21.09.2018 17:26:09
MDAX
26317.47
EUR
-8.04
-0.03%
21.09.2018 17:11
 
Chart
Kursdaten
Kurs 26317.47 Eröffnung 26396.81
Diff. absolut -8.04 Tages-Hoch 26448.47
Diff. % -0.03 % Tages-Tief 26297.94
Volumen 9194609 Umsatz 485740226
Schlusskurs vom 20.09.2018 26325.51 Volatilität in % -
Börse Xetra Letzter Handel 21.09.2018 / 17:11
Währung EUR Aktualisierungsstand 21.09.2018 / 17:26
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 0.48% 27525.2 24808.1
1 Woche 0.25% 26387.0 26110.8
1 Monat -0.67% 27366.5 26001.9
3 Monate -0.78% 27366.5 25463.1
6 Monate 1.91% 27366.5 24927.8
1 Jahr 3.39% 27525.2 24808.1
3 Jahre 34.92% 27525.2 17434.3
7.54
SMI
18.18
13
0.48
SMI
-5.58
SMI
-4.06
2016
2017
2018
{"2016":{"performance":7.54,"chartHeight":19.111584963326,"year":2016,"ID_NOTATION":"323547"},"2017":{"performance":18.18,"chartHeight":23.745656393149,"year":2017,"ID_NOTATION":"323547"},"2018":{"performance":0.48,"chartHeight":8.4743222798414,"year":2018,"ID_NOTATION":"323547"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-4.06,"chartHeight":15.852100571065,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-2.88,"chartHeight":14.0440033392,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":7.84,"chartHeight":19.317022951133,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":3.62,"chartHeight":15.248112940151,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-4.58,"chartHeight":16.486664740154,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 21.09.2018 17:26:09
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
AURUBIS 59.90 -0.03% -0.02 117525 60.50 59.88 61.00 275 59.88 59.92 305 7.15% -22.76%
AXEL SPRINGER 58.20 -0.51% -0.30 59883 58.50 58.00 58.60 914 58.15 58.20 19 -2.09% -10.18%
Aareal Bank 37.00 1.04% 0.38 204058 36.90 36.65 37.02 1273 36.99 37.00 203 3.80% -2.94%
Airbus Group 106.58 0.17% 0.18 86595 106.50 105.58 107.16 364 106.54 106.60 226 0.80% 27.17%
Aroundtown 7.75 -0.71% -0.06 3018330 7.82 7.65 7.84 2141 7.75 7.75 23342 -0.64% 21.57%
BRENNTAG 54.00 -0.41% -0.22 239349 54.32 53.68 54.46 996 53.98 54.00 209 2.46% 2.75%
CECONOMY 6.32 0.60% 0.04 1666650 6.30 6.24 6.59 393 6.32 6.32 2540 -4.85% -50.15%
CTS Eventim & Co. 37.30 -0.05% -0.02 58653 37.50 37.14 37.66 309 37.28 37.32 304 0.11% -3.88%
DEUTSCHE EUROSHOP 28.44 -0.14% -0.04 144506 28.52 28.40 28.76 391 28.44 28.46 1294 -0.77% -16.12%
Delivery Hero 43.02 0.00% 0.00 299645 43.24 41.76 43.60 365 43.00 43.04 436 -4.40% 30.36%
Deutsche Wohnen 42.05 -0.31% -0.13 289228 42.37 41.93 42.37 689 42.04 42.06 227 -2.04% 15.69%
Dt Pfandbriefbank 13.02 1.01% 0.13 278550 12.93 12.93 13.08 2109 13.02 13.03 4799 2.87% -3.52%
Dürr 40.63 1.30% 0.52 222675 40.08 40.05 41.08 34 40.61 40.63 44 7.45% -24.71%
Evonik Industries 32.67 0.55% 0.18 329321 32.66 32.57 32.77 600 32.66 32.67 478 2.65% 3.57%
FRAPORT 75.56 0.61% 0.46 61559 75.42 75.36 75.86 100 75.54 75.58 348 -0.92% -18.25%
FUCHS PETROLUB PRF 48.48 -0.66% -0.32 75774 49.10 48.44 49.10 260 48.46 48.50 299 -0.53% 10.28%
