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
Benchmark:
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
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2019
aufsteigend sortieren
absteigend sortieren
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%