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 17.09.2019 / 09:09

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
18.27
  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 30.70 -0.6 -0.18 6276 30.90 30.68 31.04 131.00 30.66 30.72 192.00 +2.52% -30.61%
Aareal Bank 26.78 -0.9 -0.25 12779 27.10 26.77 27.10 304.00 26.73 26.77 276.00 +2.46% +0.15%
Airbus Group 120.66 -0.4 -0.50 2164 120.80 120.50 120.84 75.00 120.70 120.86 75.00 -4.42% +45.08%
AIXTRON 10.26 -0.7 -0.07 10481 10.29 10.24 10.29 470.00 10.23 10.26 100.00 +4.26% +22.86%
Aroundtown 6.87 +0.1 +0.01 60320 6.88 6.86 6.88 1313.00 6.87 6.88 900.00 -2.67% -4.96%
AURUBIS 42.96 -0.9 -0.40 5548 43.00 42.93 43.35 90.00 42.89 42.96 112.00 +4.21% +0.32%
AXEL SPRINGER 63.55 -0.6 -0.40 980 63.55 63.55 63.55 124.00 63.60 63.70 141.00 +1.27% +29.51%
Bechtle 90.25 +0.1 +0.05 2189 90.00 89.75 90.35 1.00 90.20 90.30 50.00 +1.01% +32.94%
BRENNTAG 46.99 -0.7 -0.32 4671 47.27 46.98 47.27 90.00 46.94 46.96 56.00 +3.36% +25.49%
Cancom 52.55 -2.2 -1.20 70717 53.30 51.85 53.30 261.00 52.50 52.60 94.00 +1.51% +87.54%
Carl Zeiss Me... 99.70 +0.4 +0.35 3414 99.70 98.70 99.85 6.00 99.65 99.85 91.00 -6.01% +45.46%
CECONOMY 5.28 -0.3 -0.01 11245 5.26 5.26 5.32 1570.00 5.27 5.28 889.00 +6.95% +68.28%
CompuGroup Me... 48.70 +1.8 +0.84 9670 48.00 48.00 48.74 25.00 48.64 48.74 74.00 -10.04% +18.35%
CTS Eventim &... 48.94 -0.2 -0.12 8688 48.92 48.70 49.12 59.00 48.88 48.98 358.00 -1.17% +50.58%
Delivery Hero 42.51 -1.7 -0.75 16817 43.48 42.41 43.48 58.00 42.46 42.55 243.00 -4.63% +33.11%
DEUTSCHE EURO... 24.20 -0.2 -0.04 3406 24.30 24.18 24.32 256.00 24.18 24.24 1389.00 +2.36% -4.34%
Dt Pfandbrief... 11.12 -1.0 -0.11 8954 11.17 11.10 11.17 500.00 11.11 11.13 1000.00 +2.56% +28.49%
Deutsche Wohn... 31.25 +0.1 +0.03 18480 31.36 31.18 31.36 418.00 31.23 31.25 791.00 +0.22% -21.95%
Dialog Semico... 42.41 +0.2 +0.10 5516 42.20 42.09 42.44 100.00 42.40 42.46 198.00 -1.70% +87.71%
Drägerwerk &... 44.00 -0.4 -0.18 342 44.00 44.00 44.00 41.00 44.06 44.22 1.00 +0.96% -5.15%
Dürr 25.84 -1.4 -0.36 1921 26.00 25.82 26.01 123.00 25.78 25.84 63.00 +6.37% -14.18%
Evonik Indust... 23.75 -0.8 -0.20 35965 23.96 23.75 24.00 305.00 23.73 23.76 1077.00 +1.01% +9.86%
Evotec 20.75 +0.9 +0.18 103714 20.65 20.49 20.77 695.00 20.68 20.70 740.00 +1.18% +18.46%
Fielmann 63.75 -1.2 -0.75 3998 64.35 63.75 64.35 75.00 63.65 63.75 314.00 -3.30% +19.44%
FRAPORT 74.54 -0.4 -0.32 2797 74.90 74.54 74.90 70.00 74.52 74.56 144.00 -3.06% +19.85%
freenet 18.38 -0.9 -0.17 33483 18.50 18.37 18.56 250.00 18.36 18.37 736.00 +0.41% +9.44%
