20.02.2019 08:09:23
MDAX
24375.67
EUR
-87.8100
-0.36%
19.02.2019 17:45
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.02.2019 24463.48 Volatilität in % -
Börse Xetra Letzter Handel 19.02.2019 / 17:45
Währung EUR Aktualisierungsstand 20.02.2019 / 08:09
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 13.32% 24469.4 21329.7
1 Woche 4.20% 24469.4 23622.8
1 Monat 5.56% 24469.4 23145.7
3 Monate 3.22% 24469.4 21160.7
6 Monate -7.26% 27366.5 21160.7
1 Jahr -6.59% 27366.5 21160.7
3 Jahre 27.92% 27525.2 18484.8
18.18
13
SMI
13.32
9.81
SMI
-17.65
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.18,"chartHeight":27.783921232174,"year":2017,"ID_NOTATION":"323547"},"2018":{"performance":-17.65,"chartHeight":27.601644663634,"year":2018,"ID_NOTATION":"323547"},"2019":{"performance":13.32,"chartHeight":25.867557747885,"year":2019,"ID_NOTATION":"323547"}}
{"2017":{"performance":13,"chartHeight":25.717742644605,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":24.506665634849,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":9.81,"chartHeight":23.983175394965,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":21.788448141463,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":26.347866528566,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":7.93,"chartHeight":22.672460840906,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":29.594291732282,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":20.923360013663,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.96,"chartHeight":24.666104838761,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":27.688296479331,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":26.094585739262,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":6.43,"chartHeight":21.380664635734,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":25.741392740956,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":27.766953877649,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":7.11,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.02.2019 08:09:23
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1&1 Drillisch 34.22 -0.35% -0.12 216845 34.68 33.94 34.68 - - - - -0.52% -23.10%
AURUBIS 48.24 -0.82% -0.40 193579 48.61 47.65 48.66 - - - - 1.99% 11.61%
AXEL SPRINGER 52.60 -2.95% -1.60 101730 54.10 52.40 54.15 - - - - 4.63% 9.76%
Aareal Bank 27.16 -2.02% -0.56 512631 27.50 26.81 27.70 - - - - -0.62% 0.63%
Airbus Group 111.30 -0.07% -0.08 68886 111.78 109.96 111.78 - - - - 9.30% 33.37%
Aroundtown 7.54 -0.98% -0.07 1945440 7.59 7.51 7.62 - - - - -1.44% 4.43%
BRENNTAG 43.27 -0.53% -0.23 386500 43.42 42.93 43.50 - - - - 2.03% 14.77%
Bechtle 75.35 0.27% 0.20 100965 75.35 74.90 76.60 - - - - 4.45% 10.76%
Carl Zeiss Meditec 77.35 0.13% 0.10 113706 77.25 76.80 77.65 - - - - -5.96% 13.10%
Commerzbank 6.62 -1.71% -0.12 8335424 6.73 6.46 6.74 - - - - 3.20% 14.39%
DEUTSCHE EUROSHOP 26.62 -0.15% -0.04 78855 26.84 26.46 26.88 - - - - -0.30% 5.05%
Delivery Hero 35.24 -1.78% -0.64 327364 35.82 34.68 35.88 - - - - -0.56% 8.43%
Deutsche Wohnen 42.41 -0.56% -0.24 568590 42.60 42.04 42.78 - - - - -0.16% 6.03%
Dt Pfandbriefbank 10.15 -0.49% -0.05 375414 10.21 10.04 10.26 - - - - 0.59% 16.13%
Dürr 35.28 -0.56% -0.20 111005 35.21 34.86 35.61 - - - - 4.60% 15.56%
Evonik Industries 25.14 0.20% 0.05 774602 25.13 24.78 25.25 - - - - 5.54% 15.32%
