MIDCAP MKT TR
2'558.90
EUR
1.07
0.04 %
21.09.2018 17:45:00
 

Chart

Kursdaten

Kurs 2'558.90 Eröffnung 2'569.09
Diff. absolut 1.07 Tages-Hoch 2'570.27
Diff. % 0.04 % Tages-Tief 2'557.00
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz 3'651'314'446
Schlusskurs vom 20.09.2018 2'557.83 Volatilität in % 13.65
Börse Xetra Letzter Handel 21.09.2018 / 17:45
Währung EUR Aktualisierungsstand 25.05.2019 / 23:05

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 5.37 % 2'686.6 2'309.6
1 Woche -0.97 % 2'585.4 2'548.9
1 Monat -1.71 % 2'686.6 2'548.9
3 Monate 1.35 % 2'686.6 2'424.4
6 Monate 4.96 % 2'686.6 2'327.4
1 Jahr 9.11 % 2'686.6 2'309.6
3 Jahre 43.68 % 2'686.6 1'562.5
23.27
13.00
5.25
SMI 5.37
14.68
  SMI  
-10.68
  SMI
2017 2018 2019

Stammdaten

MIDCAP MKT TR
ISIN DE0007203291
Valor
Währung EUR
Land Deutschland
Börsenplatz GER

