22.07.2018 23:50:57
MDAX
26573.20
EUR
-158.61
-0.59%
20.07.2018 17:45
 
Chart
Kursdaten
Kurs 26573.20 Eröffnung 26754.65
Diff. absolut -158.61 Tages-Hoch 26801.48
Diff. % -0.59 % Tages-Tief 26452.41
Volumen 9086814 Umsatz 617714158
Schlusskurs vom 19.07.2018 26731.81 Volatilität in % -
Börse Xetra Letzter Handel 20.07.2018 / 17:45
Währung EUR Aktualisierungsstand 22.07.2018 / 23:50
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 1.42% 27525.2 24808.1
1 Woche 0.60% 26990.0 26421.6
1 Monat 0.16% 26990.0 25463.1
3 Monate 2.27% 27330.7 25430.4
6 Monate -3.21% 27525.2 24808.1
1 Jahr 6.90% 27525.2 24220.5
3 Jahre 25.83% 27525.2 17434.3
7.54
SMI
18.18
13
1.42
SMI
-5.58
SMI
-4.16
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":1.42,"chartHeight":10.320668334407,"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":-4.16,"chartHeight":15.98021863088,"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":-1.25,"chartHeight":9.6492606567093,"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":1.37,"chartHeight":10.131924381761,"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":-0.65,"chartHeight":8.4743222798414,"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":-2.76,"chartHeight":13.819910265522,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 22.07.2018 23:50:57
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
AURUBIS 67.14 1.21% 0.80 220603 67.56 66.24 68.30 - - - - 2.82% -13.46%
AXEL SPRINGER 64.50 -0.92% -0.60 126466 65.05 64.50 66.15 - - - - - -0.97%
Aareal Bank 39.30 -0.48% -0.19 198902 39.38 39.07 39.41 - - - - 0.15% 4.16%
Airbus Group 105.74 -1.34% -1.44 115522 108.00 104.58 108.02 - - - - -1.51% 26.38%
Aroundtown 7.17 0.14% 0.01 1772081 7.17 7.08 7.20 - - - - 0.56% 11.75%
BRENNTAG 50.68 -1.05% -0.54 214396 51.34 50.50 51.48 - - - - 1.62% -3.96%
CECONOMY 6.95 -0.88% -0.06 1060874 6.97 6.89 7.03 - - - - -2.72% -44.89%
CTS Eventim & Co. 41.08 -0.15% -0.06 53368 41.06 40.74 41.24 - - - - 0.69% 5.81%
DEUTSCHE EUROSHOP 30.68 -0.26% -0.08 123695 30.72 30.62 30.88 - - - - 1.39% -9.65%
Delivery Hero 50.15 0.58% 0.29 269074 49.80 49.80 50.70 - - - - 3.15% 51.97%
Deutsche Wohnen 41.38 0.02% 0.01 441023 41.50 41.13 41.70 - - - - 0.46% 13.49%
Dt Pfandbriefbank 13.39 -0.22% -0.03 447697 13.41 13.20 13.43 - - - - -0.15% 0.22%
Dürr 38.57 -2.35% -0.93 139559 39.60 38.35 39.60 - - - - 0.52% -27.60%
Evonik Industries 31.39 -0.41% -0.13 786542 31.51 31.21 31.83 - - - - 5.19% 0.06%
FRAPORT 83.30 0.70% 0.58 103798 82.98 82.54 83.54 - - - - 0.65% -9.32%
FUCHS PETROLUB PRF 43.70 -0.23% -0.10 97905 43.62 43.34 43.80 - - - - 1.63% -1.24%
