15.11.2019 19:27:21
MDAX
27198.74
EUR
117.9900
0.44%
15.11.2019 17:45
 
Chart
Kursdaten
Kurs 27198.74 Eröffnung 27208.14
Diff. absolut 117.99 Tages-Hoch 27258.57
Diff. % 0.44 % Tages-Tief 27007.46
Volumen 9174689 Umsatz 898001612
Schlusskurs vom 14.11.2019 27080.75 Volatilität in % -
Börse Xetra Letzter Handel 15.11.2019 / 17:45
Währung EUR Aktualisierungsstand 15.11.2019 / 19:27
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 25.99% 27258.6 21329.7
1 Woche 0.81% 27258.6 26802.5
1 Monat 4.94% 27258.6 25806.3
3 Monate 11.54% 27258.6 24470.8
6 Monate 6.41% 27258.6 24122.8
1 Jahr 14.48% 27258.6 21160.7
3 Jahre 32.09% 27525.2 20363.8
18.18
13
SMI
25.99
21.4
SMI
-17.65
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.18,"chartHeight":20.577603498347,"year":2017,"ID_NOTATION":"323547"},"2018":{"performance":-17.65,"chartHeight":20.442604017061,"year":2018,"ID_NOTATION":"323547"},"2019":{"performance":25.99,"chartHeight":22.031133724579,"year":2019,"ID_NOTATION":"323547"}}
{"2017":{"performance":13,"chartHeight":19.047329806003,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.1503699311,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":21.4,"chartHeight":21.321670986032,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.137176712844,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.514018410921,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":22.9,"chartHeight":21.630789451373,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.918418066062,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.496466557634,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":19.1,"chartHeight":20.802856958035,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.506780944821,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.326431078935,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":16.43,"chartHeight":20.115777546003,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.064845775089,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.565036967838,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":24.83,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 15.11.2019 19:27:21
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1&1 Drillisch 24.20 1.09% 0.26 791261 24.02 23.80 24.20 - - - - 0.33% -45.62%
Aareal Bank 27.00 1.96% 0.52 290568 26.73 26.70 27.41 - - - - -11.53% 0.04%
Airbus Group 136.36 0.41% 0.56 54692 137.00 135.70 137.42 - - - - 2.60% 63.29%
alstria office REIT 16.58 -0.18% -0.03 426750 16.57 16.51 16.65 - - - - -1.89% 36.15%
Aroundtown 7.61 -0.13% -0.01 1525388 7.64 7.59 7.66 - - - - -0.68% 5.43%
AURUBIS 46.54 0.50% 0.23 101073 46.70 46.13 47.14 - - - - -1.21% 7.68%
Bechtle 117.90 1.20% 1.40 130335 117.80 116.30 118.90 - - - - 12.56% 71.70%
BRENNTAG 48.03 0.63% 0.30 382748 48.20 47.33 48.29 - - - - -1.57% 26.60%
Cancom 53.15 1.14% 0.60 147966 52.90 52.55 53.65 - - - - 4.68% 83.36%
Carl Zeiss Meditec 104.00 2.36% 2.40 102061 102.00 101.90 104.10 - - - - -0.59% 48.76%
Commerzbank 5.22 0.15% 0.01 8261425 5.28 5.18 5.33 - - - - -6.41% -9.68%
CompuGroup Medical 59.90 0.42% 0.25 69936 60.20 59.15 60.70 - - - - 1.97% 47.50%
CTS Eventim & Co. 52.80 1.05% 0.55 240549 52.65 52.35 53.30 - - - - -5.26% 60.37%
Delivery Hero 43.71 0.14% 0.06 206383 43.99 43.34 44.06 - - - - 0.21% 34.31%
Dt Pfandbriefbank 13.41 0.37% 0.05 433421 13.39 13.34 13.47 - - - - 3.07% 53.43%
Deutsche Wohnen 34.53 -0.52% -0.18 800201 34.87 34.33 34.90 - - - - 4.07% -13.68%
