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 26.03.2019 / 06:03

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
10.39
  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 37.80 -0.5 -0.20 161685 38.14 37.62 38.46 0.00 0.00 0.00 0.00 +0.21% -15.06%
Aareal Bank 26.99 -0.5 -0.13 252707 27.13 26.78 27.26 0.00 0.00 0.00 0.00 -5.66% 0.00%
Airbus Group 114.20 -0.3 -0.36 81442 114.50 112.54 114.76 0.00 0.00 0.00 0.00 -3.29% +36.75%
AIXTRON 8.34 -1.0 -0.08 820728 8.30 8.17 8.44 0.00 0.00 0.00 0.00 +5.63% -0.86%
Aroundtown 7.82 +0.5 +0.04 2510806 7.78 7.75 7.84 0.00 0.00 0.00 0.00 +2.63% +8.24%
AURUBIS 46.53 +0.1 +0.03 153235 46.62 45.67 46.74 0.00 0.00 0.00 0.00 -3.84% +7.66%
AXEL SPRINGER 45.04 -1.5 -0.68 212548 45.66 44.76 45.80 0.00 0.00 0.00 0.00 -4.05% -8.79%
Bechtle 79.40 -1.0 -0.80 65498 79.90 78.80 79.90 0.00 0.00 0.00 0.00 +2.72% +17.02%
BRENNTAG 45.33 -1.2 -0.55 296096 45.75 45.14 45.76 0.00 0.00 0.00 0.00 -3.76% +20.24%
Cancom 35.78 -0.4 -0.16 102259 35.80 35.00 36.20 0.00 0.00 0.00 0.00 -2.72% +24.84%
Carl Zeiss Me... 77.65 +1.3 +1.00 113083 76.45 76.35 78.70 0.00 0.00 0.00 0.00 -1.46% +13.69%
CECONOMY 4.69 -1.0 -0.05 624250 4.71 4.61 4.74 0.00 0.00 0.00 0.00 -5.10% +48.98%
CompuGroup Me... 52.20 -0.1 -0.05 60912 52.20 51.70 52.45 0.00 0.00 0.00 0.00 +0.87% +29.08%
CTS Eventim &... 41.38 +1.5 +0.62 122025 40.48 40.40 41.58 0.00 0.00 0.00 0.00 +3.55% +27.01%
Delivery Hero 33.16 -4.3 -1.50 308760 34.40 32.94 34.40 0.00 0.00 0.00 0.00 -7.22% +2.03%
DEUTSCHE EURO... 27.14 +0.4 +0.10 96537 27.04 26.92 27.18 0.00 0.00 0.00 0.00 +0.15% +7.10%
Dt Pfandbrief... 10.63 -0.3 -0.03 393165 10.66 10.53 10.73 0.00 0.00 0.00 0.00 -4.92% +21.62%
Deutsche Wohn... 43.96 -0.5 -0.21 653510 43.60 43.47 44.39 0.00 0.00 0.00 0.00 +0.53% +9.90%
Dialog Semico... 27.41 -1.8 -0.51 260221 27.67 27.32 27.80 0.00 0.00 0.00 0.00 +1.07% +21.61%
Drägerwerk &... 43.60 -3.5 -1.56 21339 45.02 43.34 45.24 0.00 0.00 0.00 0.00 -4.05% -6.40%
Dürr 34.11 -0.5 -0.18 238798 34.05 33.51 34.18 0.00 0.00 0.00 0.00 -2.49% +11.73%
Evonik Indust... 23.94 -1.1 -0.27 759762 24.20 23.83 24.21 0.00 0.00 0.00 0.00 -5.75% +9.82%
Evotec 21.91 -0.2 -0.04 702515 21.69 21.20 21.91 0.00 0.00 0.00 0.00 +4.23% +26.17%
Fielmann 59.65 +0.5 +0.30 34221 59.35 59.25 59.85 0.00 0.00 0.00 0.00 +0.25% +10.46%
FRAPORT 67.70 -0.0 -0.02 108697 67.60 66.64 67.80 0.00 0.00 0.00 0.00 -7.06% +8.39%
