Eingeloggt Nicht eingeloggt Suche E-Mail Leseliste Aktiv auf Leseliste Drucken Uhr E-Mail Term-Tag Arrow Left Arrow Right Arrow Down Arrow Up Charts Lock Abo Circle Circle Open Six Exchange Six Exchange Facebook Twitter Linkedin Xing Googleplus Whatsapp
23.11.2017 17:53:45
MDAX
26683.93
EUR
68.77
0.26%
23.11.2017 17:38
 
Chart
Kursdaten
Kurs 26683.93 Eröffnung 26559.39
Diff. absolut 68.77 Tages-Hoch 26708.71
Diff. % 0.26 % Tages-Tief 26406.24
Volumen 8133348 Umsatz 1106629775.04
Schlusskurs vom 22.11.2017 26615.16 Volatilität in % -
Börse Xetra Letzter Handel 23.11.2017 / 17:38
Währung EUR Aktualisierungsstand 23.11.2017 / 17:53
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 19.95% 27151.8 22120.3
1 Woche 1.74% 26871.7 26221.6
1 Monat 2.16% 27151.8 25971.1
3 Monate 6.69% 27151.8 24220.5
6 Monate 6.60% 27151.8 24220.5
1 Jahr 28.50% 27151.8 20468.7
3 Jahre 58.04% 27151.8 15993.8
22.22
SMI
7.54
SMI
19.95
13.04
-2.05
-5.58
SMI
2015
2016
2017
{"2015":{"performance":22.22,"chartHeight":24.66368359204,"year":2015,"ID_NOTATION":"323547"},"2016":{"performance":7.54,"chartHeight":19.004798898754,"year":2016,"ID_NOTATION":"323547"},"2017":{"performance":19.95,"chartHeight":24.099436177642,"year":2017,"ID_NOTATION":"323547"}}
{"2015":{"performance":-2.05,"chartHeight":12.185561078782,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":17.428596393047,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13.04,"chartHeight":21.873061126597,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.08,"chartHeight":14.317071923955,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.75,"chartHeight":8.4269719670381,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":8.27,"chartHeight":19.488667262457,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-2.23,"chartHeight":12.626229873217,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":13.54,"chartHeight":22.070073534617,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":19.04,"chartHeight":23.854983752588,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":20.409421641473,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":9.4250548470042,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":18.23,"chartHeight":23.627358031192,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":19.843576895781,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":20.209158506332,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.36,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 23.11.2017 17:53:45
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
AURUBIS 70.72 0.33% 0.23 88955 70.50 69.97 71.03 - - - - 3.95% 28.63%
AXEL SPRINGER 64.53 0.59% 0.38 109944 63.66 63.65 64.53 - - - - 5.20% 39.06%
Aareal Bank 35.65 -0.35% -0.12 186750 35.66 35.25 35.66 - - - - 0.35% 0.01%
Airbus Group 85.99 0.64% 0.55 31194 85.14 84.96 86.17 - - - - -0.06% 36.25%
BRENNTAG 51.43 -0.14% -0.07 396684 49.68 49.07 51.58 - - - - -1.66% -2.46%
CECONOMY 10.91 1.16% 0.12 552151 10.76 10.71 10.96 - - - - -1.42% -1.54%
COVESTRO AG O.N. 84.34 0.95% 0.79 338820 83.09 82.93 84.88 - - - - 3.79% 28.18%
CTS Eventim & Co. 40.05 2.43% 0.95 265737 39.16 38.77 40.21 - - - - 8.61% 30.53%
