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
22.09.2017 08:16:26
MDAX
25582.59
EUR
121.35
0.48%
21.09.2017 17:45
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 20.09.2017 25461.24 Volatilität in % -
Börse Xetra Letzter Handel 21.09.2017 / 17:45
Währung EUR Aktualisierungsstand 22.09.2017 / 08:16
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 15.29% 25765.4 22120.3
1 Woche 1.18% 25597.0 25219.0
1 Monat 3.57% 25597.0 24220.5
3 Monate 0.91% 25597.0 24220.5
6 Monate 9.43% 25765.4 23032.7
1 Jahr 20.41% 25765.4 20100.1
3 Jahre 57.04% 25765.4 14398.0
22.22
SMI
7.54
SMI
15.29
11.12
-2.05
-5.58
SMI
2015
2016
2017
{"2015":{"performance":22.22,"chartHeight":26.662550942726,"year":2015,"ID_NOTATION":"323547"},"2016":{"performance":7.54,"chartHeight":20.545042142765,"year":2016,"ID_NOTATION":"323547"},"2017":{"performance":15.29,"chartHeight":24.546758157783,"year":2017,"ID_NOTATION":"323547"}}
{"2015":{"performance":-2.05,"chartHeight":13.173139438651,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":18.841096361608,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":11.12,"chartHeight":22.744207738159,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.08,"chartHeight":15.477398503698,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.75,"chartHeight":9.1099356073716,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":7.57,"chartHeight":20.567518629921,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-2.23,"chartHeight":13.6495222197,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":13.54,"chartHeight":23.858741851373,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":13.14,"chartHeight":23.689004358073,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":22.063502485207,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":10.188908078489,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":7.02,"chartHeight":20.14056145083,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":21.451798872428,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":21.847009031473,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":9.75,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 22.09.2017 08:16:26
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
AURUBIS 72.73 -1.57% -1.16 272122 72.67 72.15 73.79 - - - - -3.14% 32.72%
AXEL SPRINGER 53.40 0.49% 0.26 138253 53.34 53.32 53.64 - - - - 1.71% 15.76%
Aareal Bank 34.31 0.87% 0.29 206130 34.20 34.20 34.52 - - - - -1.02% -4.07%
Airbus Group 77.54 3.96% 2.95 182421 75.04 75.04 77.98 - - - - 9.09% 23.65%
BRENNTAG 45.62 0.65% 0.29 189594 45.38 45.29 45.70 - - - - 1.18% -13.60%
CECONOMY 9.85 0.00% 0.00 1540502 9.83 9.73 9.90 - - - - -1.60% -10.08%
COVESTRO AG O.N. 71.33 0.68% 0.48 600318 70.84 70.75 71.82 - - - - 3.45% 9.44%
CTS Eventim & Co. 37.45 -0.54% -0.20 79961 37.69 37.34 37.81 - - - - -1.28% 25.06%
DEUTSCHE EUROSHOP 32.19 -0.72% -0.23 198481 32.38 32.16 32.49 - - - - -3.94% -16.76%
Deutsche Wohnen 34.85 -1.05% -0.37 523618 35.19 34.70 35.20 - - - - -2.16% 16.79%
Dt Pfandbriefbank 12.33 0.53% 0.07 496531 12.33 12.32 12.55 - - - - -0.68% 35.20%