Einzelwerte

Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
+/- in % 1 Wo.
+/- in % 2019
1&1 Drillisch 27.64 -2.2 -0.62 241905 28.54 27.58 28.58 0.00 0.00 0.00 0.00 -1.99% -37.89%
Aareal Bank 26.90 +1.7 +0.46 260023 26.70 26.69 27.24 0.00 0.00 0.00 0.00 -7.21% -0.33%
Airbus Group 116.58 +1.5 +1.74 52838 115.62 115.40 117.50 0.00 0.00 0.00 0.00 -3.64% +39.60%
AIXTRON 9.65 -0.4 -0.04 467462 9.86 9.54 9.86 0.00 0.00 0.00 0.00 -9.20% +14.80%
Aroundtown 7.50 +0.6 +0.05 1874660 7.45 7.43 7.56 0.00 0.00 0.00 0.00 -0.16% +3.82%
AURUBIS 40.47 +3.0 +1.18 382580 39.86 38.89 40.69 0.00 0.00 0.00 0.00 +1.66% -6.36%
AXEL SPRINGER 45.92 +0.1 +0.06 116228 46.04 45.92 46.60 0.00 0.00 0.00 0.00 -4.57% -7.01%
Bechtle 108.60 +2.5 +2.60 113871 107.10 106.90 108.70 0.00 0.00 0.00 0.00 +5.23% +60.06%
BRENNTAG 43.32 -2.2 -0.97 322977 44.73 43.27 44.73 0.00 0.00 0.00 0.00 -4.27% +14.91%
Cancom 46.00 +1.6 +0.74 90870 45.02 45.02 46.56 0.00 0.00 0.00 0.00 -2.46% +60.50%
Carl Zeiss Me... 88.10 -0.1 -0.10 143958 88.50 87.50 88.85 0.00 0.00 0.00 0.00 -1.29% +28.99%
CECONOMY 5.14 -3.8 -0.20 1538770 5.42 5.11 5.42 0.00 0.00 0.00 0.00 -8.94% +63.25%
CompuGroup Me... 61.05 +1.4 +0.85 74866 60.20 60.20 61.70 0.00 0.00 0.00 0.00 -2.09% +50.96%
CTS Eventim &... 43.12 -5.4 -2.44 365272 45.26 42.58 45.74 0.00 0.00 0.00 0.00 -4.52% +32.35%
Delivery Hero 40.12 +0.2 +0.07 311547 40.59 40.04 40.90 0.00 0.00 0.00 0.00 -4.18% +23.45%
DEUTSCHE EURO... 27.12 -0.2 -0.06 114360 27.22 27.12 27.56 0.00 0.00 0.00 0.00 -0.80% +7.02%
Dt Pfandbrief... 12.32 +1.2 +0.15 524313 12.24 12.22 12.45 0.00 0.00 0.00 0.00 +0.16% +40.96%
Deutsche Wohn... 42.81 +0.1 +0.05 522245 42.89 42.63 43.12 0.00 0.00 0.00 0.00 +1.25% +7.03%
Dialog Semico... 30.50 +0.2 +0.06 225099 30.40 30.39 30.96 0.00 0.00 0.00 0.00 -11.18% +35.31%
Drägerwerk &... 50.80 +1.8 +0.88 17590 49.52 49.48 51.30 0.00 0.00 0.00 0.00 -1.84% +9.06%
Dürr 31.56 +0.3 +0.08 191569 31.98 31.56 32.60 0.00 0.00 0.00 0.00 -4.33% +3.37%
Evonik Indust... 25.07 +0.2 +0.06 618626 25.17 25.04 25.41 0.00 0.00 0.00 0.00 -4.53% +15.00%
Evotec 23.32 +0.8 +0.19 483985 23.46 23.24 23.56 0.00 0.00 0.00 0.00 -0.60% +34.29%
Fielmann 62.45 +0.4 +0.25 31960 63.00 62.30 63.15 0.00 0.00 0.00 0.00 -1.19% +15.65%
FRAPORT 72.78 +0.1 +0.08 78137 73.20 72.78 73.56 0.00 0.00 0.00 0.00 -0.08% +16.52%
freenet 17.71 -1.7 -0.30 618841 18.18 17.71 18.34 0.00 0.00 0.00 0.00 -6.74% +4.51%
FUCHS PETROLU... 35.30 -1.3 -0.48 129052 36.08 35.20 36.20 0.00 0.00 0.00 0.00 -3.23% -1.89%
GEA GROUP 24.53 -0.2 -0.06 413286 24.90 24.40 25.03 0.00 0.00 0.00 0.00 -1.49% +9.02%
Gerresheimer 66.05 -0.4 -0.25 78594 66.30 65.70 66.90 0.00 0.00 0.00 0.00 -3.93% +15.37%
Grand City Pr... 22.96 +1.3 +0.30 155244 22.58 22.58 22.96 0.00 0.00 0.00 0.00 +2.14% +21.16%
Hannover Rüc... 134.70 +0.9 +1.20 155286 133.80 133.80 135.40 0.00 0.00 0.00 0.00 -1.17% +14.44%
HELLA GmbH & ... 43.08 +0.9 +0.38 114614 43.62 42.88 43.62 0.00 0.00 0.00 0.00 -3.75% +23.79%
HOCHTIEF 110.40 -0.3 -0.30 82429 111.20 110.40 111.60 0.00 0.00 0.00 0.00 -4.00% -6.20%
Hugo Boss 55.08 +0.4 +0.24 361806 55.48 55.00 55.98 0.00 0.00 0.00 0.00 -1.82% +2.15%
innogy SE 40.50 +0.4 +0.18 181686 40.41 40.22 40.50 0.00 0.00 0.00 0.00 +0.32% -0.56%
ISRA VISION 32.42 +6.2 +1.90 84219 31.00 30.88 32.54 0.00 0.00 0.00 0.00 -0.92% +33.42%
JENOPTIK 28.95 -0.5 -0.15 109660 29.15 28.90 29.45 0.00 0.00 0.00 0.00 -4.77% +27.09%
Jungheinrich ... 25.88 +2.0 +0.50 71374 25.36 25.36 26.12 0.00 0.00 0.00 0.00 -4.99% +13.31%
K+S 15.46 -1.3 -0.20 1438521 15.84 15.36 15.93 0.00 0.00 0.00 0.00 -10.06% -1.62%
