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