Dürr 107.55 1.22% 1.30 101310 105.85 105.85 107.65 - - - - 3.71% 40.86%
Evonik Industries 29.50 0.25% 0.07 463079 29.64 29.27 29.64 - - - - 2.36% 3.95%
FRAPORT 80.59 -0.74% -0.60 141016 81.19 80.38 81.52 - - - - -2.68% 43.48%
FUCHS PETROLUB PRF 49.16 -0.53% -0.26 103869 49.00 49.00 49.60 - - - - 0.59% 23.26%
Fielmann 73.46 -0.29% -0.21 41636 73.70 73.37 73.76 - - - - 0.85% 17.07%
GEA GROUP 37.91 0.46% 0.17 278131 37.80 37.53 38.01 - - - - 0.08% -0.85%
Gerresheimer 63.82 0.02% 0.01 179261 65.64 63.73 65.64 - - - - 1.03% -9.63%
Grand City Propertie 18.32 -0.54% -0.10 166736 18.38 18.27 18.39 - - - - -1.51% 5.93%
HOCHTIEF 139.30 2.01% 2.75 162925 137.00 135.15 139.35 - - - - -5.50% 4.70%
Hannover Rückversich 100.25 -0.10% -0.10 188929 99.74 99.56 101.20 - - - - -2.34% -2.48%
Hella KGAA Hueck 52.71 0.19% 0.10 191773 52.74 52.29 52.95 - - - - 2.71% 47.05%
Hugo Boss 72.85 0.82% 0.59 245980 72.62 72.40 73.09 - - - - -2.71% 25.32%
Jungheinrich Vz 38.59 -0.09% -0.04 75653 38.60 38.21 38.97 - - - - -1.63% 41.58%
K+S 22.17 1.14% 0.25 1503320 22.06 22.03 22.35 - - - - 7.86% -2.29%
KION GROUP 80.72 0.46% 0.37 237036 80.31 79.87 80.86 - - - - 1.64% 52.71%
Krones 116.05 0.43% 0.50 52103 115.50 115.30 116.85 - - - - 2.56% 33.54%
LEG Immobilien 84.58 -0.49% -0.42 184336 85.12 84.41 85.23 - - - - -0.87% 14.61%
Lanxess 66.18 0.53% 0.35 171158 65.94 65.83 66.49 - - - - 3.44% 6.14%
Leoni 55.62 1.57% 0.86 225285 54.90 54.85 56.29 - - - - 5.62% 64.34%
METRO Wholesale & Fo 17.28 2.83% 0.47 2826328 16.79 16.62 17.74 - - - - 3.91% -
MTU Aero Engines 131.05 1.55% 2.00 120872 129.20 129.15 131.85 - - - - 4.59% 19.35%
NORMA Group 56.00 0.90% 0.50 68510 55.55 55.31 56.13 - - - - 3.23% 38.10%
OSRAM Licht 69.69 -0.54% -0.38 148540 70.00 69.56 70.63 - - - - -3.06% 39.87%
RTL Group 62.62 -1.06% -0.67 299415 63.29 62.62 63.44 - - - - -1.09% -10.20%
Rheinmetall 93.64 0.42% 0.39 69867 93.24 93.12 93.96 - - - - 2.45% 46.54%
SALZGITTER 38.30 -2.59% -1.02 177607 39.04 38.15 39.33 - - - - 0.26% 14.16%
SCHAEFFLER AG INH. V 12.96 4.22% 0.53 1675583 12.50 12.50 12.96 - - - - 6.62% -7.76%
STADA ARZNEIMITTEL 80.62 -0.24% -0.19 33669 80.77 80.53 81.00 - - - - 1.15% 63.91%
STEINHOFF INT.HLDG.E 3.83 -2.00% -0.08 4007849 3.92 3.77 3.92 - - - - -4.71% -21.98%
SUEDZUCKER 18.99 0.40% 0.07 549419 19.12 18.81 19.20 - - - - 5.03% -16.31%
Ströer Media 54.51 -0.80% -0.44 44861 54.92 54.45 55.30 - - - - -0.57% 30.70%
Symrise 64.19 -0.67% -0.43 240035 64.50 63.44 64.69 - - - - 0.41% 11.00%
TAG Immobilien 14.05 -0.46% -0.07 249932 14.15 13.99 14.15 - - - - -1.23% 11.90%
Talanx 34.19 -0.22% -0.07 175635 34.25 34.13 34.98 - - - - -1.58% 7.62%
Uniper 22.59 1.30% 0.29 2487175 22.20 22.15 22.70 - - - - 5.93% 72.25%
Wacker Chemie 113.20 0.00% 0.00 106509 113.75 112.00 113.95 - - - - 0.85% 14.52%
Zalando 41.35 0.05% 0.02 222515 41.31 40.94 41.59 - - - - -1.22% 13.96%
alstria office REIT 12.21 -0.61% -0.07 195319 12.29 12.21 12.29 - - - - 0.12% 2.48%
innogy SE 36.72 -0.35% -0.13 289350 36.87 36.42 36.87 - - - - -1.52% 11.22%