16.11.2018 23:42:20
MDAX
23700.89
EUR
-56.81
-0.24%
16.11.2018 17:45
 
Chart
Kursdaten
Kurs 23700.89 Eröffnung 23826.57
Diff. absolut -56.81 Tages-Hoch 23973.32
Diff. % -0.24 % Tages-Tief 23508.82
Volumen 11069871 Umsatz 933491662
Schlusskurs vom 15.11.2018 23757.70 Volatilität in % -
Börse Xetra Letzter Handel 16.11.2018 / 17:45
Währung EUR Aktualisierungsstand 16.11.2018 / 23:42
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -9.54% 27525.2 23059.2
1 Woche -1.98% 24382.0 23508.8
1 Monat -3.04% 24824.2 23059.2
3 Monate -10.33% 27366.5 23059.2
6 Monate -10.95% 27366.5 23059.2
1 Jahr -10.44% 27525.2 23059.2
3 Jahre 14.58% 27525.2 17434.3
7.54
SMI
18.18
13
SMI
-5.58
SMI
-9.54
-5.06
2016
2017
2018
{"2016":{"performance":7.54,"chartHeight":19.111584963326,"year":2016,"ID_NOTATION":"323547"},"2017":{"performance":18.18,"chartHeight":23.745656393149,"year":2017,"ID_NOTATION":"323547"},"2018":{"performance":-9.54,"chartHeight":20.350380715028,"year":2018,"ID_NOTATION":"323547"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-5.06,"chartHeight":17.011453167004,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-9.22,"chartHeight":20.170733696098,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":2.31,"chartHeight":12.882759098735,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-5.09,"chartHeight":17.042578730425,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-12.21,"chartHeight":21.649678454916,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 16.11.2018 23:42:20
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
1&1 Drillisch 41.06 3.74% 1.48 475509 39.70 39.68 41.28 - - - - 5.12% -40.35%
AURUBIS 53.50 0.34% 0.18 173580 53.88 53.14 54.42 - - - - -0.26% -31.04%
AXEL SPRINGER 57.95 0.43% 0.25 91565 58.10 57.50 58.90 - - - - -0.26% -11.02%
Aareal Bank 29.96 -0.07% -0.02 313518 30.14 29.68 30.22 - - - - -9.07% -20.59%
Airbus Group 92.80 -1.07% -1.00 71920 94.70 91.97 94.70 - - - - -2.09% 10.91%
Aroundtown 7.71 0.92% 0.07 5077126 7.65 7.57 7.72 - - - - 2.94% 20.09%
BRENNTAG 42.56 -0.86% -0.37 344352 43.13 42.29 43.16 - - - - -1.48% -19.35%
Bechtle 71.65 2.28% 1.60 213107 70.30 69.95 72.10 - - - - -8.96% 3.06%
CTS Eventim & Co. 34.50 0.88% 0.30 245802 34.60 33.78 34.90 - - - - 4.61% -11.14%
Commerzbank 8.08 -1.40% -0.12 7360058 8.23 8.01 8.30 - - - - -7.30% -35.40%
DEUTSCHE EUROSHOP 27.16 -0.80% -0.22 187494 27.44 27.02 27.62 - - - - -2.72% -20.01%
Delivery Hero 34.26 2.76% 0.92 277044 33.44 33.16 34.36 - - - - -7.05% 3.82%
Deutsche Wohnen 41.25 0.02% 0.01 560910 41.17 40.49 41.38 - - - - -0.19% 13.14%
Dt Pfandbriefbank 11.32 -0.53% -0.06 274348 11.41 11.27 11.48 - - - - -3.74% -15.27%
Dürr 29.53 0.07% 0.02 127120 29.69 29.44 30.51 - - - - -7.66% -44.57%
Evonik Industries 26.29 -2.45% -0.66 948856 26.50 26.08 27.12 - - - - -1.61% -16.19%
Evotec 20.01 2.62% 0.51 2055675 19.69 19.37 20.10 - - - - 4.55% 48.22%
FRAPORT 67.04 -0.03% -0.02 88566 67.60 66.74 67.92 - - - - -5.60% -27.02%
FUCHS PETROLUB PRF 40.82 0.29% 0.12 167742 40.96 40.44 41.74 - - - - - -7.75%
Fielmann 56.50 0.71% 0.40 75670 56.05 55.95 56.80 - - - - -0.35% -23.15%
