25.03.2019 19:24:33
MDAX
24618.07
EUR
-93.0400
-0.38%
25.03.2019 17:45
 
Chart
Kursdaten
Kurs 24618.07 Eröffnung 24648.71
Diff. absolut -93.04 Tages-Hoch 24683.96
Diff. % -0.38 % Tages-Tief 24477.00
Volumen 10000932 Umsatz 678932774
Schlusskurs vom 22.03.2019 24711.11 Volatilität in % -
Börse Xetra Letzter Handel 25.03.2019 / 17:45
Währung EUR Aktualisierungsstand 25.03.2019 / 19:24
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 14.47% 25430.6 21329.7
1 Woche -1.75% 25430.6 24703.7
1 Monat 1.43% 25430.6 24149.9
3 Monate 14.38% 25430.6 21160.7
6 Monate -6.20% 26320.5 21160.7
1 Jahr -2.65% 27366.5 21160.7
3 Jahre 22.41% 27525.2 18853.1
18.18
13
SMI
14.47
10.56
SMI
-17.65
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.18,"chartHeight":27.245370931516,"year":2017,"ID_NOTATION":"323547"},"2018":{"performance":-17.65,"chartHeight":27.066627525195,"year":2018,"ID_NOTATION":"323547"},"2019":{"performance":14.47,"chartHeight":25.866448910253,"year":2019,"ID_NOTATION":"323547"}}
{"2017":{"performance":13,"chartHeight":25.219242165938,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":24.031640096319,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":10.56,"chartHeight":23.963374695461,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":21.366111236625,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":25.837152028547,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":10.14,"chartHeight":23.718181822491,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":29.020650071806,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":20.517791565208,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.32,"chartHeight":23.208736537283,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":27.151599723353,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":25.588780713471,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":4.81,"chartHeight":19.212542922597,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":25.242433840081,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":27.228732464113,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":7.63,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 25.03.2019 19:24:33
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1&1 Drillisch 37.80 -0.53% -0.20 161685 38.14 37.62 38.46 - - - - 0.21% -15.06%
AURUBIS 46.53 0.06% 0.03 153235 46.62 45.67 46.74 - - - - -3.84% 7.66%
AXEL SPRINGER 45.04 -1.49% -0.68 212548 45.66 44.76 45.80 - - - - -2.06% -7.41%
Aareal Bank 26.99 -0.48% -0.13 252707 27.13 26.78 27.26 - - - - -5.37% 0.48%
Airbus Group 114.20 -0.31% -0.36 81442 114.50 112.54 114.76 - - - - -2.63% 37.18%
Aroundtown 7.82 0.51% 0.04 2510806 7.78 7.75 7.84 - - - - 3.32% 7.69%
BRENNTAG 45.33 -1.20% -0.55 296096 45.75 45.14 45.76 - - - - -2.38% 21.70%
Bechtle 79.40 -1.00% -0.80 65498 79.90 78.80 79.90 - - - - 2.23% 18.20%
Carl Zeiss Meditec 77.65 1.30% 1.00 113083 76.45 76.35 78.70 - - - - -2.60% 12.23%
Commerzbank 6.84 -0.97% -0.07 7297782 6.86 6.77 6.92 - - - - -3.41% 19.37%
DEUTSCHE EUROSHOP 27.14 0.37% 0.10 96537 27.04 26.92 27.18 - - - - 1.27% 6.71%
Delivery Hero 33.16 -4.33% -1.50 308760 34.40 32.94 34.40 - - - - -2.37% 6.65%
Deutsche Wohnen 43.96 -0.48% -0.21 653510 43.60 43.47 44.39 - - - - 1.70% 10.43%
Dialog Semiconductor 27.41 -1.83% -0.51 260221 27.67 27.32 27.80 - - - - 4.22% 23.87%
Dt Pfandbriefbank 10.63 -0.28% -0.03 393165 10.66 10.53 10.73 - - - - -4.92% 21.62%
Dürr 34.11 -0.52% -0.18 238798 34.05 33.51 34.18 - - - - -2.11% 12.32%
