Eingeloggt Nicht eingeloggt Suche E-Mail Leseliste Aktiv auf Leseliste Drucken Uhr E-Mail Term-Tag Arrow Left Arrow Right Arrow Down Arrow Up Charts Lock Abo Circle Circle Open Six Exchange Six Exchange Facebook Twitter Linkedin Xing Googleplus Whatsapp
21.11.2017 14:37:29
MDAX
26806.67
EUR
239.02
0.90%
21.11.2017 14:22
 
Chart
Kursdaten
Kurs 26806.67 Eröffnung 26599.91
Diff. absolut 239.02 Tages-Hoch 26826.24
Diff. % 0.90 % Tages-Tief 26507.59
Volumen 5443578 Umsatz 307451492
Schlusskurs vom 20.11.2017 26567.65 Volatilität in % -
Börse Xetra Letzter Handel 21.11.2017 / 14:22
Währung EUR Aktualisierungsstand 21.11.2017 / 14:37
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 19.73% 27151.8 22120.3
1 Woche 1.09% 26582.7 25997.0
1 Monat 1.97% 27151.8 25971.1
3 Monate 7.01% 27151.8 24220.5
6 Monate 6.16% 27151.8 24220.5
1 Jahr 29.47% 27151.8 20363.8
3 Jahre 60.64% 27151.8 15993.8
22.22
SMI
7.54
SMI
19.73
13.14
-2.05
-5.58
SMI
2015
2016
2017
{"2015":{"performance":22.22,"chartHeight":24.500146567818,"year":2015,"ID_NOTATION":"323547"},"2016":{"performance":7.54,"chartHeight":18.878784135134,"year":2016,"ID_NOTATION":"323547"},"2017":{"performance":19.73,"chartHeight":23.881964711463,"year":2017,"ID_NOTATION":"323547"}}
{"2015":{"performance":-2.05,"chartHeight":12.104762507479,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":17.31303292582,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13.14,"chartHeight":21.767762584503,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.08,"chartHeight":14.222139983668,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.75,"chartHeight":8.3710954020655,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":8.23,"chartHeight":19.334225871271,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-2.23,"chartHeight":12.542509367604,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":13.54,"chartHeight":21.923733911959,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":18.56,"chartHeight":23.564003769683,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":20.274093272177,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":9.3625603125986,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.28,"chartHeight":23.192327546446,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":19.712000462628,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":20.07515801805,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.74,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 21.11.2017 14:37:29
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
AURUBIS 69.74 1.37% 0.94 114592 68.96 68.51 69.81 179 69.72 69.76 192 -3.02% 25.55%
AXEL SPRINGER 65.06 1.15% 0.74 64355 64.00 63.84 65.20 83 65.05 65.07 67 5.62% 39.43%
Aareal Bank 35.74 1.35% 0.47 127036 35.31 35.27 35.77 77 35.72 35.73 214 -1.44% -1.40%
Airbus Group 86.14 1.14% 0.97 47576 84.95 84.78 86.71 230 86.00 86.05 805 2.29% 35.82%
BRENNTAG 52.41 0.31% 0.16 91212 52.34 52.00 52.48 262 52.40 52.42 123 -0.17% -1.04%
CECONOMY 11.06 0.73% 0.08 300190 10.99 10.91 11.13 360 11.05 11.06 2905 -1.17% 0.24%
COVESTRO AG O.N. 84.50 2.71% 2.23 350814 83.00 82.22 84.53 458 84.46 84.50 82 1.57% 26.22%
CTS Eventim & Co. 38.41 2.44% 0.92 96765 37.59 37.42 38.44 77 38.40 38.41 55 2.64% 25.21%
DEUTSCHE EUROSHOP 32.50 1.03% 0.33 128578 32.21 32.06 32.52 291 32.48 32.51 86 3.22% -16.81%
Deutsche Wohnen 37.19 1.17% 0.43 219004 36.83 36.61 37.29 271 37.18 37.20 105 -0.62% 23.17%
Dt Pfandbriefbank 12.88 -0.08% -0.01 130315 12.91 12.86 13.02 55 12.88 12.88 1469 2.02% 41.34%
