20.10.2019 01:17:46
MDAX KURSINDEX
13982.40
EUR
-55.9500
-0.40%
18.10.2019 17:45
 
Chart
Kursdaten
Kurs 13982.40 Eröffnung 13982.40
Diff. absolut -55.95 Tages-Hoch 13982.40
Diff. % -0.40 % Tages-Tief 13982.40
Volumen 12739566 Umsatz 834373184
Schlusskurs vom 17.10.2019 14038.35 Volatilität in % -
Börse Xetra Letzter Handel 18.10.2019 / 17:45
Währung EUR Aktualisierungsstand 20.10.2019 / 01:17
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 17.66% 14285.1 11779.7
1 Woche 1.45% 14038.4 13788.1
1 Monat 0.18% 14038.4 13508.0
3 Monate 0.98% 14145.6 13119.1
6 Monate -1.35% 14285.1 13119.1
1 Jahr 4.29% 14285.1 11726.3
3 Jahre 12.80% 15498.0 11726.3
14.4
13
SMI
17.66
18.22
SMI
-19.4
-10.68
SMI
2017
2018
2019
{"2017":{"performance":14.4,"chartHeight":20.509284324011,"year":2017,"ID_NOTATION":"1928480"},"2018":{"performance":-19.4,"chartHeight":21.938595519793,"year":2018,"ID_NOTATION":"1928480"},"2019":{"performance":17.66,"chartHeight":21.48794651992,"year":2019,"ID_NOTATION":"1928480"}}
{"2017":{"performance":13,"chartHeight":20.018793381167,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.076086209623,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.22,"chartHeight":21.637654867226,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.960214878413,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.509284324011,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":19.26,"chartHeight":21.903862444332,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.036314642289,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.286826831637,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":14.76,"chartHeight":20.627700819062,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.552680340415,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.312129548081,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":12.38,"chartHeight":19.784445171788,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.037202710432,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":21.613907572781,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":19.65,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.10.2019 01:17:46
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1&1 Drillisch 30.98 -1.65% -0.52 243875 31.54 30.96 31.76 - - - - 3.13% -30.38%
AURUBIS 42.03 -0.19% -0.08 116180 41.75 41.54 42.63 - - - - -1.80% -2.75%
Aareal Bank 29.24 -0.48% -0.14 114984 29.27 29.20 29.58 - - - - 3.07% 8.34%
Airbus Group 120.34 0.40% 0.48 43714 120.00 119.16 120.48 - - - - 1.21% 44.10%
Aroundtown 7.42 -0.54% -0.04 2253420 7.41 7.32 7.52 - - - - 0.73% 2.74%
BRENNTAG 44.19 0.68% 0.30 375769 43.47 43.29 44.43 - - - - -0.14% 17.21%
Bechtle 95.05 -1.55% -1.50 87037 96.60 95.05 96.65 - - - - 0.37% 40.09%
CTS Eventim & Co. 53.45 -1.02% -0.55 150075 54.10 53.35 54.10 - - - - 2.59% 64.06%
Cancom 48.68 -1.85% -0.92 199994 49.16 48.52 50.30 - - - - -3.60% 69.85%
Carl Zeiss Meditec 103.70 -0.10% -0.10 73189 103.90 103.20 104.70 - - - - 1.27% 51.83%
Commerzbank 5.30 -1.01% -0.05 6364916 5.30 5.28 5.41 - - - - 2.06% -8.30%
CompuGroup Medical 56.60 0.89% 0.50 77495 56.20 56.00 57.15 - - - - 5.11% 39.96%
Delivery Hero 42.55 -2.18% -0.95 381435 43.06 42.42 44.07 - - - - 5.43% 30.92%
Deutsche Wohnen 35.41 0.68% 0.24 1540942 35.19 35.17 36.04 - - - - 3.81% -11.47%
Dialog Semiconductor 41.00 -0.75% -0.31 288506 41.06 40.94 41.85 - - - - -5.29% 81.90%
Dt Pfandbriefbank 12.13 0.83% 0.10 443647 12.04 11.96 12.20 - - - - 2.02% 38.79%