Fielmann 59.30 -0.25% -0.15 120327 59.50 59.05 59.95 - - - - 3.49% -19.34%
GEA GROUP 31.40 -0.25% -0.08 809989 31.50 31.17 31.57 - - - - 9.60% -21.52%
Gerresheimer 74.05 1.72% 1.25 193876 72.85 72.50 74.70 - - - - -1.53% 7.13%
Grand City Propertie 22.04 -0.36% -0.08 146079 22.10 21.94 22.18 - - - - 0.55% 12.16%
HELLA GmbH & Co KgaA 50.20 -2.90% -1.50 160062 51.80 49.74 51.90 - - - - 1.66% -2.66%
HOCHTIEF 157.30 0.06% 0.10 64215 158.10 156.20 158.10 - - - - 1.16% 6.57%
Hannover Rückversich 110.50 -1.16% -1.30 154454 111.50 110.10 111.90 - - - - -0.45% 5.34%
Hugo Boss 79.68 -0.18% -0.14 232550 79.72 79.30 80.54 - - - - 2.81% 12.32%
Jungheinrich Vz 30.98 0.19% 0.06 366247 31.06 30.10 31.46 - - - - 0.58% -21.26%
K+S 21.29 0.19% 0.04 740768 21.22 20.95 21.29 - - - - 1.48% 2.58%
KION GROUP 61.68 -2.77% -1.76 264124 63.36 61.20 63.40 - - - - -1.31% -14.31%
LEG Immobilien 93.84 -0.04% -0.04 80133 93.92 93.44 94.30 - - - - 0.47% -1.52%
Lanxess 67.84 -1.48% -1.02 202443 68.70 67.26 68.96 - - - - 0.27% 2.34%
Leoni 42.93 -2.30% -1.01 252123 44.15 42.34 44.15 - - - - 4.43% -31.19%
MTU Aero Engines 169.60 -0.47% -0.80 107579 170.60 167.90 171.70 - - - - 2.05% 13.52%
Metro AG 10.28 -1.63% -0.17 960738 10.43 10.18 10.45 - - - - -1.86% -38.29%
NORMA Group 58.45 -1.52% -0.90 74373 59.20 57.90 59.20 - - - - 0.60% 4.43%
OSRAM Licht 35.30 -1.75% -0.63 868365 36.00 34.95 36.00 - - - - 3.88% -52.89%
PROSIEBEN MEDIA 22.31 0.36% 0.08 900167 22.25 22.17 22.46 - - - - -0.80% -22.28%
PUMA 461.50 -4.05% -19.50 61569 478.00 459.50 486.00 - - - - -3.85% 27.13%
RTL Group 62.50 -0.32% -0.20 97027 62.40 62.20 63.00 - - - - -1.73% -6.81%
Rheinmetall 101.40 -1.65% -1.70 197079 103.40 100.95 103.40 - - - - 1.00% -4.20%
Rocket Internet 29.92 -0.86% -0.26 402112 30.24 29.86 30.68 - - - - 1.42% 41.63%
SALZGITTER 39.80 -0.85% -0.34 204267 40.51 39.52 40.67 - - - - 2.52% -16.38%
SCHAEFFLER AG INH. V 11.24 -2.56% -0.29 725564 11.53 11.13 11.53 - - - - 0.67% -23.94%
SCOUT24 AG NA O.N. 45.96 -0.95% -0.44 307665 46.30 45.14 46.58 - - - - -2.59% 34.98%
Ströer Media 52.65 0.96% 0.50 48173 52.40 52.05 53.05 - - - - 0.57% -14.53%
Symrise 77.00 0.60% 0.46 315365 76.36 76.20 77.54 - - - - -1.33% 7.51%
TAG Immobilien 19.45 0.62% 0.12 395216 19.30 19.29 19.50 - - - - 0.57% 22.79%
Talanx 31.56 -0.88% -0.28 115943 31.82 31.44 31.86 - - - - -0.38% -7.37%
Uniper 26.54 0.64% 0.17 295521 26.48 26.25 26.55 - - - - 0.72% 2.08%
Wacker Chemie 116.80 -1.72% -2.05 149032 119.55 116.55 121.40 - - - - 1.57% -27.99%
Zalando 47.74 -0.42% -0.20 468272 47.87 47.65 48.67 - - - - 0.78% 8.22%
innogy SE 36.68 0.22% 0.08 283710 36.59 36.59 36.79 - - - - 0.25% 12.26%