freenet 19.55 -0.2 -0.04 500568 19.65 19.42 19.76 0.00 0.00 0.00 0.00 -2.05% +15.34%
FUCHS PETROLU... 36.96 -1.0 -0.36 86566 37.14 36.94 37.46 0.00 0.00 0.00 0.00 -9.06% +2.72%
GEA GROUP 22.57 +0.3 +0.07 425690 22.41 22.15 22.80 0.00 0.00 0.00 0.00 -5.80% +0.31%
Gerresheimer 67.10 -0.3 -0.20 78155 66.60 66.25 67.40 0.00 0.00 0.00 0.00 -0.59% +17.21%
Grand City Pr... 21.72 -1.0 -0.22 212585 21.90 21.66 22.00 0.00 0.00 0.00 0.00 -2.43% +14.62%
Hannover Rüc... 125.60 0.0 0.00 139350 125.60 124.90 126.20 0.00 0.00 0.00 0.00 -5.14% +6.71%
HELLA GmbH & ... 39.34 -1.2 -0.48 82180 39.52 39.08 39.72 0.00 0.00 0.00 0.00 -3.72% +13.05%
HOCHTIEF 141.40 -0.8 -1.20 59755 142.60 140.90 142.60 0.00 0.00 0.00 0.00 -1.39% +20.14%
Hugo Boss 60.74 +0.8 +0.46 168975 60.00 59.48 60.86 0.00 0.00 0.00 0.00 -2.41% +12.65%
innogy SE 41.00 0.0 0.00 124148 40.91 40.91 41.35 0.00 0.00 0.00 0.00 +0.02% +0.66%
ISRA VISION 32.85 -0.5 -0.15 91767 32.80 31.20 33.15 0.00 0.00 0.00 0.00 -4.64% +35.19%
JENOPTIK 32.58 -1.0 -0.32 125325 32.54 32.18 32.88 0.00 0.00 0.00 0.00 -1.15% +43.02%
Jungheinrich ... 27.12 +1.6 +0.44 101014 26.72 26.22 27.36 0.00 0.00 0.00 0.00 +2.49% +18.74%
K+S 16.05 -1.0 -0.16 1056170 16.13 15.89 16.20 0.00 0.00 0.00 0.00 -6.90% +2.07%
KION GROUP 46.27 -2.0 -0.94 314907 46.50 45.59 47.08 0.00 0.00 0.00 0.00 -7.05% +4.38%
Lanxess 47.67 -1.6 -0.77 455548 48.24 47.10 48.33 0.00 0.00 0.00 0.00 -4.18% +18.58%
LEG Immobilie... 107.05 +0.2 +0.25 162027 106.85 106.40 107.40 0.00 0.00 0.00 0.00 +3.13% +17.48%
Leoni 17.18 -3.0 -0.54 595966 17.71 17.01 17.85 0.00 0.00 0.00 0.00 -3.18% -43.28%
Medigene 8.89 +1.9 +0.17 56801 8.69 8.58 8.89 0.00 0.00 0.00 0.00 +2.83% +20.53%
Metro AG 14.54 -2.0 -0.29 490195 14.78 14.50 14.83 0.00 0.00 0.00 0.00 -0.58% +8.55%
MorphoSys 80.90 -1.3 -1.05 116035 81.20 80.30 82.45 0.00 0.00 0.00 0.00 -3.35% -9.05%
MTU Aero Engi... 195.90 +0.2 +0.40 108064 194.60 192.90 196.20 0.00 0.00 0.00 0.00 -0.51% +23.67%
Nemetschek 134.40 -0.2 -0.30 53287 132.80 131.50 134.70 0.00 0.00 0.00 0.00 -0.37% +40.37%
Nordex 12.59 -3.5 -0.45 1195730 12.70 12.34 12.71 0.00 0.00 0.00 0.00 -2.74% +65.96%
NORMA Group 42.40 -2.8 -1.24 75037 43.48 42.24 43.76 0.00 0.00 0.00 0.00 -6.19% -1.81%
OSRAM Licht 34.90 +0.4 +0.15 529241 34.51 34.11 34.94 0.00 0.00 0.00 0.00 -5.83% -7.96%
Pfeiffer Vacu... 136.50 +0.4 +0.60 10967 135.40 134.20 137.50 0.00 0.00 0.00 0.00 -0.07% +25.57%
PROSIEBEN MED... 13.39 -4.4 -0.61 1786642 13.86 13.36 13.90 0.00 0.00 0.00 0.00 -11.62% -13.89%
