20.06.2019 14:11:59
MDAX KURSINDEX
13739.06
EUR
-76.4800
-0.55%
19.06.2019 17:45
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.06.2019 13815.54 Volatilität in % -
Börse Xetra Letzter Handel 19.06.2019 / 17:45
Währung EUR Aktualisierungsstand 20.06.2019 / 14:11
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 15.61% 14285.1 11779.7
1 Woche -0.10% 13815.5 13626.8
1 Monat -2.24% 13936.0 13405.3
3 Monate -1.57% 14285.1 13405.3
6 Monate 13.54% 14285.1 11726.3
1 Jahr -6.02% 15027.0 11726.3
3 Jahre 20.38% 15498.0 10947.8
14.4
13
SMI
15.61
18.18
SMI
-19.4
-10.68
SMI
2017
2018
2019
{"2017":{"performance":14.4,"chartHeight":21.300878072446,"year":2017,"ID_NOTATION":"1928480"},"2018":{"performance":-19.4,"chartHeight":22.785356176507,"year":2018,"ID_NOTATION":"1928480"},"2019":{"performance":15.61,"chartHeight":21.702740163942,"year":2019,"ID_NOTATION":"1928480"}}
{"2017":{"performance":13,"chartHeight":20.791455724787,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.81236302697,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.18,"chartHeight":22.461853520448,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.614825729663,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.300878072446,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":15.1,"chartHeight":21.537295621563,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.925443798126,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.915447026184,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.62,"chartHeight":21.023507204412,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.384545887255,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.096113743417,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.24,"chartHeight":17.876099877216,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.810575596152,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.448136297858,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":16.57,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.06.2019 14:11:59
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1&1 Drillisch 28.04 1.74% 0.48 320556 27.82 27.68 28.30 147 28.02 28.06 966 -1.43% -38.07%
AURUBIS 42.06 4.99% 2.00 183928 40.43 40.33 42.28 202 42.04 42.07 61 -2.58% -7.31%
AXEL SPRINGER 62.25 -0.24% -0.15 83383 62.30 62.15 62.50 1426 62.20 62.25 9488 -0.08% 26.37%
Aareal Bank 24.07 -0.91% -0.22 74757 24.48 24.07 24.48 650 24.07 24.10 474 -2.57% -10.00%
Airbus Group 123.46 0.34% 0.42 43472 123.10 121.78 123.64 241 123.38 123.44 150 0.56% 47.34%
Aroundtown 7.73 0.65% 0.05 651255 7.70 7.66 7.74 270 7.73 7.73 776 0.58% 6.43%
BRENNTAG 43.31 1.10% 0.47 68723 43.00 42.96 43.58 67 43.27 43.30 36 -2.19% 13.63%
Bechtle 98.75 1.91% 1.85 24179 97.85 97.60 99.20 22 98.65 98.75 165 -8.58% 42.82%
Carl Zeiss Meditec 89.85 0.79% 0.70 29292 89.00 88.95 90.35 277 89.80 89.85 216 -0.89% 30.53%
Commerzbank 6.23 -2.33% -0.15 2163841 6.39 6.22 6.42 2250 6.23 6.24 1392 2.94% 10.36%
DEUTSCHE EUROSHOP 24.96 -0.48% -0.12 30736 25.18 24.86 25.22 2493 24.92 24.98 1860 -6.21% -1.03%
Delivery Hero 41.08 9.93% 3.71 515132 41.50 40.46 43.28 53 41.01 41.09 166 -2.25% 14.98%
Deutsche Wohnen 34.47 -0.81% -0.28 285468 34.81 34.24 35.08 414 34.45 34.47 257 -4.79% -13.12%
Dialog Semiconductor 34.18 5.04% 1.64 190329 32.70 32.70 34.18 801 34.16 34.21 1 3.01% 44.37%
Dt Pfandbriefbank 10.66 0.28% 0.03 229485 10.67 10.65 10.79 12381 10.65 10.67 3421 -0.65% 21.62%
Dürr 32.65 3.16% 1.00 52448 31.91 31.88 32.81 55 32.64 32.67 160 -2.31% 3.67%
Evonik Industries 25.23 1.53% 0.38 161298 25.00 25.00 25.39 717 25.23 25.25 1591 0.65% 13.99%
Evotec 24.76 2.02% 0.49 492803 24.38 24.37 24.83 200 24.73 24.75 470 8.06% 39.76%
