98 270 52.84 52.20 52.90 150 53.10 53.38 150 -11.46% -3.96%
LEG Immobilien 112.70 -0.31% -0.35 0 112.70 112.70 112.70 100 113.20 113.85 100 -3.66% -7.71%
Metro AG 9.35 1.26% 0.12 3455 9.33 9.24 9.47 220 9.40 9.40 220 -6.90% 0.04%
MorphoSys 25.79 -0.04% -0.01 3728 26.32 25.40 26.40 120 25.36 25.85 120 -12.39% -22.52%
MTU Aero Engines 189.70 1.72% 3.20 219 186.40 186.15 189.90 67 189.20 190.00 67 -5.81% 3.99%
Nemetschek 76.30 0.82% 0.62 1204 77.76 75.06 77.76 100 76.64 76.78 100 -10.99% -32.91%
Nordex 12.45 -1.43% -0.18 4137 12.94 12.40 12.94 350 12.48 12.54 350 -11.43% -9.53%
NORMA Group 31.40 -8.61% -2.96 455 33.50 31.40 33.50 200 32.30 32.46 200 -1.55% 1.00%
Porsche Automobil 80.72 -0.79% -0.64 3785 81.66 80.14 81.96 160 81.34 81.72 160 -7.80% -2.68%
ProSiebenSat.1 Media 13.28 -0.60% -0.08 1300 13.51 13.01 13.51 565 13.28 13.38 561 -7.64% -5.08%
PUMA 90.62 -0.20% -0.18 200 92.30 90.62 92.30 280 90.92 91.50 280 -2.41% -15.61%
QIAGEN 42.45 -0.47% -0.20 1271 43.04 42.22 43.04 300 42.50 42.64 300 -1.55% -13.40%
Rheinmetall 89.42 1.61% 1.42 615 90.00 89.20 90.88 65 90.04 90.56 65 -4.62% 6.10%
SALZGITTER 30.00 -0.07% -0.02 200 31.30 30.00 31.30 350 30.72 30.94 350 -15.48% -5.83%
Sartorius Vz 437.10 -0.66% -2.90 200 440.00 430.00 440.80 29 436.20 438.10 29 -4.14% -26.52%
SCHAEFFLER AG INH. V 6.50 -1.66% -0.11 6850 6.54 6.34 6.58 480 6.50 6.53 480 -12.80% -8.26%
SCOUT24 SE NA O.N. 53.02 -2.86% -1.56 1347 54.30 52.84 54.66 160 52.78 53.24 160 -7.30% -12.02%
SHOP APOTHEKE EUROPE 93.25 -0.11% -0.10 911 95.10 93.00 97.50 60 93.25 94.35 60 -13.24% -17.54%
Siemens Healthineers 57.90 -0.17% -0.10 2028 58.56 57.90 58.56 217 58.16 58.34 216 -2.82% -12.33%
SILTRONIC AG NA O.N. 118.85 1.24% 1.45 0 118.85 118.85 118.85 40 115.10 117.40 40 -7.52% -17.03%
Software 29.74 -0.47% -0.14 200 30.42 29.74 30.42 260 29.98 30.26 250 -4.84% -14.33%
Ströer Media 62.75 0.56% 0.35 2209 63.15 62.75 63.15 100 63.15 63.60 100 -8.84% -11.30%
Symrise 109.10 -0.05% -0.05 294 110.60 107.85 110.60 160 109.05 109.45 160 -6.51% -16.65%
TAG Immobilien 22.31 0.31% 0.07 117 22.58 22.13 22.58 230 22.21 22.40 230 -3.43% -9.48%
TeamViewer 12.60 -2.70% -0.35 17252 12.89 12.55 13.18 406 12.57 12.65 404 0.90% 8.64%
Telefonica Deutschla 2.45 -3.74% -0.10 20560 2.55 2.42 2.58 5000 2.43 2.45 6280 0.32% 4.18%
Uniper 39.00 0.46% 0.18 31 39.01 39.00 39.33 100 39.86 40.05 100 -6.44% -7.40%
UNITED INTERNET 33.54 -0.59% -0.20 153 33.54 33.54 33.54 153 33.51 33.70 152 -1.75% -3.35%
Varta 92.18 1.74% 1.58 9034 90.52 89.16 93.46 100 91.76 92.42 100 -14.89% -21.05%
Wacker Chemie 124.50 -2.54% -3.25 827 126.65 119.95 126.65 70 124.35 125.20 60 -14.69% -3.26%
Zalando 64.32 -1.08% -0.70 789 65.86 63.74 65.86 196 64.36 64.58 196 -2.14% -8.73%