23.05.2019 05:29:06
MDAX
25582.46
EUR
7.9500
0.03%
22.05.2019 17:45
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.05.2019 25574.51 Volatilität in % -
Börse Xetra Letzter Handel 22.05.2019 / 17:45
Währung EUR Aktualisierungsstand 23.05.2019 / 05:29
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 18.50% 26215.3 21329.7
1 Woche 0.09% 25989.2 25384.0
1 Monat -1.06% 26215.3 24942.0
3 Monate 5.01% 26215.3 24149.9
6 Monate 10.78% 26215.3 21160.7
1 Jahr -5.21% 27366.5 21160.7
3 Jahre 26.22% 27525.2 18853.1
Benchmark:
18.18
13
SMI
18.5
14.42
SMI
-17.65
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.18,"chartHeight":22.89209075891,"year":2017,"ID_NOTATION":"323547"},"2018":{"performance":-17.65,"chartHeight":22.74190707118,"year":2018,"ID_NOTATION":"323547"},"2019":{"performance":18.5,"chartHeight":22.980662196578,"year":2019,"ID_NOTATION":"323547"}}
{"2017":{"performance":13,"chartHeight":21.189697948496,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.191851582906,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":14.42,"chartHeight":21.715923115139,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.952222372866,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.708877837485,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.84,"chartHeight":21.126834956433,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.383714833475,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.239447679525,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.5,"chartHeight":20.10556981607,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.813302365343,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.500191426097,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":6.34,"chartHeight":17.544684224781,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.209184044343,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.87811079487,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.25,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 23.05.2019 05:29:06
Titel
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2019
aufsteigend sortieren
absteigend sortieren
1&1 Drillisch 29.04 -0.34% -0.10 303703 29.00 28.46 29.12 - - - - 4.46% -34.74%
AURUBIS 40.61 2.68% 1.06 399078 39.50 39.05 41.09 - - - - 2.94% -6.04%
AXEL SPRINGER 46.80 -0.85% -0.40 167521 46.74 46.50 47.24 - - - - -2.99% -5.22%
Aareal Bank 29.10 -0.82% -0.24 407888 29.40 28.82 29.45 - - - - 0.73% 7.82%
Airbus Group 118.20 -0.02% -0.02 53999 118.48 117.38 118.48 - - - - -2.12% 41.54%
Aroundtown 7.49 -1.32% -0.10 1790640 7.54 7.45 7.58 - - - - -0.11% 3.71%
BRENNTAG 45.40 0.27% 0.12 190623 45.15 45.01 45.67 - - - - 1.11% 20.42%
Bechtle 107.00 3.38% 3.50 129515 103.90 103.90 107.50 - - - - 3.48% 57.70%
Carl Zeiss Meditec 88.85 0.85% 0.75 171924 87.70 87.70 89.35 - - - - 2.54% 30.09%
Commerzbank 7.11 -3.12% -0.23 8698710 7.30 7.08 7.32 - - - - -6.95% 22.89%
DEUTSCHE EUROSHOP 27.42 -0.07% -0.02 118278 27.32 27.30 27.56 - - - - 2.31% 8.21%
Delivery Hero 40.95 -0.44% -0.18 458475 40.88 40.37 41.50 - - - - -1.61% 26.00%
Deutsche Wohnen 42.59 -0.30% -0.13 464932 42.30 42.28 43.00 - - - - 0.16% 6.47%
Dialog Semiconductor 31.54 -4.22% -1.39 447798 31.77 31.38 32.44 - - - - -8.47% 39.93%
Dt Pfandbriefbank 12.16 -1.70% -0.21 542615 12.40 12.13 12.43 - - - - -1.14% 39.13%
Dürr 31.71 -0.81% -0.26 206098 31.69 31.60 32.44 - - - - -7.44% 3.87%
