19.09.2019 10:54:58
MDAX
26064.13
EUR
116.2700
0.45%
19.09.2019 10:39
 
Chart
Kursdaten
Kurs 26064.13 Eröffnung 25955.07
Diff. absolut 116.27 Tages-Hoch 26090.78
Diff. % 0.45 % Tages-Tief 25911.91
Volumen 2561222 Umsatz 108372220
Schlusskurs vom 18.09.2019 25947.86 Volatilität in % -
Börse Xetra Letzter Handel 19.09.2019 / 10:39
Währung EUR Aktualisierungsstand 19.09.2019 / 10:54
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 20.20% 26404.4 21329.7
1 Woche -0.52% 26291.5 25763.7
1 Monat 4.56% 26291.5 24771.1
3 Monate 1.33% 26404.4 24122.8
6 Monate 2.89% 26404.4 24122.8
1 Jahr -1.15% 26448.5 21160.7
3 Jahre 23.40% 27525.2 20100.1
18.18
13
SMI
20.2
18.86
SMI
-17.65
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.18,"chartHeight":22.233220243802,"year":2017,"ID_NOTATION":"323547"},"2018":{"performance":-17.65,"chartHeight":22.087359079723,"year":2018,"ID_NOTATION":"323547"},"2019":{"performance":20.2,"chartHeight":22.752650002593,"year":2019,"ID_NOTATION":"323547"}}
{"2017":{"performance":13,"chartHeight":20.579824986287,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.610698214544,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.86,"chartHeight":22.414256545145,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.435529069196,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.084062058367,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":17.55,"chartHeight":22.059347510407,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.681913022458,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.743269156891,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.37,"chartHeight":21.7162003704,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.156699504597,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.881381971381,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":9.72,"chartHeight":19.146353083977,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.59875024153,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.2196426452,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.34,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.09.2019 10:54:58
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1&1 Drillisch 30.06 -0.27% -0.08 114581 30.30 30.06 30.74 294 30.02 30.08 1274 -1.05% -32.27%
AURUBIS 42.10 0.48% 0.20 17649 41.71 41.47 42.27 418 42.05 42.13 411 -2.47% -3.05%
Aareal Bank 26.83 1.67% 0.44 27336 26.53 26.36 26.83 150 26.82 26.85 45 -0.53% -2.22%
Airbus Group 123.66 0.73% 0.90 6319 122.26 122.12 123.76 80 123.68 123.78 37 -0.55% 47.00%
Aroundtown 7.11 0.40% 0.03 213430 7.06 7.06 7.13 408 7.11 7.11 2643 1.84% -1.94%
BRENNTAG 46.72 0.52% 0.24 26369 46.42 46.37 46.80 100 46.69 46.74 207 -1.75% 23.29%
Bechtle 95.35 2.75% 2.55 25846 93.80 92.95 95.75 300 95.30 95.40 63 4.98% 36.77%
CTS Eventim & Co. 49.06 -0.37% -0.18 14149 49.38 49.04 49.58 125 49.02 49.06 109 2.58% 51.14%
Cancom 53.45 0.28% 0.15 29060 53.30 52.50 53.45 444 53.45 53.55 318 3.70% 85.97%
Carl Zeiss Meditec 103.30 0.00% 0.00 8657 102.70 102.10 103.50 263 103.30 103.50 534 2.28% 51.24%
Commerzbank 5.72 3.42% 0.19 2583827 5.57 5.53 5.73 500 5.72 5.72 5191 -3.03% -4.37%
DEUTSCHE EUROSHOP 24.88 0.24% 0.06 28023 24.88 24.80 25.02 714 24.86 24.90 2905 1.39% -2.05%
Delivery Hero 42.69 0.09% 0.04 27362 42.56 42.28 42.83 48 42.69 42.73 248 -4.48% 31.23%
Deutsche Wohnen 31.80 -0.47% -0.15 80606 31.88 31.72 32.12 484 31.79 31.80 335 1.01% -20.12%
Dialog Semiconductor 43.70 -0.16% -0.07 77118 43.94 43.60 44.35 228 43.68 43.72 1021 2.39% 94.19%
Dt Pfandbriefbank 11.40 1.33% 0.15 162008 11.21 11.20 11.45 2298 11.39 11.41 2451 1.35% 28.72%
Dürr 24.85 -0.44% -0.11 47562 24.84 24.60 24.93 897 24.81 24.85 182 -1.38% -18.24%
Evonik Industries 23.17 0.74% 0.17 108897 22.97 22.85 23.26 205 23.17 23.19 961 -4.68% 5.50%
