16.07.2019 00:03:32
MDAX
25993.59
EUR
179.9600
0.70%
15.07.2019 17:45
 
Chart
Kursdaten
Kurs 25993.59 Eröffnung 25866.72
Diff. absolut 179.96 Tages-Hoch 26066.76
Diff. % 0.70 % Tages-Tief 25849.90
Volumen 9517674 Umsatz 666074294
Schlusskurs vom 12.07.2019 25813.63 Volatilität in % -
Börse Xetra Letzter Handel 15.07.2019 / 17:45
Währung EUR Aktualisierungsstand 16.07.2019 / 00:03
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 20.41% 26215.3 21329.7
1 Woche 0.41% 26066.8 25673.8
1 Monat 2.91% 26103.0 25130.2
3 Monate 1.61% 26215.3 24492.1
6 Monate 14.82% 26215.3 22584.2
1 Jahr -1.59% 27366.5 21160.7
3 Jahre 26.46% 27525.2 20100.1
18.18
13
SMI
20.41
16.36
SMI
-17.65
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.18,"chartHeight":22.238971628809,"year":2017,"ID_NOTATION":"323547"},"2018":{"performance":-17.65,"chartHeight":22.093072732736,"year":2018,"ID_NOTATION":"323547"},"2019":{"performance":20.41,"chartHeight":22.809537078974,"year":2019,"ID_NOTATION":"323547"}}
{"2017":{"performance":13,"chartHeight":20.5851486639,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.615771194276,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":16.36,"chartHeight":21.718804690343,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.440039366821,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.089516174193,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.69,"chartHeight":21.817284721083,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.688039161542,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.747600377746,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":17.17,"chartHeight":21.957106442324,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.16243109489,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.886783657051,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":8.35,"chartHeight":18.402122996092,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.604078814808,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.225390517895,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.32,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 16.07.2019 00:03:32
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1&1 Drillisch 30.26 -1.30% -0.40 142614 30.76 30.06 30.98 - - - - -0.79% -32.00%
AURUBIS 41.41 0.17% 0.07 132010 41.59 41.13 42.04 - - - - -4.43% -4.19%
AXEL SPRINGER 62.10 0.08% 0.05 206265 62.10 62.05 62.25 - - - - 0.24% 25.76%
Aareal Bank 23.37 0.39% 0.09 154199 23.45 23.20 23.45 - - - - -2.05% -13.41%
Airbus Group 129.20 1.24% 1.58 65225 128.52 128.28 129.90 - - - - 4.18% 54.71%
Aroundtown 7.50 -0.92% -0.07 2002460 7.59 7.47 7.64 - - - - -3.13% 3.88%
BRENNTAG 43.38 0.56% 0.24 419757 43.44 42.98 43.96 - - - - -1.41% 15.07%
Bechtle 103.00 1.28% 1.30 54061 101.10 101.10 103.20 - - - - 0.88% 51.81%
Carl Zeiss Meditec 93.60 10.18% 8.65 481793 84.80 84.80 94.10 - - - - 8.96% 37.04%
Commerzbank 6.47 -0.92% -0.06 4290698 6.49 6.42 6.58 - - - - 2.91% 11.86%
DEUTSCHE EUROSHOP 25.52 0.55% 0.14 99712 25.58 25.14 25.60 - - - - 0.71% 0.71%
Delivery Hero 41.00 2.58% 1.03 430332 40.10 39.86 41.29 - - - - 4.54% 26.15%
Deutsche Wohnen 32.78 -0.27% -0.09 697494 32.98 32.52 33.17 - - - - -1.74% -18.05%
Dialog Semiconductor 36.59 1.92% 0.69 215761 36.10 36.09 36.68 - - - - -0.46% 62.33%
Dt Pfandbriefbank 10.36 -0.48% -0.05 364059 10.46 10.36 10.51 - - - - -2.36% 18.54%
Dürr 28.13 -0.85% -0.24 179899 28.49 27.89 28.75 - - - - -2.50% -7.86%
