Finanz und Wirtschaft

17.07.2019 19:07:57 Autoupdate

MDAX

25929.51

EUR

-130.2200

-0.50%

17.07.2019 17:45

Chart

Kursdaten

Kurs	25929.51	Eröffnung	26057.61
Diff. absolut	-130.22	Tages-Hoch	26080.13
Diff. %	-0.50 %	Tages-Tief	25899.05
Volumen	15382980	Umsatz	713076360
Schlusskurs vom 16.07.2019	26059.73	Volatilität in %	-
Börse	Xetra	Letzter Handel	17.07.2019 / 17:45
Währung	EUR	Aktualisierungsstand	17.07.2019 / 19:07

Kursentwicklung (berechnet mit Vortageskurs)

Zeitraum	Perf.	Hoch	Tief
2019	20.71%	26215.3	21329.7
1 Woche	0.92%	26066.8	25701.3
1 Monat	3.17%	26103.0	25130.2
3 Monate	1.11%	26215.3	24492.1
6 Monate	14.40%	26215.3	22584.2
1 Jahr	-1.59%	27366.5	21160.7
3 Jahre	26.79%	27525.2	20100.1

18.18 13	SMI	20.71 16.86
SMI	-17.65 -10.68	SMI
2017	2018	2019

{"2017":{"performance":18.18,"chartHeight":22.122953106876,"year":2017,"ID_NOTATION":"323547"},"2018":{"performance":-17.65,"chartHeight":21.977815350956,"year":2018,"ID_NOTATION":"323547"},"2019":{"performance":20.71,"chartHeight":22.762122603692,"year":2019,"ID_NOTATION":"323547"}}

{"2017":{"performance":13,"chartHeight":20.477757973286,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.513437650328,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":16.86,"chartHeight":21.753180220633,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}

{"2017":{"performance":6.87,"chartHeight":17.349056401261,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.979494248015,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":17.32,"chartHeight":21.885228169488,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}

{"2017":{"performance":24.39,"chartHeight":23.564460997187,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.660229798108,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":17.18,"chartHeight":21.845414611685,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}

{"2017":{"performance":17.9,"chartHeight":22.046811877374,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.777819366423,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.27,"chartHeight":17.626673449957,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}

{"2017":{"performance":13.05,"chartHeight":20.496589367464,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.109442847278,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.73,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}

Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 17.07.2019 19:07:57

Titel	Kurs	+/-%	+/-	Volumen Total	Open	Low	High	Volumen Geld	Geld	Brief	Volumen Brief	*+/- in % 1 Wo.	*+/- in % 2019
1&1 Drillisch	29.14	-3.64%	-1.10	289036	30.00	28.92	30.16	-	-	-	-	-9.05%	-34.52%
AURUBIS	40.44	-1.84%	-0.76	228899	40.80	39.69	40.93	-	-	-	-	-1.89%	-6.43%
AXEL SPRINGER	62.00	-0.08%	-0.05	310234	62.05	62.00	62.20	-	-	-	-	0.16%	25.66%
Aareal Bank	23.24	-0.98%	-0.23	224033	23.52	23.07	23.52	-	-	-	-	-1.26%	-13.04%
Airbus Group	131.76	0.44%	0.58	55053	131.06	130.96	132.30	-	-	-	-	5.76%	57.08%
Aroundtown	7.34	-0.73%	-0.05	2984411	7.37	7.28	7.42	-	-	-	-	-4.52%	2.35%
BRENNTAG	43.40	-0.78%	-0.34	833471	43.22	42.50	43.90	-	-	-	-	2.85%	16.02%
Bechtle	102.30	-0.97%	-1.00	53554	103.80	102.00	103.90	-	-	-	-	1.57%	52.25%
Carl Zeiss Meditec	97.30	2.10%	2.00	221229	95.30	94.60	98.60	-	-	-	-	13.47%	42.46%
Commerzbank	6.51	-1.91%	-0.13	4496216	6.64	6.47	6.64	-	-	-	-	6.01%	14.75%
DEUTSCHE EUROSHOP	25.02	0.08%	0.02	129128	25.12	24.78	25.16	-	-	-	-	-1.96%	-1.34%
Delivery Hero	40.54	-0.39%	-0.16	311049	40.49	40.17	40.80	-	-	-	-	3.48%	25.23%
Deutsche Wohnen	32.70	1.21%	0.39	688522	32.47	32.20	32.93	-	-	-	-	-4.41%	-19.23%
Dialog Semiconductor	37.08	-0.11%	-0.04	581147	37.70	36.85	38.65	-	-	-	-	3.75%	64.51%
Dt Pfandbriefbank	10.35	-1.43%	-0.15	420255	10.54	10.33	10.55	-	-	-	-	-0.94%	20.14%
Dürr	27.80	-1.14%	-0.32	173758	28.13	27.56	28.36	-	-	-	-	-0.11%	-7.89%
Evonik Industries	25.68	-0.58%	-0.15	566117	25.85	25.65	26.04	-	-	-	-	2.58%	18.49%
Evotec	25.58	0.00%	0.00	404675	25.68	25.40	25.74	-	-	-	-	0.55%	47.31%
FRAPORT	74.02	0.05%	0.04	101030	74.00	73.70	74.38	-	-	-	-	-0.43%	18.44%
FUCHS PETROLUB PRF	35.60	-0.89%	-0.32	246285	35.88	35.28	36.08	-	-	-	-	1.83%	-1.06%
Fielmann	64.40	1.34%	0.85	93595	63.45	63.45	65.00	-	-	-	-	-5.92%	17.69%
GEA GROUP	21.71	-1.72%	-0.38	472529	22.04	21.59	22.24	-	-	-	-	-3.91%	-1.82%
GRENKE	91.95	-1.18%	-1.10	34944	93.45	91.75	93.50	-	-	-	-	1.75%	25.40%
Gerresheimer	72.55	-1.69%	-1.25	111277	73.85	72.35	73.95	-	-	-	-	13.36%	28.91%
Grand City Propertie	20.66	0.58%	0.12	182947	20.54	20.42	20.86	-	-	-	-	-2.75%	8.39%
HELLA GmbH & Co KgaA	41.12	-0.92%	-0.38	94493	41.22	41.10	41.92	-	-	-	-	2.17%	19.25%
HOCHTIEF	106.60	-4.74%	-5.30	170909	112.20	106.60	112.20	-	-	-	-	-2.47%	-9.43%
Hannover Rückversich	143.40	-0.42%	-0.60	118502	144.30	143.40	144.60	-	-	-	-	-0.96%	22.34%
Hugo Boss	57.16	-0.42%	-0.24	174681	57.32	57.08	57.84	-	-	-	-	0.74%	6.45%
K+S	15.65	-1.94%	-0.31	1050481	15.86	15.55	15.94	-	-	-	-	-0.41%	1.56%
KION GROUP	51.66	-3.08%	-1.64	189526	53.28	51.32	53.70	-	-	-	-	1.56%	20.23%
KNORR-BREMSE AG INH	95.32	-0.40%	-0.38	109511	96.57	95.06	96.57	-	-	-	-	1.09%	21.72%
LEG Immobilien	104.10	0.48%	0.50	80499	103.70	103.50	105.15	-	-	-	-	-3.45%	13.70%
Lanxess	54.40	-2.79%	-1.56	355487	55.72	54.06	56.00	-	-	-	-	2.68%	35.32%
MTU Aero Engines	218.90	-0.59%	-1.30	86231	219.60	218.40	221.30	-	-	-	-	2.99%	39.02%
Metro AG	15.66	-1.82%	-0.29	1148391	15.88	15.66	15.96	-	-	-	-	0.73%	19.07%
MorphoSys	97.75	2.95%	2.80	188480	95.05	94.25	98.05	-	-	-	-	8.95%	6.75%
NORMA Group	34.38	-1.77%	-0.62	74732	35.18	34.24	35.46	-	-	-	-	3.12%	-18.94%
Nemetschek	53.80	0.19%	0.10	162296	53.65	53.25	54.00	-	-	-	-	-4.19%	68.25%
OSRAM Licht	33.00	-0.60%	-0.20	613736	33.12	32.99	33.20	-	-	-	-	-0.75%	-12.45%
PROSIEBEN MEDIA	12.62	-2.92%	-0.38	2106188	13.05	12.45	13.05	-	-	-	-	-6.14%	-18.84%
PUMA	59.70	0.42%	0.25	232160	59.40	59.35	60.25	-	-	-	-	-1.33%	39.23%
QIAGEN	35.25	0.00%	0.00	252442	35.36	35.05	35.39	-	-	-	-	-1.04%	18.77%
RTL Group	45.36	-1.69%	-0.78	106601	46.36	45.22	46.36	-	-	-	-	0.13%	-1.20%
Rheinmetall	102.30	-2.25%	-2.35	203809	104.20	101.95	104.20	-	-	-	-	0.77%	35.63%
Rocket Internet	25.00	-0.32%	-0.08	83010	25.00	24.92	25.14	-	-	-	-	1.87%	24.28%
SCOUT24 AG NA O.N.	48.44	-0.94%	-0.46	109167	49.08	48.28	49.08	-	-	-	-	0.70%	21.76%
SILTRONIC AG NA O.N.	63.00	-0.82%	-0.52	101007	63.42	62.44	63.82	-	-	-	-	5.97%	-12.02%
SOFTWARE	29.45	-0.71%	-0.21	102622	29.52	29.37	29.76	-	-	-	-	0.24%	-6.11%
Sartorius Vz	184.00	-0.05%	-0.10	63221	184.20	183.80	188.50	-	-	-	-	2.85%	69.05%
Siemens Healthineers	35.65	-0.72%	-0.26	320329	36.00	35.60	36.09	-	-	-	-	-6.68%	-2.45%
Symrise	83.66	-0.19%	-0.16	199518	83.72	83.66	84.46	-	-	-	-	1.26%	29.95%
TAG Immobilien	20.94	0.48%	0.10	237850	20.80	20.76	21.14	-	-	-	-	-1.88%	4.67%
Telefónica Dtl.	2.20	-0.77%	-0.02	6279984	2.22	2.17	2.22	-	-	-	-	-7.63%	-35.55%
UNITED INTERNET	28.05	-1.75%	-0.50	649244	28.48	27.85	28.57	-	-	-	-	-	-25.26%
Uniper	27.54	0.40%	0.11	193936	27.36	27.31	27.76	-	-	-	-	-1.08%	21.37%
Zalando	41.39	-1.78%	-0.75	322422	41.99	41.34	42.30	-	-	-	-	2.28%	87.79%
alstria office REIT	14.63	-0.07%	-0.01	409189	14.71	14.59	14.78	-	-	-	-	-3.05%	20.00%
freenet	17.73	-1.12%	-0.20	216561	18.00	17.71	18.00	-	-	-	-	-2.50%	4.66%
innogy SE	42.66	0.02%	0.01	200125	42.76	42.51	42.89	-	-	-	-	0.02%	4.71%