Dürr 106.25 -0.65% -0.70 52630 107.00 104.90 107.00 132 106.15 106.25 359 2.59% 40.08%
Evonik Industries 31.81 1.08% 0.34 172257 31.51 31.25 31.84 237 31.80 31.81 384 -1.43% 10.89%
FRAPORT 81.56 -0.15% -0.12 45086 81.80 81.32 82.07 24 81.55 81.58 168 -0.01% 45.42%
FUCHS PETROLUB PRF 46.13 -0.33% -0.15 37647 46.40 45.92 46.40 40 46.13 46.15 56 0.25% 16.06%
Fielmann 73.12 1.09% 0.79 69503 72.44 71.79 73.26 30 73.02 73.07 30 0.86% 15.27%
GEA GROUP 40.77 0.75% 0.30 140241 40.40 40.12 40.99 269 40.76 40.77 173 0.66% 5.83%
Gerresheimer 64.84 -0.28% -0.18 22393 65.20 64.75 65.20 34 64.84 64.86 100 -1.87% -7.93%
Grand City Propertie 18.80 0.05% 0.01 146822 18.50 18.47 18.89 253 18.79 18.80 511 1.84% 8.65%
HELLA GmbH & Co KgaA 50.33 0.66% 0.33 51136 50.08 49.85 50.57 13 50.33 50.39 190 -1.96% 39.49%
HOCHTIEF 147.90 -0.77% -1.15 12655 148.50 147.45 148.55 196 147.90 148.05 59 0.81% 12.03%
Hannover Rückversich 108.90 0.23% 0.25 82643 108.60 108.25 108.95 190 108.90 108.95 245 -0.05% 5.69%
Hugo Boss 68.95 1.10% 0.75 75761 68.39 67.95 69.00 26 68.94 68.97 164 0.26% 17.32%
Jungheinrich Vz 37.24 0.26% 0.10 96264 37.20 36.66 37.50 288 37.23 37.26 278 1.86% 36.26%
K+S 19.61 0.08% 0.01 629324 19.75 19.52 19.75 1217 19.61 19.61 486 -4.92% -13.62%
KION GROUP 66.39 1.64% 1.07 162051 65.57 65.33 66.74 67 66.38 66.39 160 -0.90% 23.57%
Krones 105.85 0.76% 0.80 10301 105.05 104.45 105.90 25 105.75 105.85 275 1.01% 20.89%
LEG Immobilien 90.19 0.84% 0.75 55334 89.66 89.21 90.32 158 90.13 90.19 70 1.64% 21.19%
Lanxess 65.36 -0.06% -0.04 104447 65.40 64.90 65.40 119 65.34 65.35 56 -1.82% 4.89%
Leoni 63.14 3.63% 2.21 169189 61.00 61.00 63.99 21 63.14 63.19 144 8.92% 80.03%
MTU Aero Engines 151.50 2.05% 3.05 122050 148.50 147.45 151.75 30 151.45 151.50 72 3.85% 35.20%
Metro AG 15.85 -0.94% -0.15 379221 16.05 15.82 16.05 1225 15.84 15.85 4258 -2.79% -
NORMA Group 56.23 1.76% 0.97 25628 55.38 55.13 56.23 303 56.19 56.23 241 1.36% 36.28%
OSRAM Licht 70.18 1.72% 1.19 135461 69.00 68.62 70.21 30 70.17 70.20 125 2.95% 38.46%
RTL Group 65.72 3.11% 1.98 131037 64.13 64.06 65.77 294 65.70 65.75 108 0.27% -8.59%
Rheinmetall 104.55 0.63% 0.65 46991 103.95 102.75 104.80 321 104.40 104.50 40 5.45% 62.60%
SALZGITTER 43.70 -0.06% -0.03 116599 43.74 43.31 44.20 245 43.69 43.73 141 7.12% 30.31%
SCHAEFFLER AG INH. V 14.35 2.43% 0.34 365930 14.09 13.98 14.35 1766 14.34 14.36 2401 -1.48% -0.36%
STADA ARZNEIMITTEL 81.27 -0.22% -0.18 12198 81.48 81.14 81.62 167 81.23 81.31 100 -0.06% 65.60%
STEINHOFF INT.HLDG.E 3.34 1.49% 0.05 3184724 3.29 3.28 3.34 16853 3.34 3.34 3110 1.67% -32.89%
SUEDZUCKER 17.23 1.50% 0.26 168369 17.00 16.93 17.30 250 17.21 17.23 127 -0.38% -25.17%
Ströer Media 63.10 2.19% 1.35 58474 62.10 62.10 63.28 287 63.08 63.15 273 2.92% 48.06%
Symrise 71.93 0.01% 0.01 103199 72.17 71.45 72.27 145 71.93 71.95 63 2.92% 24.36%
TAG Immobilien 15.61 0.65% 0.10 114729 15.56 15.47 15.63 192 15.61 15.61 289 1.84% 23.45%
Talanx 34.58 1.48% 0.51 102925 34.16 34.08 34.65 35 34.56 34.58 97 0.99% 7.26%
Uniper 23.95 0.63% 0.15 690647 23.75 23.68 23.95 1763 23.94 23.95 1178 0.21% 81.47%
Wacker Chemie 140.30 1.26% 1.75 60600 138.65 138.65 140.55 109 140.30 140.35 10 2.74% 40.16%
Zalando 41.80 0.14% 0.06 81548 41.74 41.51 41.81 125 41.80 41.81 59 5.80% 15.03%
alstria office REIT 12.46 0.77% 0.10 61598 12.38 12.32 12.47 854 12.46 12.47 240 1.27% 3.86%
innogy SE 39.34 -0.98% -0.39 333980 39.63 38.76 39.64 55 39.34 39.35 100 -2.35% 20.36%