Eingeloggt Nicht eingeloggt Suche E-Mail Leseliste Aktiv auf Leseliste Drucken Uhr E-Mail Term-Tag Arrow Left Arrow Right Arrow Down Arrow Up Charts Lock Abo Circle Circle Open Six Exchange Six Exchange Facebook Twitter Linkedin Xing Googleplus Whatsapp
23.05.2017 03:07:12
MDAX
24968.47
EUR
-57.16
-0.23%
22.05.2017 17:45
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 19.05.2017 25025.63 Volatilität in % -
Börse Xetra Letzter Handel 22.05.2017 / 17:45
Währung EUR Aktualisierungsstand 23.05.2017 / 03:07
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 12.53% 25262.3 22120.3
1 Woche -0.34% 25184.6 24407.3
1 Monat 4.10% 25262.3 24195.0
3 Monate 5.74% 25262.3 23032.7
6 Monate 20.55% 25262.3 20468.7
1 Jahr 23.19% 25262.3 18853.1
3 Jahre 51.41% 25262.3 14398.0
22.22
SMI
7.54
SMI
12.53
10.52
-2.05
-5.58
SMI
2015
2016
2017
{"2015":{"performance":22.22,"chartHeight":26.544497602513,"year":2015,"ID_NOTATION":"323547"},"2016":{"performance":7.54,"chartHeight":20.454075196092,"year":2016,"ID_NOTATION":"323547"},"2017":{"performance":12.53,"chartHeight":23.316243522666,"year":2017,"ID_NOTATION":"323547"}}
{"2015":{"performance":-2.05,"chartHeight":13.114812944867,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":18.757673947769,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":10.52,"chartHeight":22.330932204328,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.08,"chartHeight":15.408869479784,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.75,"chartHeight":9.0695996946572,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":8.73,"chartHeight":21.279884033665,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-2.23,"chartHeight":13.589086453678,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":13.54,"chartHeight":23.753102890762,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":5.27,"chartHeight":18.435571474163,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":21.965812276541,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":10.143794817032,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":2.95,"chartHeight":15.165852160751,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":21.356817093832,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":21.750277387327,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":9.92,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 23.05.2017 03:07:12
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
AURUBIS 67.82 0.38% 0.26 168701 67.98 67.40 68.45 - - - - 2.68% 23.76%
AXEL SPRINGER 56.08 0.66% 0.37 254815 55.87 55.21 56.21 - - - - 2.39% 21.57%
Aareal Bank 37.97 0.62% 0.23 369202 38.39 37.77 38.44 - - - - -0.98% 6.15%
Airbus Group 72.60 -1.49% -1.10 57409 74.03 72.46 74.03 - - - - -2.21% 15.77%
BRENNTAG 51.47 -1.19% -0.62 397589 52.32 51.37 52.50 - - - - -4.03% -2.52%
Bilfinger SE 35.82 -1.73% -0.63 225833 36.64 35.73 36.64 - - - - -7.82% -2.06%
COVESTRO AG O.N. 66.30 -0.75% -0.50 328508 66.80 66.13 67.09 - - - - 0.82% 1.72%
CTS Eventim & Co. 36.51 2.69% 0.95 127850 35.65 35.54 36.57 - - - - 2.69% 21.90%
DEUTSCHE EUROSHOP 37.05 0.68% 0.25 331446 36.94 36.88 37.28 - - - - -2.97% -4.18%