Evonik Industries 23.94 -1.12% -0.27 759762 24.20 23.83 24.21 - - - - -6.02% 11.06%
Evotec 21.91 -0.18% -0.04 702515 21.69 21.20 21.91 - - - - 3.78% 26.40%
FRAPORT 67.70 -0.03% -0.02 108697 67.60 66.64 67.80 - - - - -6.82% 8.42%
FUCHS PETROLUB PRF 36.96 -0.96% -0.36 86566 37.14 36.94 37.46 - - - - -9.06% 2.72%
Fielmann 59.65 0.51% 0.30 34221 59.35 59.25 59.85 - - - - -1.33% 9.91%
GEA GROUP 22.57 0.31% 0.07 425690 22.41 22.15 22.80 - - - - -7.41% -
Gerresheimer 67.10 -0.30% -0.20 78155 66.60 66.25 67.40 - - - - -0.88% 17.55%
Grand City Propertie 21.72 -1.00% -0.22 212585 21.90 21.66 22.00 - - - - -2.23% 15.78%
HELLA GmbH & Co KgaA 39.34 -1.21% -0.48 82180 39.52 39.08 39.72 - - - - -5.01% 14.43%
HOCHTIEF 141.40 -0.84% -1.20 59755 142.60 140.90 142.60 - - - - -0.42% 21.16%
Hannover Rückversich 125.60 0.00% 0.00 139350 125.60 124.90 126.20 - - - - -5.14% 6.71%
Hugo Boss 60.74 0.76% 0.46 168975 60.00 59.48 60.86 - - - - -4.07% 11.80%
K+S 16.05 -0.99% -0.16 1056170 16.13 15.89 16.20 - - - - -4.73% 3.09%
KION GROUP 46.27 -1.99% -0.94 314907 46.50 45.59 47.08 - - - - -4.74% 6.50%
KNORR-BREMSE AG INH 86.50 -0.36% -0.31 98204 86.55 85.93 87.10 - - - - 1.09% 10.42%
LEG Immobilien 107.05 0.23% 0.25 162027 106.85 106.40 107.40 - - - - 3.34% 17.21%
Lanxess 47.67 -1.59% -0.77 455548 48.24 47.10 48.33 - - - - -1.62% 20.50%
MTU Aero Engines 195.90 0.20% 0.40 108064 194.60 192.90 196.20 - - - - -1.11% 23.42%
Metro AG 14.54 -1.96% -0.29 490195 14.78 14.50 14.83 - - - - -0.58% 8.55%
MorphoSys 80.90 -1.28% -1.05 116035 81.20 80.30 82.45 - - - - -4.60% -7.87%
NORMA Group 42.40 -2.84% -1.24 75037 43.48 42.24 43.76 - - - - -4.09% 1.07%
Nemetschek 134.40 -0.22% -0.30 53287 132.80 131.50 134.70 - - - - -1.32% 40.68%
OSRAM Licht 34.90 0.43% 0.15 529241 34.51 34.11 34.94 - - - - -6.79% -8.36%
PROSIEBEN MEDIA 13.39 -4.36% -0.61 1786642 13.86 13.36 13.90 - - - - -6.82% -9.97%
PUMA 504.00 0.90% 4.50 20727 496.50 492.00 506.00 - - - - -3.01% 16.98%
QIAGEN 35.28 0.68% 0.24 279958 34.82 34.73 35.28 - - - - -0.82% 18.06%
RTL Group 48.76 -2.17% -1.08 95444 49.60 48.76 49.82 - - - - -3.32% 6.72%
Rheinmetall 94.10 0.00% 0.00 169622 93.00 92.56 94.66 - - - - -6.09% 21.95%
Rocket Internet 22.22 -1.86% -0.42 115522 22.52 22.02 22.52 - - - - -1.91% 12.19%
SCOUT24 AG NA O.N. 46.06 0.09% 0.04 270703 46.04 46.00 46.10 - - - - 0.09% 14.69%
SILTRONIC AG NA O.N. 79.80 -0.45% -0.36 233682 79.66 78.48 80.46 - - - - 0.33% 11.02%
SOFTWARE 29.84 -0.13% -0.04 218842 29.70 29.41 30.00 - - - - -8.62% -5.41%
Sartorius Vz 147.80 0.41% 0.60 49702 145.40 144.80 148.60 - - - - -1.80% 35.17%
Siemens Healthineers 37.31 -0.49% -0.18 373108 37.26 37.11 37.53 - - - - -1.08% 2.61%
Symrise 80.16 1.52% 1.20 245078 78.76 78.76 80.30 - - - - -3.45% 22.42%
TAG Immobilien 21.84 0.00% 0.00 331155 21.76 21.70 21.96 - - - - 1.39% 9.69%
Telefónica Dtl. 2.94 -0.74% -0.02 3700742 2.96 2.94 2.98 - - - - -0.61% -14.04%
UNITED INTERNET 33.92 -0.64% -0.22 271098 34.05 33.85 34.57 - - - - 2.40% -10.63%
Uniper 27.55 0.33% 0.09 290621 27.38 27.33 27.66 - - - - 3.70% 21.50%
Wacker Chemie 77.98 -3.32% -2.68 230002 80.00 77.14 80.22 - - - - -6.30% 1.97%
Zalando 34.19 -0.06% -0.02 407825 33.91 33.62 34.51 - - - - -2.26% 52.45%
alstria office REIT 14.00 1.23% 0.17 253504 13.78 13.76 14.00 - - - - 1.62% 13.36%
freenet 19.55 -0.18% -0.04 500568 19.65 19.42 19.76 - - - - -2.05% 15.34%
innogy SE 41.00 0.00% 0.00 124148 40.91 40.91 41.35 - - - - -0.24% 0.66%