19.02.2018 15:05:19
MDAX
26164.46
EUR
-25.05
-0.10%
19.02.2018 14:50
 
Chart
Kursdaten
Kurs 26164.46 Eröffnung 26272.20
Diff. absolut -25.05 Tages-Hoch 26319.11
Diff. % -0.10 % Tages-Tief 26144.17
Volumen 3861520 Umsatz 221758528
Schlusskurs vom 16.02.2018 26189.51 Volatilität in % -
Börse Xetra Letzter Handel 19.02.2018 / 14:50
Währung EUR Aktualisierungsstand 19.02.2018 / 15:05
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -0.04% 27525.2 24808.1
1 Woche 4.63% 26221.7 25021.2
1 Monat -3.06% 27525.2 24808.1
3 Monate -1.03% 27525.2 24808.1
6 Monate 4.90% 27525.2 24220.5
1 Jahr 12.41% 27525.2 23032.7
3 Jahre 35.82% 27525.2 17434.3
7.54
SMI
18.18
13
SMI
-5.58
SMI
-0.04
-4.21
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":-0.04,"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":-4.21,"chartHeight":16.043127294116,"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":-2.2,"chartHeight":12.625859735259,"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":2.02,"chartHeight":12.176406628568,"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":-3.05,"chartHeight":14.345980424312,"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":-3.6,"chartHeight":15.218941716068,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.02.2018 15:05:19
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
AURUBIS 74.02 -0.19% -0.14 88286 74.80 73.08 74.80 127 74.00 74.04 435 -5.07% -4.41%
AXEL SPRINGER 73.05 1.18% 0.85 94567 73.05 73.00 73.75 5615 73.00 73.10 2262 4.56% 10.86%
Aareal Bank 39.93 0.25% 0.10 64728 39.91 39.83 40.06 254 39.92 39.94 193 3.05% 5.57%
Airbus Group 95.39 -0.18% -0.17 90102 95.65 95.01 96.22 590 95.44 95.49 329 14.42% 14.21%
BRENNTAG 52.04 -0.34% -0.18 55216 52.50 51.90 52.50 387 52.02 52.04 380 3.49% -1.04%
CECONOMY 11.15 -0.18% -0.02 232137 11.21 11.12 11.29 51 11.15 11.16 998 2.76% -11.34%
COVESTRO AG O.N. 89.90 -0.18% -0.16 282160 91.00 89.38 91.12 116 89.86 89.90 567 7.68% 4.68%
CTS Eventim & Co. 41.88 -0.57% -0.24 43833 42.32 41.70 42.34 219 41.86 41.90 598 8.67% 8.49%
DEUTSCHE EUROSHOP 30.50 0.66% 0.20 101609 30.48 30.32 30.58 856 30.50 30.54 673 2.16% -10.76%
Deutsche Wohnen 33.72 -0.21% -0.07 156164 34.02 33.61 34.02 44 33.71 33.73 1498 2.39% -7.32%
Dt Pfandbriefbank 14.14 1.22% 0.17 165821 14.22 14.09 14.22 2988 14.12 14.14 1797 2.05% 4.57%
Dürr 105.80 0.33% 0.35 26613 106.00 105.40 106.40 112 105.75 105.85 202 4.15% -1.03%
Evonik Industries 30.00 -0.23% -0.07 91677 30.31 29.94 30.33 157 30.00 30.02 1290 2.42% -4.14%
FRAPORT 89.26 0.36% 0.32 33786 89.14 88.74 89.88 96 89.24 89.28 49 3.06% -3.18%
FUCHS PETROLUB PRF 45.26 -0.70% -0.32 85639 45.86 45.14 45.96 336 45.26 45.30 48 4.69% 3.01%
Fielmann 69.45 -3.34% -2.40 45982 72.10 69.40 72.10 536 69.40 69.45 557 2.86% -2.27%
GEA GROUP 38.72 0.55% 0.21 88440 38.60 38.52 38.85 699 38.70 38.72 230 5.19% -3.75%