KION GROUP 51.92 -0.3 -0.16 195696 52.56 51.86 53.16 0.00 0.00 0.00 0.00 -5.63% +17.12%
Lanxess 46.79 -2.5 -1.22 295374 47.92 46.79 48.00 0.00 0.00 0.00 0.00 -4.99% +16.39%
LEG Immobilie... 110.80 +0.8 +0.85 121409 110.75 110.00 111.55 0.00 0.00 0.00 0.00 -0.14% +21.60%
Leoni 13.88 +2.3 +0.31 487708 13.58 13.58 14.11 0.00 0.00 0.00 0.00 -6.78% -54.14%
Medigene 8.21 -0.2 -0.02 23905 8.16 8.10 8.34 0.00 0.00 0.00 0.00 -1.62% +11.18%
Metro AG 13.89 -0.1 -0.02 677494 13.91 13.88 14.05 0.00 0.00 0.00 0.00 -2.87% +3.70%
MorphoSys 93.70 +1.0 +0.95 70558 93.05 92.75 94.10 0.00 0.00 0.00 0.00 +0.48% +5.34%
MTU Aero Engi... 194.95 -0.6 -1.15 182285 196.50 194.95 198.05 0.00 0.00 0.00 0.00 -5.41% +23.07%
Nemetschek 145.80 +1.8 +2.60 56268 145.30 144.10 147.20 0.00 0.00 0.00 0.00 -2.47% +52.27%
Nordex 13.21 +0.7 +0.09 189107 13.18 13.15 13.41 0.00 0.00 0.00 0.00 -2.22% +74.14%
NORMA Group 35.10 +0.9 +0.32 92286 35.00 34.72 36.20 0.00 0.00 0.00 0.00 -5.65% -18.71%
OSRAM Licht 28.43 +3.5 +0.97 1139247 27.73 27.43 29.22 0.00 0.00 0.00 0.00 -2.80% -25.03%
Pfeiffer Vacu... 129.50 -2.1 -2.80 31675 129.20 128.70 131.60 0.00 0.00 0.00 0.00 -6.50% +19.14%
PROSIEBEN MED... 14.66 -1.7 -0.26 1606649 15.19 14.57 15.21 0.00 0.00 0.00 0.00 -4.87% -5.69%
PUMA 545.50 +0.6 +3.00 22307 542.00 541.50 547.50 0.00 0.00 0.00 0.00 -1.80% +27.75%
QIAGEN 34.27 -0.8 -0.27 434779 34.48 34.27 34.68 0.00 0.00 0.00 0.00 +2.12% +15.46%
Rheinmetall 99.32 -0.2 -0.24 81213 100.40 99.20 101.10 0.00 0.00 0.00 0.00 -2.39% +28.72%
RIB Software 16.01 +3.0 +0.47 241273 15.70 15.43 16.08 0.00 0.00 0.00 0.00 +1.14% +35.33%
Rocket Intern... 22.18 +0.3 +0.06 103415 22.26 22.14 22.52 0.00 0.00 0.00 0.00 -3.23% +9.91%
RTL Group 43.28 -1.9 -0.82 168931 44.10 43.28 44.62 0.00 0.00 0.00 0.00 -7.24% -7.32%
S & T 20.04 +1.9 +0.37 286212 19.82 19.39 20.40 0.00 0.00 0.00 0.00 -3.84% +26.76%
SALZGITTER 24.08 -0.9 -0.21 160821 24.06 23.98 24.57 0.00 0.00 0.00 0.00 -6.19% -5.83%
Sartorius Vz 167.20 -1.0 -1.70 73036 169.20 167.20 169.90 0.00 0.00 0.00 0.00 -3.46% +53.54%
SCHAEFFLER AG... 6.73 -1.2 -0.08 1122816 6.90 6.72 6.95 0.00 0.00 0.00 0.00 -4.60% -9.81%
SCOUT24 AG NA... 45.10 +0.2 +0.10 209890 45.04 45.04 45.48 0.00 0.00 0.00 0.00 +1.35% +12.30%
Siemens Healt... 36.06 -0.1 -0.05 572714 36.39 36.06 36.58 0.00 0.00 0.00 0.00 -2.28% -1.33%
SILTRONIC AG ... 65.28 -1.0 -0.68 169182 66.66 64.86 67.70 0.00 0.00 0.00 0.00 -9.98% -9.58%
SLM Solutions... 8.22 -3.1 -0.26 29216 8.51 8.14 8.64 0.00 0.00 0.00 0.00 -9.67% -8.67%
SMA Solar Tec... 22.66 +19.0 +3.61 252680 19.75 19.64 22.78 0.00 0.00 0.00 0.00 +18.58% +36.59%
SOFTWARE 30.90 -0.4 -0.12 91748 31.31 30.84 31.33 0.00 0.00 0.00 0.00 -3.80% -2.18%
Ströer Media 61.60 +0.8 +0.50 85678 61.45 60.90 62.35 0.00 0.00 0.00 0.00 -2.76% +46.04%
Symrise 84.58 0.0 0.00 335845 85.08 84.44 85.32 0.00 0.00 0.00 0.00 -2.60% +31.13%
TAG Immobilie... 20.72 -0.1 -0.02 429988 20.80 20.68 20.92 0.00 0.00 0.00 0.00 +0.19% +4.07%
Talanx 35.94 +0.6 +0.22 61817 35.78 35.78 36.14 0.00 0.00 0.00 0.00 -2.18% +20.60%
Telefónica D... 2.53 -0.9 -0.02 5139503 2.56 2.53 2.60 0.00 0.00 0.00 0.00 -10.99% -26.04%
Uniper 24.64 -0.2 -0.06 442325 24.86 24.53 24.86 0.00 0.00 0.00 0.00 -5.70% +9.03%
UNITED INTERN... 32.02 -1.2 -0.38 348656 32.56 31.86 32.90 0.00 0.00 0.00 0.00 -0.90% -16.18%
Wacker Chemie 70.92 +1.4 +0.98 236114 68.50 68.06 71.80 0.00 0.00 0.00 0.00 -3.41% -10.34%
WIRECARD 155.50 +1.4 +2.20 978466 155.50 153.90 156.40 0.00 0.00 0.00 0.00 +11.11% +17.09%
XING 335.00 -1.9 -6.50 3424 343.50 332.50 343.50 0.00 0.00 0.00 0.00 -2.62% +41.05%
Zalando 36.86 +1.7 +0.62 421083 36.42 36.42 36.86 0.00 0.00 0.00 0.00 -2.10% +64.26%