FRAPORT 76.36 -0.83% -0.64 47678 77.00 76.34 77.12 132 76.32 76.36 226 1.21% 23.28%
FUCHS PETROLUB PRF 34.80 -0.46% -0.16 125528 35.00 34.68 35.36 1126 34.78 34.82 1091 -2.40% -2.83%
Fielmann 63.20 0.00% 0.00 18161 63.50 63.10 63.55 399 63.10 63.20 238 0.32% 17.04%
GEA GROUP 25.55 1.47% 0.37 782659 25.39 25.09 25.64 630 25.54 25.56 470 -2.93% 11.91%
Gerresheimer 66.20 1.69% 1.10 35115 65.55 65.55 66.30 320 66.15 66.25 483 0.70% 13.71%
Grand City Propertie 21.36 -0.09% -0.02 79257 21.48 21.26 21.48 2090 21.34 21.38 1944 -2.37% 12.82%
HELLA GmbH & Co KgaA 42.08 3.19% 1.30 45663 41.22 41.22 42.42 61 42.06 42.10 292 0.94% 17.18%
HOCHTIEF 108.20 -0.37% -0.40 24808 109.10 108.10 109.10 368 108.20 108.30 355 0.37% -7.73%
Hannover Rückversich 141.60 0.35% 0.50 34305 141.60 140.90 142.20 72 141.50 141.60 586 0.57% 19.88%
Hugo Boss 56.22 1.74% 0.96 109697 55.60 55.60 56.70 569 56.22 56.26 513 0.33% 2.49%
K+S 16.43 1.01% 0.17 245645 16.44 16.30 16.52 699 16.43 16.44 561 2.52% 3.47%
KION GROUP 54.96 0.81% 0.44 61801 54.72 54.56 55.52 502 54.94 54.98 176 4.20% 22.99%
KNORR-BREMSE AG INH 98.35 1.29% 1.25 21614 97.75 97.75 99.20 107 98.35 98.45 176 -2.66% 23.51%
LEG Immobilien 104.70 -0.48% -0.50 50455 105.75 103.85 105.80 256 104.70 104.80 288 0.53% 15.45%
Lanxess 49.31 3.68% 1.75 238116 48.05 48.05 49.72 488 49.30 49.32 354 0.17% 18.31%
MTU Aero Engines 204.70 1.94% 3.90 32770 203.40 201.00 204.80 3 204.60 204.70 10 -0.20% 26.77%
Metro AG 15.40 1.22% 0.18 225738 15.37 15.29 15.47 2004 15.39 15.40 1566 2.77% 13.59%
MorphoSys 89.20 0.91% 0.80 31843 89.00 89.00 89.95 50 89.20 89.30 210 1.43% -0.62%
NORMA Group 37.28 2.70% 0.98 27852 36.22 36.22 37.74 118 37.22 37.28 42 -1.41% -15.93%
Nemetschek 142.70 3.11% 4.30 34066 139.00 139.00 144.50 119 142.60 142.80 177 -0.22% 44.54%
OSRAM Licht 27.68 3.75% 1.00 631424 26.71 26.71 28.00 39 27.63 27.67 803 2.65% -29.64%
PROSIEBEN MEDIA 14.85 1.02% 0.15 440267 14.70 14.64 14.98 1180 14.85 14.86 350 -5.41% -5.47%
PUMA 56.25 2.46% 1.35 101605 55.25 55.05 56.55 137 56.30 56.35 598 1.76% 28.57%
QIAGEN 36.61 1.69% 0.61 83021 36.40 36.25 36.70 832 36.59 36.61 471 3.84% 21.29%
RTL Group 45.22 -0.18% -0.08 24758 45.50 45.12 45.68 12 45.22 45.26 195 0.67% -3.00%
Rheinmetall 107.15 0.75% 0.80 59176 107.00 106.45 107.75 177 107.10 107.20 285 2.41% 37.83%
Rocket Internet 26.00 7.71% 1.86 510783 25.98 25.50 26.24 411 25.98 26.02 687 -2.35% 19.62%
SCOUT24 AG NA O.N. 46.16 0.13% 0.06 37172 46.34 46.08 46.34 1114 46.14 46.18 1035 0.66% 14.79%
SILTRONIC AG NA O.N. 56.12 0.57% 0.32 109482 56.70 55.88 57.28 50 56.08 56.14 36 -10.20% -22.71%
SOFTWARE 30.35 0.17% 0.05 87276 30.42 30.24 30.53 374 30.37 30.39 100 0.56% -4.08%
Sartorius Vz 189.40 1.72% 3.20 26611 187.70 186.40 190.20 72 189.50 189.70 281 3.91% 70.98%
Siemens Healthineers 38.17 1.33% 0.50 111345 37.72 37.70 38.21 122 38.15 38.18 141 3.38% 3.08%
Symrise 88.34 0.59% 0.52 123509 88.42 87.34 88.82 1 88.32 88.34 66 -1.77% 36.16%
TAG Immobilien 20.94 0.87% 0.18 118000 20.86 20.74 20.96 3973 20.92 20.94 1193 0.78% 4.27%
Telefónica Dtl. 2.46 -0.60% -0.01 1243966 2.49 2.46 2.50 1051 2.46 2.47 8790 -1.43% -27.44%
UNITED INTERNET 29.68 -1.56% -0.47 374345 30.49 29.62 30.60 100 29.70 29.71 100 -7.77% -21.07%
Uniper 26.45 0.42% 0.11 95755 26.59 26.45 26.67 766 26.44 26.46 200 -0.15% 16.55%
Wacker Chemie 70.00 2.04% 1.40 69796 69.48 69.46 70.88 110 69.90 70.00 40 -7.67% -13.27%
Zalando 39.43 0.23% 0.09 174507 39.71 39.41 40.47 150 39.41 39.43 150 5.19% 75.31%
alstria office REIT 14.17 -1.25% -0.18 240984 14.40 14.13 14.41 2248 14.15 14.17 3913 0.49% 17.62%
freenet 17.48 0.84% 0.14 111846 17.45 17.39 17.66 630 17.46 17.48 328 -0.55% 2.27%
innogy SE 41.38 0.00% 0.00 61768 41.44 41.29 41.56 7 41.37 41.39 219 -0.89% 1.60%