22.01.2019 05:47:00
MDAX
23351.97
EUR
176.8600
0.76%
21.01.2019 17:45
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.01.2019 23175.11 Volatilität in % -
Börse Xetra Letzter Handel 21.01.2019 / 17:45
Währung EUR Aktualisierungsstand 22.01.2019 / 05:47
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 8.17% 23361.7 21329.7
1 Woche 3.45% 23361.7 22550.7
1 Monat 8.09% 23361.7 21160.7
3 Monate -3.30% 24824.2 21160.7
6 Monate -12.12% 27366.5 21160.7
1 Jahr -14.95% 27525.2 21160.7
3 Jahre 25.47% 27525.2 17434.3
Benchmark:
18.18
13
SMI
8.17
6.91
SMI
-17.65
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.18,"chartHeight":29.985862844521,"year":2017,"ID_NOTATION":"323547"},"2018":{"performance":-17.65,"chartHeight":29.789140425885,"year":2018,"ID_NOTATION":"323547"},"2019":{"performance":8.17,"chartHeight":24.667555940991,"year":2019,"ID_NOTATION":"323547"}}
{"2017":{"performance":13,"chartHeight":27.755934706538,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":26.44887697321,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":6.91,"chartHeight":23.553835883113,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":23.515234300632,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":28.435997401851,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":4.12,"chartHeight":20.115474712569,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":31.939709497785,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":22.581585888233,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":5.91,"chartHeight":22.514422651442,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":29.882659603361,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":28.162643509657,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":3.55,"chartHeight":19.125386172602,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":27.781459129081,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":29.967550786934,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":5.47,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 22.01.2019 05:47:00
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 38.66 -0.41% -0.16 217902 38.88 38.46 39.18 - - - - 1.68% -13.12%
AURUBIS 46.77 -0.02% -0.01 136941 46.94 46.17 47.15 - - - - 3.27% 8.21%
AXEL SPRINGER 50.80 0.20% 0.10 94918 50.50 50.25 51.10 - - - - -0.68% 2.88%
Aareal Bank 28.83 0.77% 0.22 183773 28.70 28.48 28.85 - - - - 3.07% 6.82%
Airbus Group 94.56 0.89% 0.83 34986 93.50 93.02 94.56 - - - - 5.25% 13.23%
Aroundtown 7.53 0.13% 0.01 1649488 7.54 7.49 7.55 - - - - 2.10% 4.29%
BRENNTAG 41.83 1.16% 0.48 460196 42.67 41.54 42.69 - - - - 4.39% 10.95%
Bechtle 70.50 2.03% 1.40 84052 69.30 69.05 70.65 - - - - 7.39% 3.91%
Carl Zeiss Meditec 77.90 3.66% 2.75 149176 75.35 75.20 78.15 - - - - 5.48% 14.06%
Commerzbank 6.71 0.39% 0.03 4949252 6.71 6.64 6.77 - - - - 6.95% 15.96%
DEUTSCHE EUROSHOP 25.82 0.47% 0.12 148440 25.80 25.54 26.02 - - - - -1.53% 1.89%
Delivery Hero 33.60 2.00% 0.66 212159 33.24 33.24 33.70 - - - - 4.22% 3.38%
Deutsche Wohnen 42.42 2.07% 0.86 533233 41.91 41.82 42.49 - - - - 2.24% 6.05%
Dt Pfandbriefbank 9.68 -0.05% -0.01 301929 9.73 9.60 9.75 - - - - 4.65% 10.76%
Dürr 35.61 1.08% 0.38 153190 35.29 35.09 35.74 - - - - 6.55% 16.64%
Evonik Industries 23.85 0.25% 0.06 468692 23.92 23.58 23.92 - - - - 4.33% 9.40%
