19.10.2021 13:35:03
L/E-MDAX TR EUR
34344.23
EUR
-1.2700
-0.00%
19.10.2021 09:00
 
Chart
Kursdaten
Kurs 34344.23 Eröffnung 34345.50
Diff. absolut -1.27 Tages-Hoch 34373.30
Diff. % -0.00 % Tages-Tief 34344.23
Volumen - Umsatz 203135
Schlusskurs vom 18.10.2021 34345.50 Volatilität in % -
Börse Frankfurt Letzter Handel 19.10.2021 / 09:00
Währung EUR Aktualisierungsstand 19.10.2021 / 13:35
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 11.27% 36319.3 30765.5
1 Woche 2.59% 34385.7 33377.3
1 Monat -3.00% 35549.7 33325.4
3 Monate -0.23% 36319.3 33325.4
6 Monate 3.18% 36319.3 31473.8
1 Jahr 23.68% 36319.3 25580.7
3 Jahre 41.28% 36319.3 17696.6
33.61
26.51
8.16
1.13
11.27
11.81
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":33.61,"chartHeight":25.541209043761,"year":2019,"ID_NOTATION":"8117990"},"2020":{"performance":8.16,"chartHeight":19.618489905975,"year":2020,"ID_NOTATION":"8117990"},"2021":{"performance":11.27,"chartHeight":21.326593586044,"year":2021,"ID_NOTATION":"8117990"}}
{"2019":{"performance":26.51,"chartHeight":25.541209043761,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1602531809354,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.81,"chartHeight":21.574172233203,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.541209043761,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.405117338026,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":16.85,"chartHeight":23.454217531,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.272100428349,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.708206711079,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":15.2,"chartHeight":22.909067549293,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.957939299206,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.821064969509,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":6.45,"chartHeight":18.374499936552,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.541209043761,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.391596579171,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.8,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.10.2021 13:35:02
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Airbus 113.28 0.18% 0.20 279 113.34 113.06 113.82 500 113.18 113.22 500 -0.16% 23.45%
AIXTRON 20.47 -2.57% -0.54 3222 21.14 20.36 21.14 500 20.59 20.60 500 -1.08% 47.54%
alstria office REIT 16.30 0.18% 0.03 0 16.30 16.30 16.30 460 16.34 16.34 460 2.33% 10.53%
Aroundtown 6.06 0.80% 0.05 650 6.06 6.06 6.06 6000 6.05 6.05 5000 1.08% -2.12%
AURUBIS 72.94 -0.33% -0.24 0 72.94 72.94 72.94 200 74.72 74.74 200 4.96% 14.45%
Bechtle 59.22 0.17% 0.10 200 59.02 59.02 59.22 130 59.12 59.16 130 11.55% -1.47%
BEIERSDORF 93.74 -0.34% -0.32 60 93.76 93.74 93.78 90 93.72 93.72 90 1.05% -0.82%
Brenntag 82.34 0.10% 0.08 10 82.36 82.34 82.36 303 82.86 82.86 303 2.72% 27.46%
Carl Zeiss Meditec 165.35 0.95% 1.55 17 165.45 164.70 165.45 150 166.35 166.50 150 2.95% 50.97%
Commerzbank 6.31 1.28% 0.08 9285 6.21 6.21 6.33 1200 6.33 6.33 1200 -1.11% 17.92%
CompuGroup Medical 70.90 -0.28% -0.20 533 71.55 70.80 71.55 220 71.25 71.25 220 3.04% -9.89%
CTS Eventim & Co. 66.68 -0.12% -0.08 0 66.68 66.68 66.68 339 66.92 66.94 339 4.18% 22.61%
Delivery Hero 116.20 2.20% 2.50 741 114.85 114.75 116.20 250 116.35 116.35 250 5.23% -10.61%
DEUTSCHE EUROSHOP 17.46 0.23% 0.04 0 17.46 17.46 17.46 180 17.47 17.47 180 0.17% -4.39%
Deutsche Wohnen 52.98 0.00% 0.00 0 52.98 52.98 52.98 480 52.98 52.98 480 0.08% 21.21%
Dürr 38.06 0.53% 0.20 0 38.06 38.06 38.06 200 38.16 38.20 200 3.44% 12.68%
Encavis 16.56 2.54% 0.41 1450 16.30 16.30 16.56 546 16.56 16.58 543 5.49% -21.98%
Evonik Industries 27.72 -0.11% -0.03 0 27.69 27.69 27.76 710 28.15 28.16 710 0.87% 3.20%