FUCHS PETROLU... 34.72 -0.7 -0.24 2585 35.00 34.72 35.00 100.00 34.68 34.74 109.00 +3.13% -2.83%
GEA GROUP 26.52 -0.9 -0.25 15432 26.68 26.52 26.81 150.00 26.51 26.55 150.00 +5.85% +18.98%
Gerresheimer 67.75 -0.1 -0.10 411 68.05 67.75 68.05 263.00 67.85 67.95 55.00 -0.22% +18.52%
Grand City Pr... 19.37 +0.1 +0.01 1232 19.48 19.32 19.48 450.00 19.37 19.39 200.00 -1.07% +2.16%
Hannover Ruec... 147.10 -0.7 -1.10 2984 148.00 147.10 148.10 175.00 147.10 147.20 257.00 -1.79% +25.91%
HELLA GmbH & ... 44.14 -1.3 -0.60 3276 44.56 44.14 44.56 122.00 44.12 44.22 267.00 +7.91% +28.56%
HOCHTIEF 104.40 -1.2 -1.30 2504 105.60 104.40 105.60 49.00 104.30 104.40 79.00 +3.83% -10.20%
Hugo Boss 52.60 -1.2 -0.62 7038 53.46 52.60 53.46 100.00 52.58 52.64 100.00 +2.98% -1.30%
innogy SE 45.01 +0.4 +0.16 12925 44.90 44.89 45.09 243.00 44.98 45.04 100.00 -0.11% +10.12%
ISRA VISION 41.28 +0.6 +0.24 6363 41.06 40.74 41.28 18.00 41.16 41.28 138.00 +2.55% +68.89%
JENOPTIK 23.90 -0.8 -0.20 984 23.90 23.90 23.95 500.00 23.85 23.90 832.00 +3.21% +5.79%
Jungheinrich ... 22.58 -0.5 -0.12 4861 22.50 22.50 22.70 131.00 22.46 22.52 1190.00 +9.98% -0.61%
K+S 15.12 -0.7 -0.10 30861 15.19 15.07 15.20 368.00 15.11 15.13 640.00 +2.01% -3.15%
KION GROUP 48.66 -1.5 -0.74 8516 49.40 48.66 49.40 100.00 48.63 48.70 138.00 +4.00% +11.44%
Lanxess 56.62 -1.2 -0.68 7750 57.12 56.60 57.22 200.00 56.60 56.64 236.00 -0.66% +42.54%
LEG Immobilie... 99.56 +0.5 +0.52 5871 98.98 98.96 99.58 213.00 99.42 99.50 147.00 -0.96% +8.69%
Leoni 13.30 -1.6 -0.21 18056 13.62 13.30 13.62 133.00 13.27 13.30 681.00 +4.36% -55.37%
Medigene 6.80 +0.1 +0.01 220 6.83 6.80 6.83 225.00 6.75 6.79 216.00 +3.35% -7.93%
Metro AG 14.64 -0.3 -0.04 3134 14.64 14.64 14.76 1012.00 14.64 14.68 342.00 +2.76% +9.63%
MorphoSys 104.80 0.0 0.00 1682 105.00 104.80 105.60 28.00 104.60 104.80 227.00 -0.66% +17.82%
MTU Aero Engi... 239.10 +0.4 +0.90 2820 238.50 237.40 239.30 40.00 239.00 239.20 40.00 -4.03% +50.38%
Nemetschek 46.32 0.0 0.00 2006 46.10 46.10 46.34 307.00 46.18 46.28 162.00 +1.09% +45.13%
New Work 282.50 -0.9 -2.50 137 283.00 282.50 283.00 18.00 281.50 282.50 19.00 0.00% +20.00%
Nordex 9.70 -0.8 -0.08 25542 9.87 9.70 9.87 3000.00 9.69 9.71 556.00 +2.73% +28.92%
NORMA Group 32.78 -0.5 -0.18 3906 33.00 32.78 33.02 149.00 32.66 32.78 100.00 +9.65% -23.67%
OSRAM Licht 37.72 +0.1 +0.02 32359 37.70 37.65 37.75 437.00 37.70 37.75 160.00 +0.88% -0.58%
Pfeiffer Vacu... 147.60 -0.3 -0.40 6887 146.90 146.70 148.80 30.00 147.20 147.90 86.00 +2.93% +35.79%