Evonik Industries 25.82 0.12% 0.03 534919 25.80 25.59 26.02 - - - - 0.39% 18.44%
Evotec 24.00 2.87% 0.67 942815 23.26 23.13 24.00 - - - - 2.87% 38.21%
FRAPORT 73.18 -0.57% -0.42 99517 73.38 72.88 73.88 - - - - 0.25% 17.16%
FUCHS PETROLUB PRF 36.28 -0.11% -0.04 181233 36.24 35.96 36.50 - - - - 2.43% 0.83%
Fielmann 63.15 0.00% 0.00 75828 63.25 63.05 64.10 - - - - 1.20% 16.94%
GEA GROUP 24.68 -0.08% -0.02 509003 24.12 24.12 25.43 - - - - 2.70% 9.69%
Gerresheimer 68.15 0.44% 0.30 72538 67.40 67.40 68.70 - - - - -0.07% 19.04%
Grand City Propertie 22.86 0.09% 0.02 224977 22.98 22.74 23.00 - - - - 2.05% 20.63%
HELLA GmbH & Co KgaA 43.74 -0.77% -0.34 132551 43.66 43.24 44.10 - - - - -4.20% 25.69%
HOCHTIEF 112.60 -1.57% -1.80 134190 114.10 112.00 114.70 - - - - -1.66% -4.33%
Hannover Rückversich 134.80 -0.30% -0.40 192506 134.20 133.80 135.70 - - - - 0.60% 14.53%
Hugo Boss 55.56 1.05% 0.58 330711 55.02 54.70 55.76 - - - - -3.44% 3.04%
K+S 16.20 -2.53% -0.42 1831438 16.66 16.06 16.67 - - - - -6.00% 3.09%
KION GROUP 54.84 0.70% 0.38 197585 54.32 54.32 55.44 - - - - 1.07% 23.71%
KNORR-BREMSE AG INH 94.55 -0.53% -0.50 195811 95.30 94.50 95.90 - - - - 0.69% 20.26%
LEG Immobilien 110.05 -1.43% -1.60 89096 111.65 109.55 112.00 - - - - -0.86% 20.77%
Lanxess 49.12 -0.67% -0.33 373817 49.50 48.82 49.95 - - - - 3.96% 22.19%
MTU Aero Engines 201.70 0.85% 1.70 97050 199.95 199.55 203.00 - - - - -0.49% 27.34%
Metro AG 14.17 -0.60% -0.09 545608 14.18 14.11 14.34 - - - - 0.25% 5.79%
MorphoSys 96.40 1.10% 1.05 217330 95.40 94.20 97.90 - - - - 8.19% 8.38%
NORMA Group 35.02 -4.05% -1.48 103667 35.64 34.68 36.02 - - - - -6.76% -18.90%
Nemetschek 150.40 1.01% 1.50 65722 148.30 148.30 151.60 - - - - 5.17% 57.08%
OSRAM Licht 27.92 1.56% 0.43 997071 27.72 27.04 28.52 - - - - 2.08% -26.37%
PROSIEBEN MEDIA 15.41 2.15% 0.33 1507915 15.12 14.97 15.42 - - - - -0.77% -0.87%
PUMA 558.00 2.20% 12.00 37044 555.00 550.50 561.00 - - - - 1.64% 30.68%
QIAGEN 34.64 0.41% 0.14 609590 34.58 34.43 34.75 - - - - 3.77% 16.71%
RTL Group 44.82 -0.58% -0.26 154201 44.70 44.48 45.28 - - - - -4.07% -4.03%
Rheinmetall 102.55 0.84% 0.85 72172 102.55 101.25 103.10 - - - - -0.68% 32.91%
Rocket Internet 22.64 0.35% 0.08 148912 22.68 22.36 22.76 - - - - -3.66% 12.19%
SCOUT24 AG NA O.N. 45.00 0.76% 0.34 277572 44.70 44.66 45.08 - - - - 1.12% 12.05%
SILTRONIC AG NA O.N. 69.26 -1.03% -0.72 141060 70.16 69.00 71.32 - - - - -5.30% -4.07%
SOFTWARE 31.77 -0.75% -0.24 128269 31.82 31.62 32.17 - - - - 2.32% 0.57%
Sartorius Vz 173.20 1.41% 2.40 66839 170.30 170.20 174.40 - - - - 3.46% 59.04%
Siemens Healthineers 36.59 0.22% 0.08 292469 36.32 36.29 36.87 - - - - -0.22% 0.12%
Symrise 86.34 0.00% 0.00 176809 86.18 85.94 86.90 - - - - 1.53% 33.86%
TAG Immobilien 20.72 -0.67% -0.14 315025 20.72 20.60 20.88 - - - - 0.58% 4.07%
Telefónica Dtl. 2.62 -8.23% -0.23 7268366 2.62 2.59 2.65 - - - - -6.29% -23.35%
UNITED INTERNET 33.09 0.91% 0.30 325207 32.75 32.53 33.32 - - - - 4.68% -13.38%
Uniper 26.34 0.50% 0.13 393231 26.20 25.99 26.44 - - - - 1.27% 16.55%
Wacker Chemie 72.92 0.55% 0.40 148433 72.90 72.16 74.60 - - - - 3.55% -7.81%
Zalando 37.57 0.78% 0.29 360968 36.95 36.95 37.91 - - - - -2.87% 67.42%
alstria office REIT 14.25 0.56% 0.08 467747 14.22 14.12 14.27 - - - - 1.50% 16.80%
freenet 18.45 0.41% 0.07 511089 18.25 18.16 18.57 - - - - -9.36% 8.85%
innogy SE 40.47 -0.74% -0.30 224673 40.41 40.41 40.79 - - - - 0.50% -0.64%