Evotec 20.33 3.46% 0.68 1125633 19.68 19.55 20.55 - - - - 7.99% 17.07%
FRAPORT 66.28 2.98% 1.92 233159 67.48 65.82 67.82 - - - - 3.56% 6.12%
FUCHS PETROLUB PRF 40.96 0.05% 0.02 53933 41.00 40.82 41.14 - - - - 7.23% 13.84%
Fielmann 56.55 0.27% 0.15 25517 56.80 56.20 56.95 - - - - 1.25% 4.72%
GEA GROUP 24.10 -0.37% -0.09 289564 24.18 23.98 24.48 - - - - 1.39% 7.11%
Gerresheimer 60.80 0.66% 0.40 72953 60.50 60.30 61.20 - - - - 2.18% 6.20%
Grand City Propertie 20.48 0.89% 0.18 122801 20.16 20.16 20.50 - - - - 2.20% 8.07%
HELLA GmbH & Co KgaA 40.90 -0.39% -0.16 114580 40.94 40.40 40.94 - - - - 4.02% 17.53%
HOCHTIEF 125.70 1.62% 2.00 48946 124.30 124.00 126.40 - - - - 3.97% 6.80%
Hannover Rückversich 126.40 1.04% 1.30 110592 125.40 125.20 126.70 - - - - 3.18% 7.39%
Hugo Boss 58.84 0.82% 0.48 240206 58.48 58.06 59.14 - - - - 0.62% 9.12%
K+S 16.82 -1.64% -0.28 1304283 17.20 16.61 17.25 - - - - 1.73% 8.75%
KION GROUP 46.70 -1.04% -0.49 213238 47.20 45.89 47.36 - - - - 2.59% 5.35%
LEG Immobilien 98.14 1.80% 1.74 99118 96.74 96.20 98.24 - - - - 2.12% 7.70%
Lanxess 48.53 -0.39% -0.19 258841 48.99 48.12 49.10 - - - - 6.38% 20.72%
MTU Aero Engines 182.60 0.61% 1.10 68778 181.90 181.30 183.30 - - - - 4.76% 15.28%
Metro AG 14.96 0.13% 0.02 675305 14.90 14.81 15.16 - - - - 7.63% 11.65%
MorphoSys 103.30 1.67% 1.70 74612 101.30 101.00 104.40 - - - - 2.68% 16.13%
NORMA Group 47.44 -1.74% -0.84 31765 48.52 47.22 48.72 - - - - 1.67% 9.87%
Nemetschek 110.70 1.37% 1.50 41224 110.30 108.70 111.40 - - - - 10.70% 15.61%
OSRAM Licht 38.00 0.58% 0.22 357606 38.00 37.90 38.70 - - - - 5.15% 0.21%
PROSIEBEN MEDIA 15.22 2.01% 0.30 897451 14.90 14.83 15.29 - - - - -2.00% -2.09%
PUMA 481.00 1.91% 9.00 29648 475.00 471.50 483.50 - - - - 4.68% 12.65%
QIAGEN 32.25 -0.62% -0.20 356890 32.37 32.22 32.63 - - - - 3.20% 8.66%
RTL Group 47.00 0.64% 0.30 64032 46.90 46.70 47.42 - - - - -2.00% 0.64%
Rheinmetall 84.98 0.52% 0.44 90677 84.66 83.90 85.20 - - - - 1.77% 10.13%
Rocket Internet 21.60 -1.37% -0.30 165868 21.92 21.56 22.10 - - - - 2.47% 7.04%
SALZGITTER 27.03 -0.92% -0.25 194358 27.64 26.89 27.71 - - - - -0.15% 5.71%
SCHAEFFLER AG INH. V 7.77 0.15% 0.01 469656 7.81 7.73 7.88 - - - - 0.31% 4.24%
SCOUT24 AG NA O.N. 41.02 2.19% 0.88 562579 42.74 40.66 42.90 - - - - 6.27% 2.14%
SILTRONIC AG NA O.N. 82.74 3.24% 2.60 180197 80.60 80.34 82.88 - - - - 7.18% 14.60%
SOFTWARE 33.07 -0.48% -0.16 79428 33.41 32.95 33.41 - - - - 4.09% 4.69%
Sartorius Vz 115.90 1.85% 2.10 52607 113.80 113.80 117.50 - - - - 3.48% 6.43%
Siemens Healthineers 35.12 -0.35% -0.12 434737 35.35 34.90 35.40 - - - - 0.88% -3.89%
Symrise 73.60 0.99% 0.72 204320 72.82 72.64 73.68 - - - - 5.14% 14.11%
TAG Immobilien 21.30 1.14% 0.24 336521 21.10 21.00 21.36 - - - - 2.21% 6.98%
Telefónica Dtl. 3.08 -0.68% -0.02 2588110 3.10 3.07 3.11 - - - - -0.96% -9.89%
UNITED INTERNET 36.43 -0.08% -0.03 271537 36.50 36.33 36.80 - - - - 2.74% -4.63%
Uniper 24.65 -0.44% -0.11 202029 24.74 24.59 24.83 - - - - 2.20% 9.07%
Wacker Chemie 90.90 1.50% 1.34 106313 89.00 88.44 91.72 - - - - 5.60% 14.92%
Zalando 27.09 1.80% 0.48 327312 26.59 26.46 27.19 - - - - 2.23% 20.72%
alstria office REIT 12.88 -0.23% -0.03 287707 12.91 12.87 13.00 - - - - 0.94% 5.57%
freenet 17.41 -0.29% -0.05 592549 17.50 17.15 17.57 - - - - 2.68% 2.71%
innogy SE 40.33 -0.69% -0.28 81783 40.52 40.30 40.52 - - - - -0.54% -0.98%