PROSIEBEN MED... 13.85 -0.9 -0.12 62863 14.00 13.82 14.02 800.00 13.84 13.86 285.00 +8.17% -10.16%
PUMA 66.45 0.0 0.00 11644 66.65 66.05 66.65 150.00 66.40 66.50 457.00 -1.34% +55.62%
QIAGEN 30.87 +0.5 +0.15 8092 30.88 30.72 30.92 200.00 30.86 30.89 37.00 +0.95% +3.50%
Rheinmetall 116.10 -0.6 -0.65 3128 116.65 115.90 116.85 50.00 116.00 116.15 227.00 +1.57% +51.31%
RIB Software 20.30 -0.1 -0.02 5165 20.30 20.24 20.44 494.00 20.24 20.32 772.00 +2.06% +71.77%
Rocket Intern... 24.74 -0.8 -0.20 3874 24.94 24.74 24.94 446.00 24.72 24.78 718.00 -0.95% +23.59%
RTL Group 45.46 -1.0 -0.46 2807 46.04 45.46 46.04 664.00 45.44 45.54 99.00 +4.65% -1.67%
S & T 20.14 -0.6 -0.12 3628 20.40 20.08 20.40 252.00 20.10 20.20 1216.00 +2.22% +28.15%
SALZGITTER 18.32 -1.4 -0.26 13550 18.34 18.29 18.55 139.00 18.30 18.34 335.00 +5.21% -27.34%
Sartorius Vz 168.10 -0.1 -0.10 1063 167.40 167.00 168.50 78.00 167.80 168.20 105.00 -3.33% +54.45%
SCHAEFFLER AG... 7.78 -2.1 -0.16 49689 7.88 7.76 7.90 590.00 7.76 7.78 826.00 +11.89% +6.46%
SCOUT24 AG NA... 49.16 -0.2 -0.10 3932 49.26 48.96 49.26 440.00 49.18 49.24 150.00 -3.88% +22.66%
Siemens Healt... 35.55 +0.7 +0.23 13905 35.43 35.33 35.58 184.00 35.53 35.58 86.00 -1.46% -3.35%
SILTRONIC AG ... 71.44 -1.9 -1.40 5500 72.22 71.26 72.40 1.00 71.28 71.42 27.00 +8.20% +0.89%
SLM Solutions... 12.66 -2.6 -0.34 1150 12.66 12.66 12.66 91.00 12.80 13.08 160.00 -6.74% +44.44%
SMA Solar Tec... 23.00 -3.6 -0.86 17967 23.70 22.94 24.14 125.00 22.90 23.00 221.00 +6.33% +43.82%
SOFTWARE 25.68 -0.2 -0.04 7218 25.76 25.62 25.77 71.00 25.64 25.70 260.00 +3.54% -18.58%
Ströer Media 68.70 -0.5 -0.35 3382 68.65 68.40 69.20 197.00 68.65 68.85 369.00 -1.78% +63.70%
Symrise 87.70 +0.2 +0.20 9079 87.66 87.22 87.84 75.00 87.66 87.72 100.00 +2.82% +35.66%
TAG Immobilie... 20.00 -0.2 -0.04 8453 19.98 19.95 20.02 561.00 19.99 20.02 1289.00 -2.43% +0.65%
Talanx 38.48 -0.6 -0.24 1009 38.54 38.44 38.60 98.00 38.42 38.46 215.00 +0.10% +29.93%
Telefónica D... 2.54 -0.1 -0.00 246710 2.54 2.53 2.55 1500.00 2.53 2.54 3550.00 +6.15% -25.72%
Uniper 29.32 +0.2 +0.06 4247 29.21 29.16 29.32 111.00 29.28 29.32 778.00 +2.67% +29.47%
UNITED INTERN... 33.96 -1.5 -0.51 13835 34.50 33.96 34.50 27.00 33.94 34.04 483.00 +1.59% -9.76%
Wacker Chemie 71.36 -0.8 -0.60 5259 72.36 71.30 72.36 120.00 71.36 71.42 11.00 -0.55% -9.03%
WIRECARD 153.05 -0.4 -0.60 54865 153.70 152.90 154.15 105.00 153.05 153.10 152.00 -2.07% +15.70%
Zalando 41.60 -8.5 -3.87 383823 41.12 41.06 41.93 821.00 41.55 41.62 176.00 -2.97% +102.63%