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
29.06.2017 07:33:18
MDAX
24824.96
EUR
-73.33
-0.29%
28.06.2017 17:45
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 27.06.2017 24898.29 Volatilität in % -
Börse Xetra Letzter Handel 28.06.2017 / 17:45
Währung EUR Aktualisierungsstand 29.06.2017 / 07:33
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 11.88% 25765.4 22120.3
1 Woche -2.07% 25391.9 24590.8
1 Monat -1.52% 25765.4 24590.8
3 Monate 5.28% 25765.4 23574.1
6 Monate 12.05% 25765.4 22054.9
1 Jahr 28.78% 25765.4 19122.5
3 Jahre 47.70% 25765.4 14398.0
22.22
SMI
7.54
SMI
11.88
10.42
-2.05
-5.58
SMI
2015
2016
2017
{"2015":{"performance":22.22,"chartHeight":26.382945467808,"year":2015,"ID_NOTATION":"323547"},"2016":{"performance":7.54,"chartHeight":20.329589904985,"year":2016,"ID_NOTATION":"323547"},"2017":{"performance":11.88,"chartHeight":22.87597860754,"year":2017,"ID_NOTATION":"323547"}}
{"2015":{"performance":-2.05,"chartHeight":13.03499504591,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":18.643513103071,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":10.42,"chartHeight":22.141528447205,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.08,"chartHeight":15.315089752055,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.75,"chartHeight":9.0144013174442,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":7.45,"chartHeight":20.26233270979,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-2.23,"chartHeight":13.506382084653,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":13.54,"chartHeight":23.608539428483,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":8.56,"chartHeight":21.040228864612,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":21.832126421305,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":10.082058794326,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":5.32,"chartHeight":18.376260530165,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":21.226837636557,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":21.617903296283,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":10.16,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 29.06.2017 07:33:18
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
AURUBIS 67.93 -2.03% -1.41 263027 68.10 65.85 68.40 - - - - -1.05% 23.96%
AXEL SPRINGER 53.72 -1.47% -0.80 292834 54.22 53.43 54.27 - - - - -1.36% 16.45%
Aareal Bank 34.91 2.50% 0.85 445967 33.90 33.84 34.95 - - - - 0.95% -2.38%
Airbus Group 73.69 -0.95% -0.71 120310 73.10 72.56 74.06 - - - - -1.86% 17.51%
BRENNTAG 51.08 0.55% 0.28 307479 50.50 50.07 51.08 - - - - -1.50% -3.26%
Bilfinger SE 33.34 -1.91% -0.65 379409 33.92 32.91 34.15 - - - - -3.45% -8.84%
COVESTRO AG O.N. 66.65 -0.39% -0.26 539302 66.90 66.04 66.92 - - - - 0.27% 2.26%
CTS Eventim & Co. 39.23 -0.38% -0.15 117045 39.10 38.94 39.55 - - - - -1.77% 31.00%
DEUTSCHE EUROSHOP 35.87 -0.88% -0.32 481273 36.17 35.59 36.17 - - - - -1.51% -7.24%
Deutsche Wohnen 33.66 -1.06% -0.36 849907 33.85 33.53 34.00 - - - - -2.17% 12.78%