Dürr 25.70 0.67% 0.17 289096 25.30 25.10 25.77 - - - - 5.72% -15.82%
Evonik Industries 23.67 0.98% 0.23 734203 23.44 23.23 23.70 - - - - 3.95% 8.58%
Evotec 19.46 -1.42% -0.28 1030196 19.74 19.39 19.80 - - - - -2.92% 12.09%
FRAPORT 75.50 -0.50% -0.38 73159 75.70 75.16 76.10 - - - - -1.44% 20.88%
FUCHS PETROLUB PRF 34.74 0.00% 0.00 132053 34.78 34.48 35.10 - - - - 2.42% -3.45%
Fielmann 69.65 -1.21% -0.85 54410 70.20 69.30 70.25 - - - - 2.43% 28.98%
GEA GROUP 26.66 -1.51% -0.41 502559 26.90 26.59 27.34 - - - - 4.80% 18.49%
GRENKE 85.15 -2.18% -1.90 65988 87.10 84.85 87.10 - - - - 4.54% 14.76%
Gerresheimer 66.20 0.68% 0.45 104208 65.75 65.05 66.20 - - - - 2.87% 15.63%
Grand City Propertie 20.84 -0.95% -0.20 163532 21.10 20.76 21.22 - - - - 1.26% 9.97%
HELLA GmbH & Co KgaA 43.72 0.23% 0.10 129786 43.06 42.74 43.86 - - - - 3.11% 25.63%
HOCHTIEF 106.00 -0.28% -0.30 92303 106.50 105.50 106.90 - - - - -0.28% -9.94%
Hannover Rueck 158.10 0.57% 0.90 117062 157.20 156.40 158.20 - - - - 1.54% 34.32%
Hugo Boss 36.35 -2.34% -0.87 765020 37.22 36.28 37.34 - - - - -6.19% -32.59%
K+S 12.56 0.08% 0.01 1089681 12.55 12.40 12.75 - - - - 0.48% -20.39%
KION GROUP 49.76 -0.52% -0.26 179603 49.75 49.37 50.08 - - - - -0.38% 12.25%
KNORR-BREMSE AG INH 86.55 -1.76% -1.55 113673 87.35 86.38 87.59 - - - - -0.75% 10.09%
LEG Immobilien 103.60 -1.38% -1.45 201169 105.30 102.65 105.60 - - - - -0.24% 13.70%
Lanxess 59.28 0.03% 0.02 282790 58.90 58.78 59.88 - - - - 2.14% 47.46%
Metro AG 14.41 -1.87% -0.28 666202 14.65 14.30 14.66 - - - - -1.27% 7.61%
MorphoSys 99.95 0.30% 0.30 188672 99.75 99.20 101.00 - - - - 2.36% 12.37%
Nemetschek 46.78 -3.78% -1.84 262977 49.00 46.74 49.04 - - - - 1.39% 46.57%
OSRAM Licht 40.15 3.03% 1.18 1773675 39.19 39.15 40.40 - - - - 4.48% 5.88%
PROSIEBEN MEDIA 12.95 0.00% 0.00 1252717 12.90 12.68 12.98 - - - - 3.68% -16.72%
PUMA 70.75 -1.80% -1.30 234159 72.00 70.40 72.15 - - - - -0.77% 65.69%
QIAGEN 25.47 0.91% 0.23 494251 25.16 25.16 25.66 - - - - 3.45% -14.18%
RATIONAL 638.50 -1.54% -10.00 5151 655.50 637.00 655.50 - - - - 1.51% 28.73%
RTL Group 42.70 -0.70% -0.30 153944 42.70 42.36 43.18 - - - - 0.09% -8.57%
Rheinmetall 105.05 -1.45% -1.55 141991 106.00 104.90 106.70 - - - - -5.32% 36.15%
Rocket Internet 24.50 -0.81% -0.20 102772 24.60 24.50 24.76 - - - - 0.33% 21.41%
SCOUT24 AG NA O.N. 53.20 0.00% 0.00 151268 53.15 53.10 53.55 - - - - -0.93% 32.47%
SILTRONIC AG NA O.N. 76.64 1.56% 1.18 216539 75.42 74.50 76.98 - - - - 4.30% 6.15%
SOFTWARE 26.59 3.22% 0.83 562607 26.99 26.57 27.92 - - - - 2.90% -15.83%
Sartorius Vz 167.90 -1.29% -2.20 42589 170.10 167.70 170.60 - - - - 2.50% 54.18%
Siemens Healthineers 37.13 1.05% 0.39 661598 36.60 36.58 37.23 - - - - 6.40% 1.61%
Symrise 87.76 -1.15% -1.02 496369 88.74 87.46 88.92 - - - - 2.86% 36.06%
TAG Immobilien 21.48 -0.46% -0.10 290308 21.52 21.34 21.74 - - - - 0.47% 7.89%
THYSSENKRUPP 12.99 0.42% 0.06 2676373 12.87 12.67 13.12 - - - - 3.09% -13.25%
Telefónica Dtl. 2.74 0.22% 0.01 3265727 2.72 2.70 2.74 - - - - 3.64% -19.95%
UNITED INTERNET 35.52 -0.22% -0.08 213472 35.59 35.50 35.95 - - - - 3.05% -7.02%
Uniper 28.13 -1.30% -0.37 389101 28.25 28.06 28.53 - - - - 2.29% 24.47%
Zalando 41.53 -2.47% -1.05 342620 42.50 41.35 42.50 - - - - -0.26% 85.07%
alstria office REIT 16.25 -0.79% -0.13 474924 16.42 16.21 16.45 - - - - 0.31% 33.20%
freenet 20.24 0.40% 0.08 419534 20.09 20.06 20.38 - - - - 1.91% 19.45%