Gerresheimer 67.60 -2.66% -1.85 149888 68.15 66.30 68.20 526 67.60 67.65 389 7.84% 0.48%
Grand City Propertie 18.60 0.38% 0.07 265520 18.74 18.50 18.74 1438 18.59 18.61 500 2.83% -5.70%
HELLA GmbH & Co KgaA 56.60 1.71% 0.95 86233 56.10 55.60 56.80 1366 56.55 56.60 382 4.70% 7.91%
HOCHTIEF 134.20 0.00% 0.00 22873 134.90 134.10 135.20 76 134.20 134.30 404 1.36% -9.08%
Hannover Rückversich 111.50 0.54% 0.60 27815 111.40 111.00 112.10 541 111.50 111.60 593 -0.27% 5.72%
Hugo Boss 72.96 0.03% 0.02 112116 73.18 72.66 73.52 43 72.96 73.00 691 2.70% 2.82%
Jungheinrich Vz 40.08 -0.55% -0.22 27580 40.54 40.04 40.58 170 40.06 40.10 159 7.29% 2.43%
K+S 22.31 1.73% 0.38 455468 22.09 21.92 22.34 3499 22.28 22.30 758 6.56% 5.66%
KION GROUP 71.08 -0.31% -0.22 65415 71.60 70.84 71.74 51 71.08 71.12 136 3.75% -0.94%
Krones 112.50 0.36% 0.40 5719 113.50 112.10 113.50 111 112.30 112.50 130 7.07% -2.10%
LEG Immobilien 85.60 -0.19% -0.16 34016 86.36 85.36 86.36 262 85.64 85.70 95 1.52% -10.00%
Lanxess 67.54 -0.06% -0.04 48739 68.08 67.46 68.08 220 67.52 67.56 44 2.30% 1.95%
Leoni 56.72 -0.14% -0.08 34307 57.12 56.48 57.26 100 56.72 56.76 37 3.39% -8.96%
MTU Aero Engines 141.30 0.14% 0.20 45880 142.30 140.70 142.60 523 141.20 141.30 158 3.22% -5.56%
Metro AG 16.59 -6.77% -1.21 313898 17.18 16.55 17.18 146 16.57 16.59 1280 2.39% 6.91%
NORMA Group 59.70 0.84% 0.50 40695 59.55 58.80 59.75 553 59.65 59.70 89 4.78% 5.77%
OSRAM Licht 67.74 -0.50% -0.34 109182 68.38 67.24 68.38 306 67.74 67.76 310 2.38% -9.14%
RTL Group 70.15 0.14% 0.10 23829 70.20 69.85 70.50 177 70.10 70.15 475 4.55% 4.44%
Rheinmetall 108.65 -0.87% -0.95 48837 110.25 108.25 110.30 492 108.60 108.70 73 3.30% 3.54%
SALZGITTER 46.85 0.39% 0.18 139356 46.92 46.42 47.20 120 46.84 46.89 44 4.78% -1.94%
SCHAEFFLER AG INH. V 13.29 1.57% 0.20 281725 13.15 13.07 13.46 1805 13.29 13.30 830 1.51% -11.46%
STADA ARZNEIMITTEL 86.98 0.00% 0.00 6928 87.40 86.78 87.40 913 86.94 87.00 67 - -1.42%
STEINHOFF INT.HLDG.E 0.38 -0.84% -0.00 1924539 0.38 0.37 0.38 6000 0.38 0.38 2845 -5.20% 19.62%
SUEDZUCKER 15.14 0.60% 0.09 138413 15.11 15.10 15.30 902 15.14 15.15 263 -1.51% -16.76%
Ströer Media 64.15 0.79% 0.50 43983 64.20 63.80 64.60 15 64.15 64.20 317 9.74% 3.33%
Symrise 66.10 -0.21% -0.14 61378 66.70 65.70 66.80 317 66.10 66.12 289 3.56% -7.51%
TAG Immobilien 15.06 -0.66% -0.10 68805 15.18 15.02 15.19 1575 15.04 15.06 3784 2.02% -4.29%
Talanx 35.56 1.02% 0.36 43402 35.48 35.34 35.74 578 35.54 35.58 1602 0.23% 3.32%
Uniper 24.13 -0.82% -0.20 150522 24.35 24.00 24.47 1192 24.12 24.13 263 6.06% -6.42%
Wacker Chemie 139.65 -0.99% -1.40 31928 142.15 139.35 142.15 73 139.55 139.65 143 1.44% -13.04%
Zalando 47.56 -0.59% -0.28 68839 48.05 47.43 48.11 583 47.50 47.55 385 8.33% 8.44%
alstria office REIT 12.20 -0.25% -0.03 164039 12.28 12.16 12.31 3987 12.19 12.21 4861 -0.08% -5.19%
innogy SE 30.99 0.81% 0.25 338550 30.92 30.65 31.23 66 30.97 30.99 710 -0.19% -5.92%