24.08.2019 19:18:35
MDAX KURSINDEX
13471.92
EUR
-110.7000
-0.81%
23.08.2019 17:45
 
Chart
Kursdaten
Kurs 13471.92 Eröffnung 13471.92
Diff. absolut -110.70 Tages-Hoch 13471.92
Diff. % -0.81 % Tages-Tief 13471.92
Volumen 13158058 Umsatz 668428474
Schlusskurs vom 22.08.2019 13582.62 Volatilität in % -
Börse Xetra Letzter Handel 23.08.2019 / 17:45
Währung EUR Aktualisierungsstand 24.08.2019 / 19:18
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 13.36% 14285.1 11779.7
1 Woche 0.90% 13696.5 13443.6
1 Monat -4.27% 14145.6 13119.1
3 Monate -1.19% 14145.6 13119.1
6 Monate 0.59% 14285.1 13119.1
1 Jahr -8.65% 15027.0 11726.3
3 Jahre 7.36% 15498.0 11726.3
14.4
13
SMI
13.36
15.61
SMI
-19.4
-10.68
SMI
2017
2018
2019
{"2017":{"performance":14.4,"chartHeight":24.069124949092,"year":2017,"ID_NOTATION":"1928480"},"2018":{"performance":-19.4,"chartHeight":25.746524765631,"year":2018,"ID_NOTATION":"1928480"},"2019":{"performance":13.36,"chartHeight":23.647232126653,"year":2019,"ID_NOTATION":"1928480"}}
{"2017":{"performance":13,"chartHeight":23.493498437548,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.38716355312,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15.61,"chartHeight":24.523212750526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":19.90403588067,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":24.069124949092,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":11.09,"chartHeight":22.599176183152,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":27.034777358991,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.11376642119,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.87,"chartHeight":21.94326553537,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.293625457909,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":23.837749594342,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":3.5,"chartHeight":16.108498703271,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.515103113718,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.365480032785,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":9.97,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 24.08.2019 19:18:35
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1&1 Drillisch 24.58 -1.60% -0.40 244917 25.32 24.46 25.52 - - - - 2.33% -44.76%
AURUBIS 38.00 -0.58% -0.22 167919 38.59 37.74 38.77 - - - - 5.56% -12.08%
AXEL SPRINGER 63.00 0.00% 0.00 115450 63.05 63.00 63.20 - - - - 0.24% 27.58%
Aareal Bank 25.87 -1.82% -0.48 229025 26.29 25.84 26.46 - - - - 0.12% -4.15%
Airbus Group 122.64 -1.45% -1.80 72776 125.32 122.64 125.46 - - - - -0.24% 46.86%
Aroundtown 7.32 -0.25% -0.02 2932382 7.31 7.29 7.47 - - - - 2.21% 1.39%
BRENNTAG 41.50 -1.35% -0.57 162545 42.34 41.50 42.55 - - - - 2.37% 10.08%
Bechtle 87.90 1.56% 1.35 139173 91.00 87.75 93.90 - - - - 1.33% 29.55%
Carl Zeiss Meditec 102.80 -0.48% -0.50 97791 103.40 102.80 105.00 - - - - 3.52% 50.51%
Commerzbank 4.90 -2.31% -0.12 7616581 5.07 4.90 5.14 - - - - -1.96% -15.22%
DEUTSCHE EUROSHOP 23.18 -0.34% -0.08 115642 23.32 23.14 23.46 - - - - 2.84% -8.52%
Delivery Hero 44.83 -1.41% -0.64 223228 45.77 44.70 45.78 - - - - 1.43% 37.94%
Deutsche Wohnen 30.08 -0.07% -0.02 634317 30.07 30.01 30.45 - - - - -2.81% -24.80%
Dialog Semiconductor 41.49 -2.79% -1.19 610869 43.12 41.49 43.30 - - - - 2.37% 84.07%
Dt Pfandbriefbank 10.75 -0.74% -0.08 616336 10.86 10.73 10.93 - - - - 2.19% 23.00%
Dürr 22.82 -0.61% -0.14 294219 22.98 22.58 23.40 - - - - 2.19% -25.25%
