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
Benchmark:
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
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2019
aufsteigend sortieren
absteigend sortieren
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%