PUMA 504.00 +0.9 +4.50 20727 496.50 492.00 506.00 0.00 0.00 0.00 0.00 +0.40% +18.03%
QIAGEN 35.28 +0.7 +0.24 279958 34.82 34.73 35.28 0.00 0.00 0.00 0.00 +0.77% +18.87%
Rheinmetall 94.10 0.0 0.00 169622 93.00 92.56 94.66 0.00 0.00 0.00 0.00 -6.09% +21.95%
RIB Software 13.29 -1.6 -0.22 159518 13.35 13.01 13.39 0.00 0.00 0.00 0.00 -2.42% +12.34%
Rocket Intern... 22.22 -1.9 -0.42 115522 22.52 22.02 22.52 0.00 0.00 0.00 0.00 -4.39% +10.11%
RTL Group 48.76 -2.2 -1.08 95444 49.60 48.76 49.82 0.00 0.00 0.00 0.00 -5.69% +4.41%
S & T 21.40 -4.7 -1.06 130391 22.22 21.36 22.24 0.00 0.00 0.00 0.00 -3.25% +35.36%
SALZGITTER 25.77 +0.6 +0.16 266536 25.40 24.89 25.91 0.00 0.00 0.00 0.00 -5.74% +0.78%
Sartorius Vz 147.80 +0.4 +0.60 49702 145.40 144.80 148.60 0.00 0.00 0.00 0.00 -0.74% +35.72%
SCHAEFFLER AG... 7.14 +0.2 +0.02 938977 7.08 7.06 7.18 0.00 0.00 0.00 0.00 -2.41% -4.32%
SCOUT24 AG NA... 46.06 +0.1 +0.04 270703 46.04 46.00 46.10 0.00 0.00 0.00 0.00 +0.09% +14.69%
Siemens Healt... 37.31 -0.5 -0.18 373108 37.26 37.11 37.53 0.00 0.00 0.00 0.00 -1.65% +2.11%
SILTRONIC AG ... 79.80 -0.4 -0.36 233682 79.66 78.48 80.46 0.00 0.00 0.00 0.00 +0.35% +10.53%
SLM Solutions... 5.97 -0.7 -0.04 49677 6.00 5.63 6.03 0.00 0.00 0.00 0.00 -6.72% -33.67%
SMA Solar Tec... 22.14 -2.3 -0.52 36980 22.44 22.06 22.70 0.00 0.00 0.00 0.00 -4.57% +33.45%
SOFTWARE 29.84 -0.1 -0.04 218842 29.70 29.41 30.00 0.00 0.00 0.00 0.00 -4.42% -5.54%
Ströer Media 50.30 -2.8 -1.45 49375 52.10 50.30 52.10 0.00 0.00 0.00 0.00 -1.85% +19.25%
Symrise 80.16 +1.5 +1.20 245078 78.76 78.76 80.30 0.00 0.00 0.00 0.00 -2.32% +24.28%
TAG Immobilie... 21.84 0.0 0.00 331155 21.76 21.70 21.96 0.00 0.00 0.00 0.00 +0.74% +9.69%
Talanx 34.04 -0.6 -0.22 62063 34.42 34.02 34.42 0.00 0.00 0.00 0.00 -3.30% +14.23%
Telefónica D... 2.94 -0.7 -0.02 3700742 2.96 2.94 2.98 0.00 0.00 0.00 0.00 -0.61% -14.04%
Uniper 27.55 +0.3 +0.09 290621 27.38 27.33 27.66 0.00 0.00 0.00 0.00 +3.77% +21.90%
UNITED INTERN... 33.92 -0.6 -0.22 271098 34.05 33.85 34.57 0.00 0.00 0.00 0.00 +0.59% -11.20%
Wacker Chemie 77.98 -3.3 -2.68 230002 80.00 77.14 80.22 0.00 0.00 0.00 0.00 -10.37% -1.42%
WIRECARD 99.00 0.0 0.00 1240270 97.50 93.12 101.00 0.00 0.00 0.00 0.00 -7.74% -25.45%
XING 311.00 -1.7 -5.50 5311 314.00 308.00 314.50 0.00 0.00 0.00 0.00 +3.32% +30.95%
Zalando 34.19 -0.1 -0.02 407825 33.91 33.62 34.51 0.00 0.00 0.00 0.00 -3.06% +52.36%