Evonik Industries 25.57 0.99% 0.25 501996 25.49 25.29 25.72 - - - - 0.08% 17.29%
Evotec 25.76 2.75% 0.69 1045411 25.32 25.29 26.02 - - - - 0.39% 48.34%
FRAPORT 73.62 1.46% 1.06 134713 72.98 72.82 73.74 - - - - -1.47% 17.87%
FUCHS PETROLUB PRF 35.70 1.42% 0.50 215656 35.28 35.06 35.84 - - - - 3.42% -0.78%
Fielmann 63.85 1.35% 0.85 80749 63.05 62.65 63.95 - - - - -3.91% 18.24%
GEA GROUP 22.21 -0.13% -0.03 236009 22.31 22.16 22.60 - - - - -5.49% -1.29%
GRENKE 91.70 0.94% 0.85 40127 91.80 91.15 92.60 - - - - -0.92% 23.58%
Gerresheimer 73.50 -0.20% -0.15 150556 73.55 72.55 74.45 - - - - 13.08% 28.38%
Grand City Propertie 20.84 -0.10% -0.02 280602 20.74 20.70 21.06 - - - - 0.48% 9.97%
HELLA GmbH & Co KgaA 41.24 2.18% 0.88 114951 40.26 40.26 41.52 - - - - -2.27% 18.51%
HOCHTIEF 111.70 0.81% 0.90 112375 111.20 111.00 112.10 - - - - 2.29% -5.10%
Hannover Rückversich 143.20 0.49% 0.70 123213 142.80 142.60 143.80 - - - - -1.31% 21.67%
Hugo Boss 56.86 -0.25% -0.14 215419 57.26 56.66 57.42 - - - - -0.73% 5.45%
K+S 16.06 0.34% 0.06 723654 16.00 15.92 16.43 - - - - -1.98% 2.16%
KION GROUP 52.54 1.78% 0.92 203684 52.12 51.58 52.88 - - - - -2.56% 18.52%
KNORR-BREMSE AG INH 94.15 0.70% 0.65 70114 93.35 93.30 94.53 - - - - 0.05% 19.75%
LEG Immobilien 105.75 0.24% 0.25 88745 106.20 104.85 106.75 - - - - 0.43% 16.06%
Lanxess 55.12 1.55% 0.84 353797 54.40 54.24 55.34 - - - - 3.38% 37.11%
MTU Aero Engines 217.80 1.26% 2.70 95087 215.20 215.20 218.40 - - - - 2.01% 37.50%
Metro AG 15.95 0.00% 0.00 853332 15.94 15.71 15.95 - - - - 0.44% 19.04%
MorphoSys 92.70 1.70% 1.55 59655 91.80 91.15 92.95 - - - - 6.55% 4.22%
NORMA Group 34.50 0.52% 0.18 39499 34.40 34.10 34.74 - - - - -1.43% -20.10%
Nemetschek 55.50 0.09% 0.05 134193 55.50 54.90 56.15 - - - - -0.63% 73.89%
OSRAM Licht 33.14 0.12% 0.04 537949 33.17 33.06 33.28 - - - - -1.16% -12.61%
PROSIEBEN MEDIA 13.03 -2.94% -0.40 1655756 13.37 12.95 13.37 - - - - -6.90% -16.24%
PUMA 59.30 -1.50% -0.90 348784 60.25 59.05 60.80 - - - - -0.67% 38.88%
QIAGEN 35.53 0.51% 0.18 261607 35.41 35.31 35.67 - - - - -0.17% 19.71%
RTL Group 46.20 -0.22% -0.10 94018 46.30 45.98 46.42 - - - - -0.56% -1.07%
Rheinmetall 104.00 0.97% 1.00 118943 102.65 102.65 105.05 - - - - -0.95% 34.78%
Rocket Internet 25.22 1.04% 0.26 227102 25.00 24.98 25.36 - - - - 2.35% 24.98%
SCOUT24 AG NA O.N. 48.46 -0.16% -0.08 128066 48.62 48.14 48.80 - - - - -0.49% 20.67%
SILTRONIC AG NA O.N. 62.40 3.69% 2.22 143694 60.68 60.36 62.60 - - - - 0.74% -13.57%
SOFTWARE 29.95 1.63% 0.48 105328 29.94 29.28 30.00 - - - - -0.30% -5.19%
Sartorius Vz 184.60 2.84% 5.10 55327 179.60 179.10 184.60 - - - - 3.19% 69.51%
Siemens Healthineers 36.25 2.36% 0.83 477003 35.44 35.42 36.28 - - - - -4.35% -0.81%
Symrise 83.42 0.70% 0.58 196162 83.32 82.68 84.08 - - - - 0.58% 29.33%
TAG Immobilien 21.16 0.76% 0.16 374366 21.00 20.94 21.28 - - - - 1.93% 6.28%
Telefónica Dtl. 2.24 -1.24% -0.03 5158000 2.27 2.23 2.28 - - - - -8.13% -34.52%
UNITED INTERNET 28.50 -1.38% -0.40 374031 28.89 28.34 29.03 - - - - -0.07% -25.39%
Uniper 27.61 0.25% 0.07 171314 27.52 27.38 27.69 - - - - -0.18% 22.17%
Zalando 41.94 0.22% 0.09 258592 42.01 41.80 42.51 - - - - 1.80% 86.90%
alstria office REIT 14.78 -0.61% -0.09 390154 14.93 14.72 15.03 - - - - -2.12% 21.15%
freenet 17.94 -1.46% -0.27 384971 18.30 17.86 18.30 - - - - -1.35% 5.87%
innogy SE 42.63 -0.16% -0.07 181426 42.63 42.56 42.90 - - - - 0.07% 4.66%