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
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
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
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%