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 21.11.2019 / 08:11

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
23.21
  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 25.26 +0.3 +0.08 403259 25.12 24.72 25.56 0.00 0.00 0.00 0.00 +3.95% -43.24%
Aareal Bank 27.07 -0.8 -0.22 127042 27.31 27.06 27.37 0.00 0.00 0.00 0.00 +1.96% +0.30%
Airbus Group 135.16 -0.1 -0.08 49967 135.48 134.76 135.74 0.00 0.00 0.00 0.00 -0.25% +61.85%
AIXTRON 8.33 -2.3 -0.20 1035818 8.52 8.25 8.52 0.00 0.00 0.00 0.00 -4.21% -0.95%
Aroundtown 7.77 -0.4 -0.03 4104507 7.82 7.73 7.87 0.00 0.00 0.00 0.00 +1.81% +7.59%
AURUBIS 48.70 +1.2 +0.58 482665 47.97 47.40 49.06 0.00 0.00 0.00 0.00 +5.14% +12.68%
AXEL SPRINGER 63.00 -0.3 -0.20 7197 63.20 62.95 63.30 0.00 0.00 0.00 0.00 -0.79% +27.58%
Bechtle 117.60 -0.3 -0.30 120258 117.00 116.20 118.10 0.00 0.00 0.00 0.00 +3.61% +73.32%
BRENNTAG 47.35 -0.2 -0.11 349112 47.27 46.85 47.38 0.00 0.00 0.00 0.00 -1.82% +25.60%
Cancom 51.75 +1.4 +0.70 142559 50.75 50.40 51.90 0.00 0.00 0.00 0.00 -4.17% +80.57%
Carl Zeiss Me... 106.00 +1.4 +1.50 148853 104.50 104.20 107.40 0.00 0.00 0.00 0.00 +3.62% +55.20%
CECONOMY 4.43 -1.2 -0.05 501241 4.42 4.30 4.44 0.00 0.00 0.00 0.00 -2.77% +40.72%
CompuGroup Me... 59.30 +0.8 +0.45 84280 58.85 58.60 60.00 0.00 0.00 0.00 0.00 +3.13% +46.64%
CTS Eventim &... 54.15 +0.7 +0.40 223028 54.10 53.60 54.30 0.00 0.00 0.00 0.00 -2.52% +66.21%
Delivery Hero 44.97 +1.8 +0.80 240491 44.32 44.14 45.20 0.00 0.00 0.00 0.00 +3.59% +38.37%
DEUTSCHE EURO... 26.94 -0.9 -0.24 101691 27.22 26.88 27.22 0.00 0.00 0.00 0.00 +2.82% +6.31%
Dt Pfandbrief... 13.39 +0.8 +0.10 647863 13.27 13.13 13.41 0.00 0.00 0.00 0.00 0.00% +53.20%
Deutsche Wohn... 34.76 -1.9 -0.69 1221775 35.34 34.28 35.36 0.00 0.00 0.00 0.00 +0.09% -13.10%
Dialog Semico... 45.17 -0.2 -0.07 321968 45.00 44.62 45.33 0.00 0.00 0.00 0.00 -2.52% +100.40%
Drägerwerk &... 56.35 +2.9 +1.60 19635 55.00 53.85 56.40 0.00 0.00 0.00 0.00 +5.62% +20.97%
Dürr 27.83 -1.8 -0.52 312108 28.19 27.44 28.19 0.00 0.00 0.00 0.00 -5.88% -8.84%
Evonik Indust... 26.20 +1.0 +0.27 809802 25.79 25.59 26.22 0.00 0.00 0.00 0.00 +0.50% +20.18%
Evotec 18.56 -0.9 -0.17 1291223 18.60 18.33 18.86 0.00 0.00 0.00 0.00 -3.13% +6.88%
Fielmann 72.00 -0.2 -0.15 50509 72.00 71.65 72.35 0.00 0.00 0.00 0.00 -0.96% +33.33%
FRAPORT 78.16 +0.3 +0.26 140059 77.68 77.42 78.52 0.00 0.00 0.00 0.00 +3.17% +25.14%
