25.09.2018 07:34:02
MDAX
26106.25
EUR
-237.90
-0.90%
24.09.2018 17:45
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.09.2018 26344.15 Volatilität in % -
Börse Xetra Letzter Handel 24.09.2018 / 17:45
Währung EUR Aktualisierungsstand 25.09.2018 / 07:34
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -0.36% 27525.2 24808.1
1 Woche -0.66% 26448.5 26087.3
1 Monat -2.71% 27366.5 26001.9
3 Monate -1.12% 27366.5 25463.1
6 Monate 3.58% 27366.5 25045.4
1 Jahr 1.90% 27525.2 24808.1
3 Jahre 38.73% 27525.2 17434.3
7.54
SMI
18.18
13
SMI
-5.58
SMI
-0.36
-4.64
2016
2017
2018
{"2016":{"performance":7.54,"chartHeight":19.111584963326,"year":2016,"ID_NOTATION":"323547"},"2017":{"performance":18.18,"chartHeight":23.745656393149,"year":2017,"ID_NOTATION":"323547"},"2018":{"performance":-0.36,"chartHeight":8.4743222798414,"year":2018,"ID_NOTATION":"323547"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-4.64,"chartHeight":16.555195761525,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-2.67,"chartHeight":13.645350882447,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":7.46,"chartHeight":19.055420244353,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":4.48,"chartHeight":16.370426190106,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-4.39,"chartHeight":16.26357126638,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 25.09.2018 07:34:02
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
AURUBIS 59.86 -0.20% -0.12 140828 59.50 59.30 60.88 - - - - 5.86% -22.69%
AXEL SPRINGER 57.60 -1.03% -0.60 91610 58.10 57.50 58.50 - - - - -3.68% -11.56%
Aareal Bank 36.94 -0.24% -0.09 131913 37.07 36.81 37.10 - - - - 2.38% -2.09%
Airbus Group 106.00 -0.67% -0.72 56465 107.08 105.28 107.08 - - - - -0.38% 26.69%
Aroundtown 7.67 -1.92% -0.15 3958024 7.80 7.67 7.83 - - - - -1.73% 19.54%
BRENNTAG 53.12 -2.35% -1.28 255666 54.20 53.02 54.26 - - - - 2.45% 3.09%
Bechtle 87.40 0.46% 0.40 96336 87.20 86.45 87.65 - - - - -1.80% 25.72%
CTS Eventim & Co. 37.10 -0.54% -0.20 77169 37.14 36.90 37.36 - - - - -1.32% -3.93%
Commerzbank 9.47 -1.36% -0.13 9277077 9.53 9.36 9.59 - - - - 6.49% -24.26%
DEUTSCHE EUROSHOP 28.30 -0.49% -0.14 145555 28.52 28.24 28.60 - - - - -1.19% -16.65%
Delivery Hero 42.68 -0.97% -0.42 175150 42.82 42.38 43.24 - - - - -1.66% 29.33%
Deutsche Wohnen 41.14 -1.98% -0.83 808472 42.17 41.07 42.26 - - - - -3.81% 12.84%
Drillisch 41.46 -3.22% -1.38 222992 42.84 41.32 42.98 - - - - 3.13% -37.76%
Dt Pfandbriefbank 13.05 -0.08% -0.01 203755 13.09 12.95 13.12 - - - - 4.74% -2.32%
Dürr 39.94 -2.59% -1.06 199802 40.79 39.55 40.79 - - - - 7.51% -25.03%
Evonik Industries 32.23 -1.32% -0.43 531205 32.49 32.21 32.70 - - - - 1.93% 2.74%
Evotec 18.18 -2.89% -0.54 1923725 18.50 17.82 18.59 - - - - -17.24% 34.63%
FRAPORT 75.22 -0.87% -0.66 86066 75.76 75.04 75.92 - - - - -0.69% -18.11%
FUCHS PETROLUB PRF 47.80 -1.44% -0.70 120923 48.40 47.70 48.44 - - - - -2.13% 8.02%
Fielmann 50.75 -5.93% -3.20 369459 54.10 50.60 54.30 - - - - -6.28% -30.97%
GEA GROUP 32.34 -2.00% -0.66 281913 33.00 32.28 33.14 - - - - 3.55% -19.17%