Evotec 20.55 -0.92% -0.19 680191 20.71 20.54 20.95 - - - - 2.02% 19.44%
FRAPORT 70.60 -0.70% -0.50 90086 71.10 70.22 71.30 - - - - 5.77% 13.83%
FUCHS PETROLUB PRF 41.12 -1.34% -0.56 111944 41.50 40.98 41.70 - - - - 2.90% 14.29%
Fielmann 59.80 0.00% 0.00 38271 59.70 59.30 60.30 - - - - 0.67% 10.74%
GEA GROUP 20.87 -1.32% -0.28 586444 21.02 20.49 21.12 - - - - 2.86% -7.24%
Gerresheimer 62.35 0.56% 0.35 221867 62.25 62.20 64.30 - - - - 7.31% 8.91%
Grand City Propertie 20.96 -0.29% -0.06 143335 21.10 20.96 21.14 - - - - 0.87% 10.61%
HELLA GmbH & Co KgaA 38.26 -0.78% -0.30 130746 38.68 38.08 38.82 - - - - 7.23% 10.80%
HOCHTIEF 134.80 0.30% 0.40 49234 134.60 133.80 135.10 - - - - 2.04% 14.53%
Hannover Rückversich 130.00 0.85% 1.10 173549 128.60 128.20 130.20 - - - - 1.33% 10.45%
Hugo Boss 64.06 0.47% 0.30 255861 63.58 63.34 64.06 - - - - 2.53% 18.81%
K+S 16.45 -0.87% -0.14 674401 16.58 16.30 16.73 - - - - 1.14% 4.61%
KION GROUP 54.04 -0.84% -0.46 193725 54.54 53.64 54.70 - - - - 7.86% 21.90%
LEG Immobilien 101.20 -0.10% -0.10 80409 101.25 100.70 101.55 - - - - -1.46% 11.17%
Lanxess 48.50 -1.04% -0.51 257174 48.86 48.36 49.10 - - - - 3.68% 20.65%
MTU Aero Engines 196.10 0.00% 0.00 131469 196.70 194.40 197.00 - - - - 2.78% 23.80%
Metro AG 14.89 0.64% 0.10 1097646 14.76 14.61 14.99 - - - - -1.94% 11.16%
MorphoSys 95.25 -3.10% -3.05 316369 97.65 94.40 98.70 - - - - -0.78% 7.08%
NORMA Group 46.22 0.61% 0.28 79238 45.78 45.78 46.84 - - - - 5.43% 7.04%
Nemetschek 124.00 -0.40% -0.50 44172 124.30 123.30 125.30 - - - - 4.38% 29.50%
OSRAM Licht 39.96 -1.24% -0.50 624648 40.50 39.66 40.59 - - - - 17.79% 6.70%
PROSIEBEN MEDIA 15.32 -3.43% -0.55 2207444 15.89 14.99 16.00 - - - - -0.52% -1.45%
PUMA 459.50 0.22% 1.00 38989 460.00 456.50 463.00 - - - - -4.17% 7.61%
QIAGEN 34.20 0.44% 0.15 501259 33.99 33.99 34.34 - - - - 4.84% 15.23%
RTL Group 47.00 -1.30% -0.62 108511 47.32 46.98 47.76 - - - - 2.22% 0.64%
Rheinmetall 93.16 -0.64% -0.60 134244 93.88 92.84 93.88 - - - - 2.10% 20.74%
Rocket Internet 21.84 -1.18% -0.26 93728 22.02 21.70 22.14 - - - - -1.62% 8.23%
SALZGITTER 24.91 0.69% 0.17 125248 24.68 24.56 24.98 - - - - 5.33% -2.58%
SCHAEFFLER AG INH. V 7.85 1.34% 0.10 402600 7.80 7.73 7.86 - - - - 4.58% 5.23%
SCOUT24 AG NA O.N. 46.10 -0.13% -0.06 507793 46.08 46.04 46.30 - - - - 12.71% 14.79%
SILTRONIC AG NA O.N. 96.06 -1.27% -1.24 127688 96.92 94.58 97.48 - - - - 3.80% 33.05%
SOFTWARE 32.25 -0.77% -0.25 152835 32.55 32.16 32.84 - - - - 2.43% 2.88%
Sartorius Vz 153.20 2.68% 4.00 116717 149.80 148.90 153.40 - - - - 9.74% 40.68%
Siemens Healthineers 35.88 1.00% 0.35 499960 35.42 35.24 35.88 - - - - 2.50% -1.83%
Symrise 76.92 -0.62% -0.48 264788 77.40 76.56 77.46 - - - - -0.62% 19.26%
TAG Immobilien 21.40 -0.47% -0.10 296535 21.48 21.38 21.62 - - - - -2.19% 7.48%
Telefónica Dtl. 3.03 -0.10% -0.00 3655387 3.05 3.02 3.06 - - - - 3.62% -11.29%
UNITED INTERNET 32.37 -1.61% -0.53 430775 32.91 32.10 33.01 - - - - 3.59% -13.87%
Uniper 26.05 0.77% 0.20 426059 25.83 25.79 26.05 - - - - 0.42% 15.27%
Wacker Chemie 92.22 1.97% 1.78 188333 90.44 90.44 93.70 - - - - 7.81% 16.59%
Zalando 26.67 -1.15% -0.31 432538 26.82 26.00 27.14 - - - - -1.00% 18.85%
alstria office REIT 13.27 0.30% 0.04 207488 13.26 13.20 13.33 - - - - -0.38% 8.77%
freenet 18.52 0.73% 0.14 475706 18.50 18.14 18.61 - - - - 6.96% 9.27%
innogy SE 40.66 -0.29% -0.12 137529 40.70 40.66 40.82 - - - - 0.30% -0.17%