DEUTSCHE EUROSHOP 32.35 -0.08% -0.03 244205 32.35 31.87 32.35 - - - - 2.45% -16.28%
Deutsche Wohnen 36.99 0.26% 0.10 365032 37.00 36.45 37.02 - - - - 0.53% 23.66%
Dt Pfandbriefbank 12.77 -0.62% -0.08 258587 12.80 12.54 12.80 - - - - -0.27% 40.90%
Dürr 105.20 -0.33% -0.35 76628 105.25 104.15 106.40 - - - - 1.00% 38.24%
Evonik Industries 31.38 -0.22% -0.07 425805 31.43 31.19 31.50 - - - - -0.47% 10.80%
FRAPORT 82.41 -0.25% -0.21 104792 81.85 81.83 82.72 - - - - 1.31% 47.09%
FUCHS PETROLUB PRF 45.20 0.18% 0.08 76369 45.02 44.84 45.47 - - - - -1.32% 13.14%
Fielmann 73.64 -0.18% -0.13 27821 73.54 73.41 74.02 - - - - 3.00% 17.56%
GEA GROUP 40.17 -0.47% -0.19 473024 39.89 39.74 40.20 - - - - 2.70% 5.57%
Gerresheimer 65.98 0.15% 0.10 45517 65.80 65.32 65.98 - - - - 0.43% -6.71%
Grand City Propertie 18.96 0.77% 0.14 350772 19.06 18.91 19.15 - - - - 1.70% 8.82%
HELLA GmbH & Co KgaA 49.69 0.68% 0.34 79397 49.05 48.81 49.74 - - - - 0.47% 37.69%
HOCHTIEF 148.05 0.41% 0.60 39028 147.35 146.70 148.45 - - - - -0.03% 10.82%
Hannover Rückversich 108.05 -0.05% -0.05 138561 108.00 107.85 108.55 - - - - -0.18% 5.16%
Hugo Boss 67.59 0.01% 0.01 207632 67.51 66.89 67.76 - - - - 0.72% 16.26%
Jungheinrich Vz 37.41 -0.86% -0.33 51075 37.55 37.08 37.84 - - - - 0.28% 38.41%
K+S 19.60 0.10% 0.02 641390 19.50 19.39 19.68 - - - - 0.46% -13.71%
KION GROUP 65.84 1.89% 1.22 278833 64.50 64.28 66.13 - - - - -0.60% 22.25%
Krones 107.75 -0.37% -0.40 45331 108.00 106.00 108.50 - - - - 4.39% 24.45%
LEG Immobilien 89.64 -0.06% -0.05 116588 89.72 88.70 89.74 - - - - 1.55% 21.53%
Lanxess 62.43 -0.54% -0.34 423781 61.90 61.03 62.91 - - - - -2.98% 0.67%
Leoni 61.74 -1.22% -0.76 109629 62.10 61.49 62.49 - - - - 8.39% 84.67%
MTU Aero Engines 150.30 1.01% 1.50 151951 148.20 147.15 150.95 - - - - 3.62% 35.52%
Metro AG 16.20 -0.46% -0.07 728066 16.21 16.05 16.32 - - - - -0.55% -
NORMA Group 54.87 0.99% 0.54 83143 54.20 53.78 55.14 - - - - 1.06% 33.98%
OSRAM Licht 70.10 0.37% 0.26 141071 69.43 69.07 70.32 - - - - 3.60% 40.17%
RTL Group 65.00 0.31% 0.20 56667 64.89 64.38 65.00 - - - - 3.91% -7.07%
Rheinmetall 105.25 2.93% 3.00 128493 101.95 101.15 105.75 - - - - 2.10% 60.02%
SALZGITTER 44.00 -1.07% -0.47 236894 43.20 43.02 44.43 - - - - 10.58% 32.56%
SCHAEFFLER AG INH. V 14.22 1.07% 0.15 567581 14.08 13.95 14.30 - - - - 2.18% 0.14%
STADA ARZNEIMITTEL 81.28 -0.14% -0.11 12800 81.05 81.05 81.78 - - - - 0.62% 65.48%
STEINHOFF INT.HLDG.E 3.39 -0.09% -0.00 4362383 3.40 3.38 3.43 - - - - 10.66% -30.77%
SUEDZUCKER 17.32 0.73% 0.12 333022 17.07 17.07 17.32 - - - - 1.48% -24.24%
Ströer Media 61.32 -0.94% -0.58 80334 61.38 61.08 62.38 - - - - 4.21% 48.42%
Symrise 71.30 0.10% 0.07 123987 71.04 70.26 71.65 - - - - 1.44% 23.17%
TAG Immobilien 15.57 0.58% 0.09 574041 15.35 15.23 15.59 - - - - 0.95% 23.25%
Talanx 34.37 -0.59% -0.20 214715 34.44 34.09 34.74 - - - - 2.16% 8.83%
Uniper 23.84 0.19% 0.04 600936 23.70 23.64 23.95 - - - - 0.42% 81.47%
Wacker Chemie 139.80 0.65% 0.90 46057 137.75 136.40 140.70 - - - - 2.28% 40.52%
Zalando 42.29 -0.73% -0.31 256830 42.47 41.87 42.50 - - - - 7.33% 17.39%
alstria office REIT 12.43 -0.88% -0.11 180355 12.51 12.38 12.54 - - - - 1.75% 5.25%
innogy SE 38.95 -0.08% -0.03 309305 38.84 38.76 39.17 - - - - -1.14% 18.10%