Finanz und Wirtschaft

20.10.2019 01:17:46 Autoupdate

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%