17.07.2019 19:07:57
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%