freenet 21.50 0.0 0.00 578449 21.51 21.27 21.57 0.00 0.00 0.00 0.00 +0.19% +26.88%
FUCHS PETROLU... 39.76 +0.1 +0.04 170802 39.30 38.68 39.76 0.00 0.00 0.00 0.00 -2.17% +10.51%
GEA GROUP 29.23 +1.3 +0.38 407593 28.80 28.73 29.24 0.00 0.00 0.00 0.00 +0.21% +29.91%
Gerresheimer 66.65 -0.5 -0.35 281416 66.50 64.40 67.15 0.00 0.00 0.00 0.00 -8.01% +16.42%
Grand City Pr... 21.26 -0.6 -0.12 195147 21.40 21.16 21.50 0.00 0.00 0.00 0.00 +0.19% +12.19%
Hannover Ruec... 168.30 +1.0 +1.70 148135 168.00 165.50 168.50 0.00 0.00 0.00 0.00 +1.69% +42.99%
HELLA GmbH & ... 47.84 -0.0 -0.02 161764 47.54 47.22 48.06 0.00 0.00 0.00 0.00 -0.25% +37.47%
HOCHTIEF 109.40 -1.9 -2.10 158297 110.90 109.10 110.90 0.00 0.00 0.00 0.00 -1.97% -7.05%
Hugo Boss 40.50 -1.9 -0.77 654826 41.09 40.28 41.09 0.00 0.00 0.00 0.00 -1.39% -24.89%
innogy SE 44.68 +0.0 +0.01 40260 44.51 44.51 44.71 0.00 0.00 0.00 0.00 +0.07% +9.70%
ISRA VISION 44.56 +0.2 +0.10 54577 44.26 43.84 44.80 0.00 0.00 0.00 0.00 -0.45% +83.37%
JENOPTIK 26.62 -1.4 -0.38 195219 27.04 26.34 27.04 0.00 0.00 0.00 0.00 -5.67% +16.86%
Jungheinrich ... 22.90 -1.7 -0.40 163586 23.06 22.54 23.12 0.00 0.00 0.00 0.00 -0.35% +0.26%
K+S 10.49 -2.5 -0.27 3181813 10.73 10.41 10.74 0.00 0.00 0.00 0.00 -17.17% -33.24%
KION GROUP 59.30 -2.1 -1.30 163038 60.14 58.92 60.28 0.00 0.00 0.00 0.00 -0.67% +33.77%
Lanxess 61.50 -1.1 -0.70 512201 61.84 60.76 61.84 0.00 0.00 0.00 0.00 -0.77% +52.99%
LEG Immobilie... 101.75 -1.3 -1.30 139010 103.05 101.65 103.60 0.00 0.00 0.00 0.00 +0.39% +11.67%
Leoni 12.28 -3.1 -0.39 552076 12.58 11.64 12.62 0.00 0.00 0.00 0.00 +5.36% -59.45%
Medigene 5.43 -4.4 -0.25 103452 5.70 5.40 5.70 0.00 0.00 0.00 0.00 -6.06% -26.42%
Metro AG 14.85 +0.5 +0.07 562290 14.76 14.60 14.94 0.00 0.00 0.00 0.00 -0.13% +10.86%
MorphoSys 105.50 -0.5 -0.50 161519 105.90 104.60 107.70 0.00 0.00 0.00 0.00 +10.13% +18.61%
MTU Aero Engi... 243.60 -1.4 -3.40 212811 245.70 243.60 246.80 0.00 0.00 0.00 0.00 +1.46% +53.79%
Nemetschek 54.40 +0.7 +0.40 101452 53.55 53.50 54.55 0.00 0.00 0.00 0.00 +3.32% +70.44%
New Work 277.50 -1.6 -4.50 2223 278.50 271.50 280.00 0.00 0.00 0.00 0.00 +2.02% +16.84%
Nordex 12.40 -3.4 -0.44 465993 12.69 12.36 12.75 0.00 0.00 0.00 0.00 -1.51% +63.46%
NORMA Group 37.16 -2.8 -1.08 109115 38.16 36.80 38.16 0.00 0.00 0.00 0.00 -3.38% -13.94%
OSRAM Licht 40.07 -0.1 -0.03 165536 40.03 40.03 40.10 0.00 0.00 0.00 0.00 -0.27% +5.67%
Pfeiffer Vacu... 155.30 -1.4 -2.20 12377 156.20 154.80 156.70 0.00 0.00 0.00 0.00 -1.15% +42.87%