Evonik Industries 22.07 -1.25% -0.28 444251 22.54 22.04 22.67 - - - - 2.65% 1.24%
Evotec 19.75 0.30% 0.06 1867394 20.00 19.59 20.15 - - - - 4.53% 13.73%
FRAPORT 74.00 -0.59% -0.44 87948 74.84 73.80 75.16 - - - - -0.03% 18.48%
FUCHS PETROLUB PRF 31.30 -0.70% -0.22 163716 31.66 31.30 32.42 - - - - 0.84% -13.01%
Fielmann 64.15 0.23% 0.15 61317 64.10 64.10 64.95 - - - - 3.22% 18.80%
GEA GROUP 23.96 0.04% 0.01 350974 24.05 23.90 24.44 - - - - 4.67% 6.49%
GRENKE 73.75 -1.21% -0.90 31918 75.15 73.75 76.40 - - - - 0.07% -0.61%
Gerresheimer 66.55 -0.15% -0.10 74187 67.05 66.25 67.15 - - - - 0.15% 16.24%
Grand City Propertie 19.60 0.15% 0.03 268652 19.49 19.32 19.77 - - - - -3.83% 3.43%
HELLA GmbH & Co KgaA 36.22 -3.52% -1.32 191633 37.00 36.04 37.18 - - - - 0.78% 4.08%
HOCHTIEF 96.75 -1.23% -1.20 115701 97.65 96.50 98.75 - - - - 0.26% -17.80%
Hannover Rueck 146.30 -0.88% -1.30 94607 148.10 146.30 148.20 - - - - 1.11% 24.30%
Hugo Boss 50.20 -0.75% -0.38 274881 50.90 50.20 51.28 - - - - 1.85% -6.90%
K+S 13.88 -2.66% -0.38 1366817 14.30 13.85 14.41 - - - - 2.02% -11.67%
KION GROUP 42.67 -0.30% -0.13 257292 43.06 42.59 43.76 - - - - 2.89% -3.74%
KNORR-BREMSE AG INH 83.25 -1.02% -0.86 97582 84.00 83.20 84.58 - - - - -2.60% 5.89%
LEG Immobilien 104.60 0.72% 0.75 79985 104.00 104.00 105.65 - - - - -1.32% 14.79%
Lanxess 51.62 -1.68% -0.88 171049 53.02 51.62 53.36 - - - - 2.26% 28.41%
MTU Aero Engines 246.20 -0.40% -1.00 87395 247.70 246.10 248.90 - - - - 1.99% 55.43%
Metro AG 14.09 -0.56% -0.08 254016 14.20 13.97 14.24 - - - - -0.88% 5.15%
MorphoSys 107.20 -1.74% -1.90 143030 110.00 106.80 110.50 - - - - -1.56% 20.52%
NORMA Group 28.02 -2.71% -0.78 90524 29.00 28.02 29.00 - - - - -0.64% -35.11%
Nemetschek 48.52 -0.41% -0.20 195908 49.00 48.52 50.15 - - - - 3.63% 52.02%
OSRAM Licht 36.63 -0.73% -0.27 437930 36.99 36.60 37.00 - - - - 4.36% -3.40%
PROSIEBEN MEDIA 11.44 -0.57% -0.07 1115506 11.60 11.43 11.77 - - - - 2.88% -26.46%
PUMA 66.15 -0.90% -0.60 250987 67.20 66.10 67.20 - - - - 0.68% 54.92%
QIAGEN 30.97 -1.12% -0.35 305419 31.53 30.97 31.53 - - - - -0.67% 4.35%
RTL Group 42.42 -1.26% -0.54 109796 43.34 42.42 43.56 - - - - 1.58% -9.16%
Rheinmetall 104.95 -1.04% -1.10 64236 106.90 104.85 107.55 - - - - 3.40% 36.02%
Rocket Internet 25.28 -0.47% -0.12 70675 25.40 25.22 25.66 - - - - 1.04% 25.27%
SCOUT24 AG NA O.N. 52.45 0.87% 0.45 417650 52.20 52.05 52.75 - - - - 0.77% 30.60%
SILTRONIC AG NA O.N. 55.94 -7.69% -4.66 289627 60.88 55.80 61.80 - - - - -5.25% -22.52%
SOFTWARE 24.09 -0.91% -0.22 178489 24.54 24.09 24.69 - - - - -1.27% -23.74%
Sartorius Vz 174.40 -2.13% -3.80 53548 178.70 174.40 179.10 - - - - 1.28% 60.15%
Siemens Healthineers 35.35 -0.76% -0.27 468637 35.91 35.35 35.95 - - - - 0.01% -3.26%
Symrise 82.28 0.07% 0.06 250376 82.60 82.26 83.66 - - - - 1.43% 27.57%
TAG Immobilien 20.74 0.39% 0.08 273119 20.70 20.66 20.96 - - - - -1.33% 4.17%
Telefónica Dtl. 2.21 -0.32% -0.01 2724577 2.25 2.21 2.25 - - - - 0.32% -35.37%
UNITED INTERNET 28.37 -2.31% -0.67 646012 29.25 28.36 29.54 - - - - -0.73% -25.73%
Uniper 27.26 -0.55% -0.15 306555 27.28 27.25 27.55 - - - - 0.04% 20.62%
Zalando 43.04 0.54% 0.23 313119 43.07 43.00 44.02 - - - - 7.60% 91.80%
alstria office REIT 14.85 -0.67% -0.10 221871 15.00 14.83 15.03 - - - - 2.34% 21.72%
freenet 17.13 -1.07% -0.18 511386 17.36 17.13 17.54 - - - - -1.58% 1.09%
innogy SE 43.76 0.37% 0.16 292361 43.73 43.69 44.02 - - - - 0.46% 7.44%