Fielmann 54.04 -1.66% -0.91 67918 55.15 54.00 55.20 197 54.00 54.05 614 1.76% -25.26%
GEA GROUP 32.90 -0.15% -0.05 274824 33.12 32.64 33.25 257 32.89 32.91 421 6.95% -17.65%
Gerresheimer 71.20 -1.66% -1.20 85430 72.45 71.20 73.10 337 71.15 71.20 171 -4.11% 4.75%
Grand City Propertie 22.48 -0.79% -0.18 120778 22.78 22.48 22.80 272 22.48 22.50 3655 -1.99% 15.32%
HELLA GmbH & Co KgaA 51.40 0.39% 0.20 136220 51.75 51.20 52.45 1108 51.40 51.45 375 6.58% -0.72%
HOCHTIEF 143.10 0.77% 1.10 29929 142.20 142.20 143.30 100 143.00 143.10 41 -0.14% -3.79%
Hannover Rückversich 120.30 0.84% 1.00 100056 119.70 119.70 121.20 1172 120.20 120.30 1366 1.62% 13.73%
Hugo Boss 66.06 -1.93% -1.30 492367 67.62 65.32 67.80 214 66.06 66.10 452 -1.92% -5.05%
Jungheinrich Vz 33.40 2.33% 0.76 121224 32.86 32.68 33.50 373 33.36 33.42 586 3.62% -17.04%
K+S 18.97 0.58% 0.11 948705 19.00 18.92 19.15 1484 18.96 18.98 1367 4.69% -9.13%
KION GROUP 56.28 4.18% 2.26 382253 55.00 54.76 57.46 222 56.28 56.30 519 0.86% -24.95%
LEG Immobilien 102.30 0.24% 0.25 89599 102.60 101.80 102.70 265 102.30 102.35 272 -1.50% 7.09%
Lanxess 66.70 -0.09% -0.06 214053 67.10 66.56 67.50 181 66.68 66.72 410 1.46% 0.71%
Leoni 37.41 0.08% 0.03 183224 37.85 37.25 38.00 265 37.39 37.42 371 7.91% -40.09%
MTU Aero Engines 191.50 -0.26% -0.50 79187 192.70 189.30 193.10 283 191.50 191.60 48 2.62% 28.51%
Metro AG 14.02 2.41% 0.33 1009367 13.81 13.81 14.29 834 14.02 14.02 746 0.11% -17.81%
NORMA Group 57.70 0.09% 0.05 58508 57.75 57.65 58.50 129 57.70 57.75 207 4.91% 3.00%
OSRAM Licht 38.10 -2.83% -1.11 329706 39.69 38.07 39.94 284 38.10 38.12 233 9.49% -47.67%
PROSIEBEN MEDIA 21.65 -0.51% -0.11 568347 21.80 21.50 21.81 959 21.64 21.65 65 -3.76% -24.19%
PUMA 420.50 -0.36% -1.50 32706 421.50 416.50 429.00 216 420.00 420.50 41 -2.54% 16.25%
RTL Group 62.60 0.64% 0.40 41249 62.55 62.25 62.70 615 62.55 62.65 494 -1.35% -7.26%
Rheinmetall 91.70 0.33% 0.30 134080 92.24 91.66 93.28 50 91.66 91.70 227 4.62% -13.65%
Rocket Internet 27.04 0.07% 0.02 291465 27.28 26.98 27.62 325 27.02 27.06 1532 -6.44% 27.91%
SALZGITTER 42.25 1.66% 0.69 132274 41.92 41.78 42.35 139 42.23 42.27 211 13.03% -12.68%
SCHAEFFLER AG INH. V 11.63 -1.06% -0.12 721241 11.82 11.55 11.91 167 11.61 11.61 485 8.19% -20.46%
SCOUT24 AG NA O.N. 41.56 -0.10% -0.04 89286 41.72 41.50 41.94 194 41.52 41.54 248 -2.44% 22.17%
Ströer Media 49.90 1.51% 0.74 104194 49.32 49.28 50.00 93 49.88 49.96 326 -5.73% -20.19%
Symrise 77.70 -1.07% -0.84 172021 79.24 77.60 79.24 148 77.70 77.72 84 -0.38% 9.66%
TAG Immobilien 20.58 -0.29% -0.06 245664 20.76 20.48 20.80 5360 20.58 20.60 2004 -2.55% 30.30%
Talanx 33.06 0.79% 0.26 77334 32.92 32.90 33.28 332 33.06 33.08 620 1.80% -3.73%
Uniper 26.10 -0.04% -0.01 447158 26.10 25.87 26.34 947 26.09 26.10 376 -0.91% 0.42%
Wacker Chemie 118.60 0.38% 0.45 78697 118.85 117.70 119.90 65 118.55 118.60 27 9.86% -27.16%
Zalando 35.11 -1.27% -0.45 458139 35.79 35.03 35.79 38 35.10 35.12 376 -15.43% -19.39%
innogy SE 38.35 0.42% 0.16 551211 38.20 38.15 38.37 1538 38.34 38.35 888 0.50% 16.88%