23.04.2019 02:56:35
MDAX KURSINDEX
14174.39
EUR
25.9300
0.18%
18.04.2019 17:45
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 17.04.2019 14148.46 Volatilität in % -
Börse Xetra Letzter Handel 18.04.2019 / 17:45
Währung EUR Aktualisierungsstand 23.04.2019 / 02:56
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 19.27% 14174.4 11779.7
1 Woche 2.15% 14174.4 13984.0
1 Monat 2.25% 14174.4 13492.9
3 Monate 11.10% 14174.4 12769.0
6 Monate 5.73% 14174.4 11726.3
1 Jahr -3.20% 15038.2 11726.3
3 Jahre 17.75% 15498.0 10947.8
Benchmark:
14.4
13
SMI
19.27
13.55
SMI
-19.4
-10.68
SMI
2017
2018
2019
{"2017":{"performance":14.4,"chartHeight":21.548478735027,"year":2017,"ID_NOTATION":"1928480"},"2018":{"performance":-19.4,"chartHeight":23.05021236071,"year":2018,"ID_NOTATION":"1928480"},"2019":{"performance":19.27,"chartHeight":23.016334803959,"year":2019,"ID_NOTATION":"1928480"}}
{"2017":{"performance":13,"chartHeight":21.033134879795,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.042661242663,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.55,"chartHeight":21.241920971526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.819579848581,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.548478735027,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.59,"chartHeight":22.261805176805,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.203552321015,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.112071591486,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.65,"chartHeight":21.278969786198,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.644743066658,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.341334232591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":11.01,"chartHeight":20.195991959552,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.052476999877,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.709072649973,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.75,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 23.04.2019 02:56:35
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 34.26 -0.12% -0.04 221009 34.20 33.94 34.48 - - - - 3.63% -23.01%
AURUBIS 50.10 -0.08% -0.04 138356 50.26 49.28 50.34 - - - - 6.32% 15.92%
AXEL SPRINGER 50.50 -2.13% -1.10 170394 49.50 49.28 50.50 - - - - 2.10% 2.27%
Aareal Bank 30.93 0.52% 0.16 255652 30.80 30.37 31.06 - - - - 9.18% 14.60%
Airbus Group 120.16 0.97% 1.16 60348 119.16 118.20 120.60 - - - - 2.26% 43.89%
Aroundtown 7.14 0.03% 0.00 2566303 7.13 7.06 7.16 - - - - 0.20% -1.11%
BRENNTAG 48.21 -0.33% -0.16 279153 48.51 48.06 48.71 - - - - 2.14% 27.88%
Bechtle 87.90 -0.17% -0.15 52453 87.30 87.20 88.15 - - - - 2.81% 29.55%
Carl Zeiss Meditec 80.55 -0.06% -0.05 139210 80.30 79.70 80.85 - - - - 12.82% 17.94%
Commerzbank 8.13 0.43% 0.04 7561854 8.14 7.93 8.15 - - - - 9.12% 40.53%
DEUTSCHE EUROSHOP 26.90 -0.15% -0.04 55855 27.02 26.76 27.10 - - - - 0.98% 6.16%
Delivery Hero 35.50 0.17% 0.06 192802 35.40 35.22 35.63 - - - - 0.45% 9.23%
Deutsche Wohnen 39.75 2.19% 0.85 1107512 39.40 39.22 39.76 - - - - -1.68% -0.62%
Dialog Semiconductor 32.96 -0.06% -0.02 294023 32.82 32.45 33.03 - - - - 6.25% 46.23%
Dt Pfandbriefbank 12.31 0.98% 0.12 684625 12.17 12.13 12.31 - - - - 11.00% 40.85%
Dürr 41.49 0.22% 0.09 166101 41.21 40.60 41.72 - - - - 5.47% 35.90%
Evonik Industries 27.22 0.52% 0.14 471169 27.13 26.89 27.30 - - - - 2.99% 24.86%