Deutsche Wohnen 34.82 1.52% 0.52 938725 34.44 34.44 34.95 - - - - 1.37% 16.69%
Dt Pfandbriefbank 12.51 0.36% 0.04 512538 12.55 12.46 12.61 - - - - -0.32% 37.17%
Dürr 95.20 -0.64% -0.61 122280 96.00 94.89 96.15 - - - - -0.21% 24.69%
Evonik Industries 31.45 0.33% 0.10 570894 31.55 31.38 31.59 - - - - -1.46% 10.84%
FRAPORT 71.66 0.36% 0.26 216788 71.70 71.17 72.01 - - - - -1.47% 27.58%
FUCHS PETROLUB PRF 48.71 0.28% 0.14 113669 48.78 48.48 48.88 - - - - -0.81% 22.14%
Fielmann 71.54 -0.07% -0.05 78505 71.85 70.94 71.85 - - - - 0.65% 14.01%
GEA GROUP 36.18 -1.68% -0.62 724446 36.95 36.17 37.09 - - - - -2.74% -5.36%
Gerresheimer 74.44 0.40% 0.30 63295 74.07 74.03 74.68 - - - - 0.05% 5.41%
HANNOVER RUECK 104.85 -0.29% -0.30 104809 105.50 104.75 105.65 - - - - -3.01% 1.99%
HOCHTIEF 162.95 -0.64% -1.05 51610 164.50 162.95 164.65 - - - - -3.01% 22.47%
Hella KGAA Hueck 46.24 0.45% 0.20 162348 46.00 45.80 46.38 - - - - 1.08% 29.01%
Hugo Boss 69.29 -0.82% -0.57 269637 70.10 69.09 70.20 - - - - -1.18% 19.20%
Jungheinrich Vz 33.06 -1.72% -0.58 84927 33.79 32.84 33.85 - - - - -2.48% 21.29%
K+S 23.41 -1.20% -0.28 1271205 23.89 23.31 23.95 - - - - 0.56% 3.17%
KION GROUP 65.00 -0.85% -0.56 154513 65.58 64.89 65.58 - - - - 0.99% 22.97%
Krones 111.10 0.36% 0.40 37981 111.30 110.20 111.90 - - - - 0.32% 27.85%
LEG Immobilien 83.87 2.28% 1.87 253846 82.41 81.88 84.09 - - - - -0.96% 13.64%
Lanxess 64.70 -1.06% -0.69 306326 65.94 64.60 65.94 - - - - -3.49% 3.77%
Leoni 50.98 -1.56% -0.81 123834 52.00 50.76 52.12 - - - - -5.19% 50.63%
METRO 30.68 0.23% 0.07 647015 30.75 30.43 30.75 - - - - 1.77% -2.87%
MTU Aero Engines 121.60 -0.29% -0.35 96378 122.75 120.95 123.35 - - - - -3.99% 10.75%
NORMA Group 47.50 -0.76% -0.36 114720 48.05 47.38 48.05 - - - - -3.06% 17.14%
OSRAM Licht 66.99 -1.34% -0.91 195536 67.90 66.69 67.91 - - - - -1.15% 34.45%
RATIONAL 468.05 -0.48% -2.25 4824 472.30 465.70 472.30 - - - - -2.07% 10.39%
RTL Group 68.40 1.30% 0.88 80754 67.86 67.56 68.46 - - - - -0.60% -1.91%
Rheinmetall 85.62 0.28% 0.24 119865 85.86 84.79 86.14 - - - - -1.65% 33.99%
SALZGITTER 34.10 0.10% 0.04 156043 34.17 33.90 34.30 - - - - 3.13% 1.64%
SCHAEFFLER AG INH. V 15.06 -1.57% -0.24 625646 15.37 14.96 15.37 - - - - 0.20% 7.15%
STADA ARZNEIMITTEL 65.92 -0.65% -0.43 363267 66.15 65.80 66.19 - - - - 0.75% 34.02%
STEINHOFF INT.HLDG.E 4.91 -1.62% -0.08 5351386 5.01 4.85 5.01 - - - - 4.89% 0.10%
SUEDZUCKER 19.37 0.16% 0.03 1062432 19.40 18.71 19.42 - - - - -6.61% -14.63%
Ströer Media 55.75 0.58% 0.32 232966 55.39 55.05 57.31 - - - - 1.11% 33.68%
Symrise 63.92 0.60% 0.38 318993 63.80 63.65 64.08 - - - - 0.17% 10.53%
TAG Immobilien 13.18 0.19% 0.03 590998 13.18 13.14 13.24 - - - - -4.84% 4.94%
Talanx 32.88 -0.74% -0.24 178085 33.15 32.88 33.30 - - - - -2.04% 3.48%
Uniper 16.09 1.71% 0.27 1069546 15.88 15.83 16.16 - - - - -0.68% 22.68%
Wacker Chemie 97.14 -1.63% -1.61 127345 97.61 96.35 97.70 - - - - -3.96% -1.73%
Zalando 40.55 0.96% 0.39 621264 40.59 40.37 40.73 - - - - 3.72% 11.75%
alstria office REIT 11.81 1.55% 0.18 399212 11.70 11.70 11.91 - - - - -5.48% -0.80%
innogy SE 35.37 2.08% 0.72 866852 35.05 35.01 35.88 - - - - 6.84% 7.15%