Evotec 42.22 0.86% 0.36 1727 42.50 42.22 42.57 500 42.45 42.48 500 5.41% 38.29%
FRAPORT 62.72 1.13% 0.70 345 61.96 61.96 62.90 300 62.96 63.02 300 1.08% 26.57%
freenet 22.23 -0.49% -0.11 0 22.23 22.23 22.23 340 22.28 22.30 340 0.00% 29.73%
GEA GROUP 40.52 0.40% 0.16 60 40.39 40.39 40.52 190 40.56 40.56 190 2.31% 36.58%
Gerresheimer 78.50 1.03% 0.80 100 77.95 77.95 78.50 150 78.45 78.50 150 -0.96% -12.25%
Grand City Propertie 22.24 -0.09% -0.02 225 22.24 22.24 22.24 450 22.28 22.32 450 4.21% 6.10%
Hannover Rueck 153.50 0.59% 0.90 133 153.25 151.90 153.50 50 153.45 153.45 50 -0.68% 15.52%
HELLA GmbH & Co KgaA 59.44 0.00% 0.00 0 59.44 59.44 59.44 200 59.46 59.48 200 -0.17% 11.31%
Hellofresh 81.74 -1.49% -1.24 434 83.00 81.60 83.72 307 81.98 81.98 307 9.62% 30.68%
HOCHTIEF 70.94 0.00% 0.00 0 70.94 70.94 70.94 100 71.12 71.16 100 1.08% -11.21%
Hugo Boss 52.16 0.89% 0.46 0 52.16 52.16 52.16 145 52.54 52.58 145 -1.00% 89.45%
K+S AG 14.16 0.50% 0.07 1925 14.11 14.11 14.24 2000 14.16 14.17 2000 -2.05% 79.72%
KION GROUP 86.12 0.91% 0.78 0 86.12 86.12 86.12 250 86.66 86.70 250 6.81% 18.59%
Lanxess 57.80 -0.21% -0.12 0 57.80 57.80 57.80 300 58.34 58.36 300 1.65% -8.61%
LEG Immobilien 132.15 1.46% 1.90 0 132.15 132.15 132.15 250 131.65 131.70 250 5.85% 2.62%
Metro AG 11.09 0.00% 0.00 2000 11.12 11.09 11.12 280 11.04 11.04 280 -4.40% 20.49%
MorphoSys 37.34 -0.43% -0.16 81 37.61 37.34 38.04 200 37.44 37.47 200 -5.54% -60.02%
MTU Aero Engines 185.60 -1.12% -2.10 125 188.00 185.00 188.00 150 185.80 185.80 150 -6.24% -13.38%
Nemetschek 93.56 1.28% 1.18 200 92.22 92.22 93.56 110 93.32 93.32 110 12.14% 49.60%
Nordex 14.63 -2.73% -0.41 3168 15.11 14.63 15.11 1000 14.73 14.75 1000 11.99% -28.11%
NORMA Group 37.44 0.00% 0.00 0 37.44 37.44 37.44 100 37.44 37.46 100 3.03% -9.70%
Porsche Automobil 87.68 0.32% 0.28 610 87.80 87.56 88.12 290 87.30 87.30 290 3.51% 53.98%
ProSiebenSat.1 Media 14.76 4.79% 0.68 1200 14.12 14.10 14.76 1518 14.84 14.85 1518 -9.07% 2.55%
PUMA 101.55 1.50% 1.50 110 101.50 101.50 101.55 310 101.65 101.65 310 2.85% 8.37%
QIAGEN 44.92 0.94% 0.42 1370 44.88 44.65 45.02 600 44.85 44.87 600 0.95% 3.63%
Rheinmetall 84.70 -0.35% -0.30 2 84.72 84.70 84.72 100 84.94 85.00 100 -1.23% -2.68%
SALZGITTER 28.90 -0.55% -0.16 0 28.90 28.90 28.90 350 29.24 29.28 350 0.21% 34.35%
Sartorius Vz 531.40 0.38% 2.00 289 531.60 531.40 536.20 50 535.20 535.20 50 7.04% 53.01%
SCHAEFFLER AG INH. V 6.84 -0.80% -0.06 0 6.84 6.84 6.84 1000 6.77 6.78 1000 -0.50% 1.02%
SCOUT24 AG NA O.N. 61.12 0.23% 0.14 0 61.12 61.12 61.12 300 61.38 61.40 300 4.31% -9.73%
SHOP APOTHEKE EUROPE 141.00 0.43% 0.60 1030 139.80 139.80 143.00 70 140.70 140.90 70 2.93% -5.26%
Siemens Healthineers 57.00 0.00% 0.00 1 56.96 56.96 57.00 437 57.48 57.48 437 3.98% 34.59%
SILTRONIC AG NA O.N. 135.90 -1.81% -2.50 0 135.90 135.90 135.90 100 135.40 135.50 100 1.21% 7.70%
Software 35.84 -13.05% -5.38 1743 39.20 35.76 39.20 270 35.92 35.96 270 7.85% 22.97%
Ströer Media 72.80 -1.62% -1.20 0 72.80 72.80 72.80 150 73.00 73.10 150 -1.20% -7.38%
Symrise 114.80 0.31% 0.35 280 114.80 114.80 114.80 220 114.55 114.55 220 2.14% 4.62%
TAG Immobilien 26.57 -0.67% -0.18 190 26.80 26.57 26.80 290 26.51 26.51 290 5.90% 5.31%
TeamViewer 12.90 -6.89% -0.95 13467 13.86 12.86 13.88 586 12.97 12.99 586 -1.39% -68.39%
Telefonica Deutschla 2.32 -0.85% -0.02 3500 2.34 2.32 2.34 3232 2.32 2.32 3230 -0.68% 2.95%
Uniper 37.32 0.59% 0.22 10 37.34 37.32 37.34 300 37.36 37.38 300 2.01% 30.45%
UNITED INTERNET 32.01 0.16% 0.05 0 32.01 32.01 32.01 239 31.92 31.94 239 -1.30% -8.08%
Varta 127.60 -1.43% -1.85 810 130.40 127.60 130.45 100 128.40 128.50 100 6.98% 9.61%
Wacker Chemie 153.55 0.13% 0.20 105 152.65 152.65 153.95 200 153.40 153.55 200 -1.10% 31.91%
Zalando 79.26 -0.53% -0.42 155 79.86 79.26 80.10 316 79.50 79.50 316 6.10% -12.52%