Dt Pfandbriefbank 10.70 0.23% 0.03 399045 10.59 10.48 10.72 - - - - -0.74% 17.32%
Dürr 104.20 -0.14% -0.15 116274 103.90 102.65 104.80 - - - - -2.48% 36.48%
Evonik Industries 28.39 -0.05% -0.01 701479 28.27 28.10 28.74 - - - - -2.47% 0.05%
FRAPORT 77.74 0.18% 0.14 225686 77.17 76.92 78.58 - - - - -0.59% 38.40%
FUCHS PETROLUB PRF 48.95 -0.78% -0.39 313343 49.05 47.77 49.06 - - - - -3.64% 22.74%
Fielmann 68.36 -0.74% -0.51 60748 68.53 68.14 68.80 - - - - -1.60% 8.94%
GEA GROUP 37.12 0.39% 0.14 623424 36.87 36.74 37.47 - - - - -0.26% -2.92%
Gerresheimer 71.23 -0.45% -0.32 112893 71.50 70.49 71.63 - - - - -1.91% 0.86%
HOCHTIEF 164.00 -0.91% -1.50 111253 164.70 161.35 164.70 - - - - -3.50% 23.26%
Hannover Rückversich 105.05 -0.38% -0.40 117653 105.05 104.20 105.70 - - - - -1.82% 2.19%
Hella KGAA Hueck 43.60 -2.71% -1.22 493281 44.65 41.72 44.75 - - - - -1.56% 21.63%
Hugo Boss 62.77 -0.76% -0.48 310497 62.88 62.02 63.54 - - - - -4.52% 7.98%
Jungheinrich Vz 31.72 -0.44% -0.14 100156 31.35 31.13 32.00 - - - - -5.64% 16.36%
K+S 22.63 -0.18% -0.04 939929 22.62 22.35 22.68 - - - - -2.88% -0.26%
KION GROUP 68.76 0.26% 0.18 262198 68.10 67.36 69.37 - - - - -2.66% 30.08%
Krones 104.00 -0.05% -0.05 54382 103.25 102.25 104.45 - - - - -1.42% 19.68%
LEG Immobilien 82.82 -1.80% -1.52 275774 83.80 82.72 84.40 - - - - -2.71% 12.22%
Lanxess 67.17 0.93% 0.62 273679 66.22 65.60 67.22 - - - - 0.54% 7.73%
Leoni 46.85 0.64% 0.30 212103 46.32 45.80 47.17 - - - - -3.19% 38.43%
METRO 29.67 0.70% 0.20 770844 29.46 29.40 29.84 - - - - 2.91% -6.06%
MTU Aero Engines 124.60 -0.56% -0.70 169344 124.50 122.75 125.30 - - - - -2.27% 13.48%
NORMA Group 46.91 -0.39% -0.18 97388 46.78 46.41 47.23 - - - - -4.44% 15.70%
OSRAM Licht 70.91 -0.59% -0.42 257606 71.10 70.08 71.23 - - - - -2.93% 42.32%
RATIONAL 475.10 -1.98% -9.60 5888 481.45 474.10 481.45 - - - - -2.46% 12.05%
RTL Group 66.31 -0.11% -0.07 114350 66.33 65.46 66.60 - - - - -1.04% -4.90%
Rheinmetall 86.71 -0.30% -0.26 157860 86.50 84.93 86.73 - - - - -1.37% 35.70%
SALZGITTER 36.12 0.00% 0.00 235861 35.81 35.27 36.12 - - - - 5.82% 7.65%
SCHAEFFLER AG INH. V 12.73 1.84% 0.23 2639977 12.55 12.36 12.85 - - - - -15.10% -9.39%
STADA ARZNEIMITTEL 61.00 1.80% 1.08 677215 60.17 59.70 61.22 - - - - -4.54% 24.02%
STEINHOFF INT.HLDG.E 4.52 0.27% 0.01 2930033 4.46 4.46 4.53 - - - - -0.75% -7.91%
SUEDZUCKER 18.28 -0.76% -0.14 538485 18.43 18.11 18.53 - - - - -6.40% -19.44%
Ströer Media 53.55 -0.54% -0.29 132915 53.68 52.98 54.57 - - - - -0.07% 28.40%
Symrise 62.73 -1.45% -0.92 282906 63.09 62.66 63.57 - - - - -4.13% 8.47%
TAG Immobilien 13.72 0.29% 0.04 501252 13.66 13.60 13.82 - - - - 1.40% 9.28%
Talanx 33.09 0.12% 0.04 219819 32.89 32.60 33.10 - - - - -0.38% 4.15%
Uniper 17.05 0.29% 0.05 869897 16.90 16.68 17.22 - - - - -3.59% 30.04%
Wacker Chemie 96.20 1.05% 1.00 100699 94.60 93.26 96.45 - - - - 0.56% -2.68%
Zalando 40.89 1.20% 0.48 577767 40.28 40.03 40.92 - - - - -4.00% 12.68%
alstria office REIT 12.06 -0.70% -0.09 230731 12.15 12.06 12.20 - - - - -1.27% 1.30%
innogy SE 34.81 -0.57% -0.20 482098 34.97 34.62 35.40 - - - - -4.93% 5.45%