GEA GROUP 26.36 1.35% 0.35 421554 26.17 25.86 26.99 - - - - -0.34% -34.12%
Gerresheimer 62.85 0.08% 0.05 66838 62.55 62.15 63.45 - - - - -1.64% -9.07%
Grand City Propertie 21.70 0.00% 0.00 209948 21.76 21.40 21.80 - - - - 1.02% 10.43%
HELLA GmbH & Co KgaA 38.62 -1.18% -0.46 151254 39.28 38.16 39.96 - - - - -3.45% -25.11%
HOCHTIEF 125.90 0.96% 1.20 60924 125.00 123.80 126.60 - - - - -5.83% -14.70%
Hannover Rückversich 123.40 -0.32% -0.40 156329 124.40 122.60 124.80 - - - - -1.52% 17.64%
Hugo Boss 63.46 2.12% 1.32 401563 62.50 61.96 63.92 - - - - 1.99% -10.54%
K+S 16.86 0.63% 0.10 2339510 17.00 16.43 17.23 - - - - -2.40% -18.74%
KION GROUP 51.36 0.20% 0.10 292304 51.46 51.30 52.66 - - - - 1.66% -28.65%
LEG Immobilien 100.95 -0.54% -0.55 136270 101.40 99.76 101.80 - - - - -0.49% 5.94%
Lanxess 52.42 -1.65% -0.88 403827 53.36 51.86 54.00 - - - - -6.43% -20.92%
MTU Aero Engines 183.00 -2.03% -3.80 170727 187.60 182.50 188.80 - - - - 0.22% 22.49%
Metro AG 14.31 2.10% 0.29 727103 14.02 14.02 14.38 - - - - 3.58% -14.02%
MorphoSys 99.75 3.10% 3.00 185602 97.95 97.95 101.00 - - - - -6.07% 30.26%
NORMA Group 49.92 -1.54% -0.78 50315 51.30 49.36 51.30 - - - - -1.44% -10.81%
Nemetschek 110.90 1.37% 1.50 60250 109.90 109.30 112.60 - - - - -4.15% 48.18%
OSRAM Licht 33.41 -0.30% -0.10 551169 33.72 33.05 34.12 - - - - -2.93% -55.41%
PROSIEBEN MEDIA 17.57 -0.42% -0.07 1486280 17.78 17.57 18.13 - - - - 3.57% -38.77%
PUMA 452.00 0.56% 2.50 33555 448.50 441.50 457.50 - - - - 1.12% 24.52%
QIAGEN 30.14 0.67% 0.20 415056 30.40 29.94 30.47 - - - - -5.13% 15.08%
RTL Group 52.50 0.10% 0.05 140733 52.55 52.35 53.45 - - - - 0.67% -21.72%
Rheinmetall 75.80 -2.22% -1.72 211133 78.16 75.32 78.30 - - - - -4.17% -28.39%
Rocket Internet 24.00 -1.15% -0.28 319083 24.28 23.48 24.56 - - - - -5.59% 13.61%
SALZGITTER 32.12 -1.77% -0.58 353026 32.97 31.80 33.01 - - - - -6.36% -32.51%
SCHAEFFLER AG INH. V 7.76 -1.65% -0.13 1417465 7.95 7.73 8.12 - - - - -6.95% -47.50%
SCOUT24 AG NA O.N. 35.76 0.34% 0.12 212356 35.90 35.46 36.22 - - - - -2.83% 5.02%
SILTRONIC AG NA O.N. 72.80 -6.40% -4.98 410337 77.40 72.20 77.40 - - - - -11.15% -39.98%
SOFTWARE 37.33 -0.19% -0.07 202784 37.83 36.85 37.92 - - - - -2.48% -20.34%
Sartorius Vz 120.00 -0.74% -0.90 69978 121.00 118.30 123.10 - - - - -9.57% 50.87%
Siemens Healthineers 38.00 -1.12% -0.43 603441 38.76 38.00 38.80 - - - - -2.21% -
Symrise 72.36 0.42% 0.30 352430 72.56 71.64 73.28 - - - - 0.47% 1.03%
TAG Immobilien 21.04 -0.28% -0.06 465023 21.20 20.82 21.32 - - - - 0.67% 32.83%
Telefónica Dtl. 3.44 1.59% 0.05 3623606 3.39 3.38 3.46 - - - - 0.32% -17.70%
UNITED INTERNET 37.65 -0.76% -0.29 522695 38.03 37.14 38.26 - - - - 3.18% -34.34%
Uniper 26.02 0.70% 0.18 1003713 25.84 25.65 26.08 - - - - -0.54% 0.08%
Wacker Chemie 84.48 -2.67% -2.32 234601 87.60 82.90 88.52 - - - - -5.84% -47.92%
Zalando 28.84 -4.19% -1.26 1262288 30.18 27.62 30.32 - - - - -8.15% -34.63%
alstria office REIT 12.41 0.00% 0.00 474104 12.37 12.21 12.46 - - - - -0.72% -3.80%
freenet 17.62 2.29% 0.40 696276 17.30 17.30 17.75 - - - - -0.79% -42.81%
innogy SE 39.96 0.30% 0.12 272724 39.82 39.77 39.99 - - - - 1.16% 22.30%