Dialog Semiconductor 45.79 0.57% 0.26 317483 45.79 45.06 46.23 - - - - 5.56% 103.15%
Dürr 28.96 -0.62% -0.18 424444 29.40 28.72 29.64 - - - - -3.03% -4.55%
Evonik Industries 26.03 0.77% 0.20 620387 26.00 25.59 26.09 - - - - -0.72% 19.40%
Evotec 18.70 0.84% 0.15 2465690 18.72 18.19 18.82 - - - - -3.34% 6.82%
Fielmann 73.15 0.55% 0.40 52593 72.65 72.20 73.15 - - - - 2.25% 34.72%
FRAPORT 75.78 2.41% 1.78 162183 74.22 74.12 75.78 - - - - 1.99% 21.33%
freenet 21.30 -0.23% -0.05 431146 21.41 21.21 21.52 - - - - 1.81% 26.00%
FUCHS PETROLUB PRF 40.86 0.59% 0.24 137245 40.98 40.42 41.02 - - - - 0.00% 13.56%
GEA GROUP 29.24 0.90% 0.26 299260 29.15 28.79 29.24 - - - - 0.07% 28.80%
Gerresheimer 72.20 -0.14% -0.10 86236 72.95 71.85 72.95 - - - - -1.30% 26.29%
Grand City Propertie 21.34 -0.47% -0.10 171702 21.50 21.20 21.50 - - - - 1.23% 12.61%
GRENKE 91.65 -0.22% -0.20 52513 91.70 91.05 92.80 - - - - 2.51% 23.79%
Hannover Rueck 168.40 1.20% 2.00 130680 167.10 166.70 168.50 - - - - 1.63% 43.08%
HELLA GmbH & Co KgaA 48.26 1.13% 0.54 143240 48.36 47.74 48.52 - - - - -4.45% 37.13%
HOCHTIEF 111.50 0.18% 0.20 91293 112.10 110.50 112.50 - - - - -1.68% -5.27%
Hugo Boss 41.59 0.27% 0.11 369971 41.74 41.01 41.75 - - - - 3.70% -23.07%
K+S 11.26 -6.05% -0.72 6503953 12.10 11.26 12.16 - - - - -14.73% -28.37%
KION GROUP 60.68 1.54% 0.92 167283 60.20 59.78 60.82 - - - - 2.36% 36.88%
KNORR-BREMSE AG INH 87.00 -0.14% -0.12 204778 87.00 85.25 87.93 - - - - -3.60% 10.81%
Lanxess 63.88 2.50% 1.56 435735 62.54 62.52 64.00 - - - - 2.70% 58.91%
LEG Immobilien 101.20 -2.13% -2.20 315746 104.80 100.35 104.80 - - - - 0.45% 11.06%
Metro AG 14.78 -0.20% -0.03 395441 14.91 14.59 14.91 - - - - -1.53% 10.56%
MorphoSys 95.10 0.48% 0.45 81043 94.80 94.15 95.60 - - - - -2.62% 6.41%
Nemetschek 53.15 0.85% 0.45 141960 53.50 52.25 53.50 - - - - 0.67% 65.12%
OSRAM Licht 40.12 -0.12% -0.05 350523 40.15 40.10 40.25 - - - - -0.32% 5.93%
PROSIEBEN MEDIA 13.08 0.23% 0.03 897132 13.15 12.96 13.15 - - - - -4.22% -16.08%
PUMA 67.45 1.35% 0.90 243237 66.85 66.20 67.65 - - - - 1.12% 57.96%
QIAGEN 34.06 1.46% 0.49 2231288 33.77 33.77 34.55 - - - - 18.83% 13.11%
RATIONAL 712.50 0.49% 3.50 9245 713.00 708.00 713.00 - - - - -0.49% 42.94%
Rheinmetall 103.25 0.19% 0.20 109549 103.65 102.20 103.75 - - - - -8.44% 33.55%
Rocket Internet 23.28 0.95% 0.22 79179 23.18 23.00 23.28 - - - - -1.69% 15.36%
RTL Group 43.76 0.05% 0.02 190357 44.00 43.42 44.10 - - - - -6.18% -6.34%
Sartorius Vz 179.30 0.45% 0.80 32960 180.00 177.50 180.10 - - - - -2.62% 63.91%
SCOUT24 AG NA O.N. 51.85 0.78% 0.40 206307 51.80 51.15 51.95 - - - - -0.38% 29.11%
Siemens Healthineers 43.47 -0.39% -0.17 459997 43.80 43.23 43.80 - - - - 3.00% 18.94%
SILTRONIC AG NA O.N. 78.82 1.44% 1.12 181462 78.84 78.04 79.70 - - - - -10.94% 7.62%
SOFTWARE 30.41 0.73% 0.22 179710 30.20 29.82 30.47 - - - - 2.13% -4.43%
Symrise 85.20 1.02% 0.86 237864 84.84 84.22 85.20 - - - - -2.00% 30.76%
TAG Immobilien 22.20 -0.27% -0.06 253100 22.22 22.04 22.28 - - - - 1.93% 11.50%
Telefónica Dtl. 2.77 0.11% 0.00 2961528 2.79 2.77 2.80 - - - - -1.35% -18.93%
THYSSENKRUPP 13.21 0.49% 0.07 1690344 13.22 13.07 13.32 - - - - -2.94% -11.85%
Uniper 28.15 -1.50% -0.43 679571 27.94 27.79 28.24 - - - - 0.32% 24.56%
UNITED INTERNET 30.28 0.77% 0.23 389618 30.10 29.92 30.56 - - - - 1.55% -21.34%
Zalando 38.85 1.92% 0.73 405029 38.27 38.04 38.86 - - - - -0.26% 69.88%