Gerresheimer 71.00 -0.28% -0.20 133849 70.55 69.85 71.90 - - - - -8.09% 2.72%
Grand City Propertie 22.54 0.71% 0.16 308391 22.40 22.32 22.64 - - - - -2.25% 14.71%
HELLA GmbH & Co KgaA 51.75 0.68% 0.35 189404 51.40 51.00 51.90 - - - - 4.63% 0.35%
HOCHTIEF 141.60 -0.91% -1.30 39662 143.40 141.50 143.40 - - - - -0.28% -4.07%
Hannover Rückversich 120.40 0.08% 0.10 107426 120.20 120.00 121.30 - - - - 1.43% 14.68%
Hugo Boss 64.96 -1.64% -1.08 638432 66.00 63.70 66.36 - - - - -6.15% -8.43%
K+S 18.79 -0.97% -0.18 836262 18.94 18.79 19.09 - - - - 1.68% -9.47%
KION GROUP 55.24 -1.99% -1.12 175602 56.24 54.80 56.26 - - - - 3.18% -23.26%
LEG Immobilien 102.40 -0.10% -0.10 180217 102.05 102.00 103.00 - - - - 0.20% 7.46%
Lanxess 66.00 -1.55% -1.04 174053 66.64 66.00 67.02 - - - - 2.23% -0.44%
MTU Aero Engines 189.20 -1.36% -2.60 78751 191.60 187.70 191.70 - - - - 0.05% 26.64%
Metro AG 13.71 -2.07% -0.29 750781 14.00 13.60 14.00 - - - - 0.04% -17.63%
MorphoSys 91.05 -1.67% -1.55 144491 92.10 90.40 92.80 - - - - -4.93% 20.92%
NORMA Group 56.35 -2.00% -1.15 41233 57.15 56.30 57.20 - - - - -0.27% 0.68%
Nemetschek 125.60 1.05% 1.30 127864 123.60 123.20 129.00 - - - - -15.36% 67.82%
OSRAM Licht 37.00 -3.44% -1.32 610307 38.29 36.91 38.29 - - - - 2.41% -50.62%
PROSIEBEN MEDIA 21.90 0.64% 0.14 714252 21.78 21.63 21.94 - - - - -3.23% -23.71%
PUMA 419.00 0.36% 1.50 49074 416.50 416.00 427.00 - - - - -0.95% 15.43%
QIAGEN 31.69 -0.66% -0.21 704449 31.83 31.54 31.96 - - - - -0.99% 21.80%
RTL Group 62.50 -0.08% -0.05 62935 62.55 62.40 63.15 - - - - -1.57% -6.81%
Rheinmetall 89.96 -1.90% -1.74 154321 91.78 89.82 91.78 - - - - 4.20% -13.37%
Rocket Internet 27.38 1.78% 0.48 388874 26.94 26.68 27.38 - - - - 2.55% 29.61%
SALZGITTER 42.40 0.55% 0.23 165928 41.90 41.43 42.98 - - - - 11.34% -10.92%
SCHAEFFLER AG INH. V 11.21 -3.40% -0.40 954674 11.51 11.05 11.51 - - - - 1.31% -24.15%
SCOUT24 AG NA O.N. 41.60 0.78% 0.32 194150 41.52 41.22 41.66 - - - - 0.05% 22.17%
SILTRONIC AG NA O.N. 108.60 -0.82% -0.90 137114 108.80 107.30 110.00 - - - - 3.38% -10.47%
SOFTWARE 39.01 -1.86% -0.74 206081 40.00 38.92 40.02 - - - - -3.75% -16.75%
Sartorius Vz 142.10 0.21% 0.30 61294 142.70 140.80 143.00 - - - - -3.27% 78.65%
Siemens Healthineers 38.00 0.41% 0.15 493317 37.85 37.76 38.37 - - - - - -
Symrise 77.28 -0.46% -0.36 233805 78.00 76.88 78.50 - - - - -2.60% 7.90%
TAG Immobilien 20.44 -0.39% -0.08 449385 20.46 19.57 20.56 - - - - -3.77% 29.04%
Telefónica Dtl. 3.45 -2.68% -0.10 2663236 3.53 3.45 3.54 - - - - -3.63% -17.58%
UNITED INTERNET 41.14 0.15% 0.06 415785 41.14 40.74 41.38 - - - - -1.74% -28.25%
Uniper 26.70 1.29% 0.34 626447 26.25 26.25 26.70 - - - - 1.79% 2.69%
Wacker Chemie 118.60 0.13% 0.15 71222 118.10 117.80 119.75 - - - - 5.70% -26.88%
Zalando 35.00 0.00% 0.00 480474 34.77 34.50 35.31 - - - - -16.47% -20.66%
alstria office REIT 12.57 -1.10% -0.14 292962 12.74 12.52 12.75 - - - - -3.31% -2.56%
freenet 20.68 -1.99% -0.42 761606 21.17 20.68 21.18 - - - - -3.95% -32.90%
innogy SE 38.30 -0.26% -0.10 263462 38.36 38.24 38.43 - - - - 0.98% 17.21%