Evotec 21.80 -1.98% -0.44 1245015 22.08 21.80 22.37 - - - - -7.86% 25.54%
FRAPORT 72.76 0.53% 0.38 89572 73.00 72.36 73.08 - - - - 4.09% 16.49%
FUCHS PETROLUB PRF 39.16 -0.86% -0.34 72675 39.34 39.08 39.56 - - - - 3.65% 8.84%
Fielmann 61.05 0.66% 0.40 37276 60.80 60.70 61.45 - - - - 1.16% 13.06%
GEA GROUP 25.88 0.58% 0.15 418685 25.68 25.40 26.09 - - - - 2.74% 15.02%
Gerresheimer 66.05 0.23% 0.15 146958 66.30 65.15 66.85 - - - - -6.11% 15.37%
Grand City Propertie 20.90 -0.19% -0.04 138727 20.96 20.80 21.00 - - - - -1.60% 10.29%
HELLA GmbH & Co KgaA 49.24 2.24% 1.08 234128 48.04 47.48 49.24 - - - - 10.40% 41.49%
HOCHTIEF 132.20 -0.15% -0.20 92809 132.70 131.60 132.80 - - - - 1.23% 12.32%
Hannover Rückversich 133.60 0.15% 0.20 94951 133.60 132.90 134.00 - - - - 2.53% 13.51%
Hugo Boss 62.50 0.39% 0.24 230896 62.18 61.68 62.76 - - - - 4.90% 15.91%
K+S 18.50 0.52% 0.10 982752 18.40 18.18 18.56 - - - - 6.26% 17.72%
KION GROUP 60.80 0.36% 0.22 292098 60.30 59.82 60.84 - - - - 5.92% 37.15%
KNORR-BREMSE AG INH 99.80 1.47% 1.45 107881 98.30 97.90 99.95 - - - - 7.02% 26.94%
LEG Immobilien 103.85 0.53% 0.55 130797 103.75 103.10 103.90 - - - - -1.61% 13.97%
Lanxess 54.74 0.26% 0.14 248923 54.32 53.54 54.74 - - - - 5.55% 36.17%
MTU Aero Engines 205.20 -0.24% -0.50 94793 205.50 203.70 206.60 - - - - 0.44% 29.55%
Metro AG 14.89 -0.40% -0.06 264641 14.85 14.84 14.97 - - - - 0.95% 11.16%
MorphoSys 86.00 -2.05% -1.80 221326 86.35 83.60 87.75 - - - - -2.27% -3.32%
NORMA Group 47.22 1.11% 0.52 43622 46.78 46.30 47.36 - - - - 5.40% 9.36%
Nemetschek 151.90 1.27% 1.90 67139 150.50 149.00 151.90 - - - - 0.80% 58.64%
OSRAM Licht 31.10 -5.50% -1.81 2214368 31.49 30.54 31.90 - - - - -3.69% -17.99%
PROSIEBEN MEDIA 14.73 0.14% 0.02 942137 14.62 14.49 14.82 - - - - 3.73% -5.27%
PUMA 544.50 -0.37% -2.00 26485 543.50 539.00 545.00 - - - - 1.87% 27.52%
QIAGEN 34.00 -1.28% -0.44 421648 34.43 33.90 34.43 - - - - -6.98% 14.56%
RTL Group 52.05 0.19% 0.10 107698 52.30 51.80 52.55 - - - - 2.56% 11.46%
Rheinmetall 101.85 1.24% 1.25 165031 100.00 99.64 102.10 - - - - 6.40% 32.00%
Rocket Internet 23.00 -0.69% -0.16 241832 23.32 22.94 23.32 - - - - 4.26% 13.97%
SCOUT24 AG NA O.N. 46.02 -0.09% -0.04 481098 46.04 45.96 46.12 - - - - -0.13% 14.59%
SILTRONIC AG NA O.N. 89.68 -1.54% -1.40 242133 90.80 88.88 91.78 - - - - 12.83% 24.21%
SOFTWARE 33.23 -0.78% -0.26 187793 33.51 33.00 33.71 - - - - 7.54% 5.19%
Sartorius Vz 152.90 0.53% 0.80 172318 159.80 147.60 159.80 - - - - -4.32% 40.40%
Siemens Healthineers 36.64 -2.42% -0.91 655448 37.60 36.42 37.66 - - - - -2.08% 0.26%
Symrise 82.36 0.56% 0.46 231366 81.80 81.76 82.64 - - - - 0.34% 27.69%
TAG Immobilien 20.28 0.70% 0.14 460433 20.04 20.04 20.28 - - - - -2.41% 1.86%
Telefónica Dtl. 2.90 1.58% 0.04 4410521 2.86 2.85 2.90 - - - - 6.55% -15.24%
UNITED INTERNET 36.44 0.14% 0.05 325442 36.46 36.03 36.56 - - - - 7.59% -4.61%
Uniper 27.20 0.78% 0.21 222106 26.99 26.91 27.20 - - - - 1.19% 20.35%
Wacker Chemie 85.58 0.90% 0.76 131770 84.82 82.94 85.74 - - - - 5.68% 8.19%
Zalando 41.64 0.05% 0.02 500398 41.50 41.36 41.86 - - - - 13.00% 85.56%
alstria office REIT 14.21 0.00% 0.00 322127 14.21 14.12 14.25 - - - - 0.64% 16.48%
freenet 21.18 0.71% 0.15 583314 21.10 20.93 21.34 - - - - 5.69% 24.99%
innogy SE 41.37 -0.39% -0.16 154701 41.58 41.31 41.65 - - - - 0.51% 1.57%