PROSIEBEN MED... 12.84 -1.7 -0.22 1411070 13.05 12.76 13.07 0.00 0.00 0.00 0.00 -2.06% -17.46%
PUMA 67.55 +0.3 +0.20 354824 67.10 66.75 67.80 0.00 0.00 0.00 0.00 +0.15% +58.20%
QIAGEN 36.91 -0.9 -0.34 748312 36.99 36.64 37.25 0.00 0.00 0.00 0.00 +25.33% +24.36%
Rheinmetall 96.02 -7.0 -7.28 570903 102.95 94.72 102.95 0.00 0.00 0.00 0.00 -6.82% +24.44%
RIB Software 24.08 -0.3 -0.08 331081 23.92 23.92 24.16 0.00 0.00 0.00 0.00 +2.56% +103.55%
Rocket Intern... 22.98 -0.3 -0.08 107931 22.94 22.92 23.14 0.00 0.00 0.00 0.00 -0.86% +13.88%
RTL Group 42.44 -0.9 -0.40 291914 42.80 41.66 42.80 0.00 0.00 0.00 0.00 -2.35% -9.12%
S & T 20.88 -0.5 -0.10 154541 20.80 20.60 21.12 0.00 0.00 0.00 0.00 -1.14% +32.07%
SALZGITTER 17.73 +0.9 +0.16 371033 17.50 17.15 17.76 0.00 0.00 0.00 0.00 -2.31% -30.66%
Sartorius Vz 183.70 +0.8 +1.50 48195 181.10 180.00 184.90 0.00 0.00 0.00 0.00 +2.40% +68.69%
SCHAEFFLER AG... 9.54 -0.8 -0.08 974402 9.51 9.39 9.65 0.00 0.00 0.00 0.00 -8.53% +27.92%
SCOUT24 AG NA... 52.55 0.0 0.00 275026 52.85 51.90 53.10 0.00 0.00 0.00 0.00 +2.14% +30.85%
Siemens Healt... 43.34 -0.1 -0.07 481159 43.27 43.20 43.58 0.00 0.00 0.00 0.00 -0.56% +18.59%
SILTRONIC AG ... 74.74 -3.0 -2.30 258896 76.82 73.90 76.82 0.00 0.00 0.00 0.00 -6.46% +3.52%
SLM Solutions... 13.90 -4.1 -0.60 5921 14.72 13.72 14.72 0.00 0.00 0.00 0.00 -7.95% +54.44%
SMA Solar Tec... 31.74 -1.1 -0.36 147789 31.96 31.38 32.38 0.00 0.00 0.00 0.00 +0.13% +91.32%
SOFTWARE 30.62 -0.3 -0.10 158254 30.70 30.33 30.70 0.00 0.00 0.00 0.00 +0.29% -3.07%
Ströer Media 73.50 +0.1 +0.05 97426 73.05 72.05 73.65 0.00 0.00 0.00 0.00 +0.48% +74.25%
Symrise 85.64 +0.4 +0.32 204792 84.86 84.84 86.06 0.00 0.00 0.00 0.00 -0.14% +32.78%
TAG Immobilie... 22.20 -0.4 -0.08 527111 22.28 22.14 22.32 0.00 0.00 0.00 0.00 +0.63% +11.50%
Talanx 43.10 +0.6 +0.26 79268 42.96 42.76 43.22 0.00 0.00 0.00 0.00 +0.56% +44.63%
Telefónica D... 2.74 -0.1 -0.00 2506253 2.75 2.73 2.75 0.00 0.00 0.00 0.00 -2.91% -19.89%
Uniper 29.12 +0.8 +0.23 396266 28.74 28.67 29.16 0.00 0.00 0.00 0.00 +2.64% +28.85%
UNITED INTERN... 30.31 +0.7 +0.20 692749 30.20 29.67 30.31 0.00 0.00 0.00 0.00 -0.13% -20.65%
Wacker Chemie 63.00 +0.4 +0.28 203489 62.66 62.06 63.56 0.00 0.00 0.00 0.00 -6.33% -20.35%
WIRECARD 117.25 -3.3 -4.00 3119716 114.00 112.05 118.35 0.00 0.00 0.00 0.00 -2.94% -11.71%
Zalando 38.38 -0.4 -0.17 283980 38.44 37.96 38.52 0.00 0.00 0.00 0.00 +2.90% +71.03%