Evotec 20.86 0.87% 0.18 309719 20.75 20.38 20.88 2159 20.86 20.89 688 3.82% 19.09%
FRAPORT 75.92 0.77% 0.58 11149 75.38 75.30 76.24 119 75.88 75.94 276 -2.28% 20.62%
FUCHS PETROLUB PRF 34.62 0.06% 0.02 21222 34.40 34.38 34.76 500 34.58 34.62 337 -1.20% -3.84%
Fielmann 64.90 0.00% 0.00 5584 64.80 64.75 64.95 566 64.85 64.95 219 -0.31% 20.19%
GEA GROUP 26.51 0.26% 0.07 35789 26.35 26.32 26.57 215 26.48 26.52 319 -2.51% 17.51%
GRENKE 78.80 1.16% 0.90 6988 78.30 77.60 78.90 212 78.70 78.85 359 1.37% 4.99%
Gerresheimer 68.95 0.58% 0.40 9885 68.65 68.35 69.15 404 68.95 69.00 7 2.62% 19.74%
Grand City Propertie 19.90 0.10% 0.02 14629 19.86 19.86 19.97 340 19.90 19.92 345 0.96% 4.91%
HELLA GmbH & Co KgaA 44.30 1.61% 0.70 44713 43.50 43.30 44.60 232 44.26 44.34 427 0.51% 25.29%
HOCHTIEF 106.80 0.75% 0.80 17227 106.30 105.30 106.80 62 106.80 106.90 1386 1.44% -9.94%
Hannover Rueck 149.30 0.20% 0.30 13632 148.90 148.30 149.80 444 149.20 149.30 125 -2.23% 26.59%
Hugo Boss 51.66 1.33% 0.68 55479 51.10 50.92 51.68 74 51.66 51.68 309 -7.14% -5.45%
K+S 14.79 0.65% 0.10 109223 14.61 14.60 14.88 260 14.79 14.80 842 -3.26% -6.49%
KION GROUP 48.60 1.06% 0.51 45587 48.23 47.70 48.75 489 48.59 48.64 99 -2.59% 8.48%
KNORR-BREMSE AG INH 90.21 0.48% 0.43 6672 89.54 89.21 90.30 53 90.21 90.31 32 -2.25% 14.19%
LEG Immobilien 102.30 0.10% 0.10 6628 102.20 102.05 102.95 172 102.25 102.35 164 2.20% 12.16%
Lanxess 55.84 0.69% 0.38 31646 55.58 55.04 56.04 302 55.80 55.86 401 -4.81% 37.96%
MTU Aero Engines 238.30 -1.12% -2.70 26199 241.30 237.90 241.60 41 238.30 238.40 68 -0.50% 52.15%
Metro AG 14.56 -0.44% -0.07 38730 14.62 14.50 14.65 1246 14.55 14.56 345 -0.14% 9.18%
MorphoSys 105.60 0.48% 0.50 10439 105.50 104.90 106.00 438 105.50 105.70 456 -1.31% 18.16%
NORMA Group 33.08 0.24% 0.08 22089 32.88 32.60 33.22 149 33.04 33.10 543 5.77% -23.58%
Nemetschek 47.08 1.03% 0.48 9585 46.56 46.52 47.28 310 47.06 47.12 249 2.37% 46.01%
OSRAM Licht 37.66 -0.11% -0.04 37720 37.67 37.65 37.73 2601 37.65 37.67 119 1.15% -0.58%
PROSIEBEN MEDIA 13.73 1.82% 0.24 128563 13.49 13.42 13.74 400 13.72 13.74 1169 -0.88% -13.28%
PUMA 68.70 1.03% 0.70 18718 68.10 67.95 68.75 718 68.65 68.75 417 4.06% 59.25%
QIAGEN 30.96 0.26% 0.08 31828 30.91 30.79 31.04 513 30.95 30.98 811 0.68% 4.04%
RTL Group 45.44 1.84% 0.82 19834 44.70 44.70 45.74 135 45.40 45.46 608 -4.41% -4.45%
Rheinmetall 117.05 -0.38% -0.45 13081 117.95 116.90 117.95 202 117.05 117.20 145 0.86% 52.28%
Rocket Internet 25.00 2.46% 0.60 92672 25.00 24.54 25.40 150 25.00 25.02 194 -2.87% 20.91%
SCOUT24 AG NA O.N. 50.05 -0.10% -0.05 22388 50.25 50.05 50.25 1006 50.05 50.10 796 0.80% 24.75%
SILTRONIC AG NA O.N. 73.10 1.90% 1.36 22923 72.20 71.28 73.46 60 73.04 73.12 101 0.67% -0.64%
SOFTWARE 25.80 1.46% 0.37 37007 25.26 25.20 25.93 248 25.77 25.80 212 0.59% -19.50%
Sartorius Vz 176.80 1.38% 2.40 6770 175.60 174.00 178.40 118 176.90 177.20 178 2.47% 60.15%
Siemens Healthineers 35.69 -0.96% -0.34 85572 35.34 35.20 35.80 76 35.69 35.73 39 1.17% -1.40%
Symrise 88.02 0.69% 0.60 20219 87.44 87.40 88.18 407 87.94 88.02 120 -0.05% 35.53%
TAG Immobilien 20.46 0.49% 0.10 47980 20.36 20.32 20.52 620 20.46 20.48 1492 0.49% 2.26%
Telefónica Dtl. 2.47 0.12% 0.00 596304 2.47 2.47 2.49 2087 2.47 2.47 9345 0.94% -27.74%
UNITED INTERNET 33.51 0.12% 0.04 44128 33.47 33.28 33.73 275 33.48 33.50 83 -0.15% -12.38%
Uniper 29.89 -0.20% -0.06 42768 29.90 29.84 30.12 566 29.87 29.89 335 2.43% 32.52%
Zalando 40.98 0.52% 0.21 109782 40.75 40.56 41.14 226 40.95 40.98 250 -10.40% 81.68%
alstria office REIT 15.20 0.00% 0.00 15586 15.13 15.13 15.25 2083 15.19 15.21 940 1.47% 24.59%
freenet 18.04 0.25% 0.04 54444 18.06 18.00 18.16 1381 18.02 18.04 680 -3.93% 6.17%