16.02.2019 07:57:39
L/E-MDAX TR EUR
24274.24
EUR
231.4400
0.96%
15.02.2019 20:01
 
Chart
Kursdaten
Kurs 24274.24 Eröffnung 24042.80
Diff. absolut 231.44 Tages-Hoch 24295.12
Diff. % 0.96 % Tages-Tief 23831.79
Volumen - Umsatz 3200259
Schlusskurs vom 14.02.2019 24042.80 Volatilität in % -
Börse Frankfurt Letzter Handel 15.02.2019 / 20:01
Währung EUR Aktualisierungsstand 16.02.2019 / 07:57
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 13.65% 24295.1 21359.3
1 Woche 4.55% 24295.1 23217.3
1 Monat 7.21% 24295.1 22642.4
3 Monate 2.10% 24295.1 21248.0
6 Monate -7.48% 27328.8 21248.0
1 Jahr -6.19% 27328.8 21248.0
3 Jahre 31.07% 27524.9 18420.4
18.66
13
SMI
13.65
9.64
SMI
-18.56
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.66,"chartHeight":30.943392104086,"year":2017,"ID_NOTATION":"8117990"},"2018":{"performance":-18.56,"chartHeight":30.906734272598,"year":2018,"ID_NOTATION":"8117990"},"2019":{"performance":13.65,"chartHeight":28.810541899831,"year":2019,"ID_NOTATION":"8117990"}}
{"2017":{"performance":13,"chartHeight":28.477695105906,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":27.136648875286,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":9.64,"chartHeight":26.437722590681,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":24.126720279378,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":29.175442030836,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":7.99,"chartHeight":25.15702501979,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":32.770264034195,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":23.168793439389,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.96,"chartHeight":27.313198625383,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":30.659722979448,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":28.89497989255,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":4.43,"chartHeight":21.13346606553,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":28.503883261002,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":30.74682165829,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":5.03,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 16.02.2019 07:57:39
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1&1 Drillisch 34.28 1.72% 0.58 1368 33.38 32.68 34.60 - - - - -1.21% -22.55%
AURUBIS 47.98 -1.46% -0.71 273 48.25 47.58 48.43 297 48.19 48.56 297 4.33% 11.35%
AXEL SPRINGER 53.45 1.04% 0.55 15 52.50 52.50 53.45 285 53.20 53.45 283 2.39% 7.72%
Aareal Bank 28.12 1.92% 0.53 1415 27.24 27.24 28.12 400 27.89 28.13 400 5.99% 4.69%
Airbus Group 110.84 2.82% 3.04 6645 107.48 106.98 111.60 100 110.94 111.26 100 10.75% 32.71%
Aroundtown 7.59 -0.52% -0.04 1550 7.63 7.59 7.63 3000 7.57 7.61 3000 0.33% 6.15%
BRENNTAG 42.49 -0.91% -0.39 - 42.49 42.49 42.49 200 43.29 43.58 200 5.10% 12.80%
Bechtle 73.50 0.27% 0.20 490 72.95 72.25 73.80 - - - - 1.10% 7.64%
Carl Zeiss Meditec 77.15 -0.77% -0.60 1181 76.80 76.80 77.95 200 77.05 77.40 200 -4.22% 12.63%
Commerzbank 6.65 4.20% 0.27 68602 6.30 6.22 6.68 1000 6.61 6.65 1799 8.59% 15.42%
DEUTSCHE EUROSHOP 26.42 -0.53% -0.14 200 26.56 26.42 26.56 - - - - -0.45% 4.02%
Delivery Hero 34.78 -1.86% -0.66 160 35.22 34.78 35.22 302 35.68 35.96 250 -0.86% 9.03%
Deutsche Wohnen 42.64 -0.07% -0.03 - 42.46 42.46 42.64 - - - - 1.19% 5.96%
Dt Pfandbriefbank 10.05 2.60% 0.26 1783 9.74 9.69 10.05 1000 10.12 10.18 1417 2.97% 15.38%
Dürr 34.96 0.34% 0.12 541 34.72 34.39 35.11 150 34.93 35.12 150 8.34% 13.54%
Evonik Industries 25.02 2.25% 0.55 5015 24.48 24.18 25.02 300 24.81 25.00 1000 6.47% 13.99%
Evotec 20.43 -0.29% -0.06 1697 20.35 20.34 20.43 500 20.42 20.47 500 3.13% 18.92%
FRAPORT 70.42 2.18% 1.50 51 68.84 68.84 70.42 215 70.34 70.56 214 6.28% 12.56%
FUCHS PETROLUB PRF 41.22 1.08% 0.44 159 40.28 40.28 41.32 122 41.22 41.34 122 4.41% 14.95%
Fielmann 59.40 0.42% 0.25 422 59.10 59.10 59.75 100 59.10 59.45 100 0.93% 9.19%
GEA GROUP 20.66 1.57% 0.32 104 20.24 20.02 20.66 - - - - 5.60% -8.54%
Gerresheimer 62.30 -1.81% -1.15 210 63.25 62.25 63.25 150 62.10 62.30 150 6.95% 8.63%
Grand City Propertie 20.80 -0.29% -0.06 - 20.80 20.80 20.80 716 20.96 21.10 711 -1.70% 11.41%
HELLA GmbH & Co KgaA 38.16 1.27% 0.48 343 37.22 37.00 38.16 - - - - 4.95% 10.16%
HOCHTIEF 131.70 -0.45% -0.60 - 131.70 131.70 131.70 50 133.60 133.70 50 1.70% 13.73%
Hannover Rückversich 129.30 0.39% 0.50 82 127.20 127.00 129.30 - - - - 1.42% 10.46%
Hugo Boss 62.04 -1.68% -1.06 - 62.04 62.04 62.04 150 62.10 62.38 150 1.54% 15.36%
K+S 16.59 1.07% 0.17 1835 16.30 16.18 16.60 900 16.57 16.59 900 2.12% 4.31%
KION GROUP 54.30 1.80% 0.96 254 52.84 52.84 54.30 200 54.04 54.32 100 12.56% 22.02%
LEG Immobilien 101.00 -1.32% -1.35 80 101.95 101.00 101.95 100 101.30 101.60 141 -0.98% 9.88%
Lanxess 48.00 -0.48% -0.23 268 46.82 46.62 48.00 300 48.49 48.78 300 6.22% 18.52%
MTU Aero Engines 195.70 1.24% 2.40 115 190.70 190.70 197.20 80 195.70 196.10 80 5.22% 23.86%
Metro AG 15.37 1.22% 0.18 1756 15.11 15.11 15.37 - - - - 5.24% 15.53%
MorphoSys 96.30 -0.72% -0.70 185 96.05 94.95 96.30 91 97.20 97.85 100 3.83% 8.75%
NORMA Group 44.18 -5.52% -2.58 - 44.18 44.18 44.18 250 45.42 45.50 250 5.80% 1.47%
Nemetschek 124.40 -0.08% -0.10 51 122.50 121.10 124.40 - - - - 5.87% 30.74%
OSRAM Licht 41.16 2.39% 0.96 6670 39.57 39.57 41.26 300 40.89 41.09 300 10.59% 3.98%
PROSIEBEN MEDIA 15.54 1.20% 0.18 2729 15.23 15.13 15.55 779 15.46 15.56 650 5.53% 0.39%
PUMA 444.50 -1.44% -6.50 227 449.00 438.00 449.00 - - - - -5.32% 5.83%
QIAGEN 34.02 0.59% 0.20 888 33.83 33.83 34.11 2000 34.01 34.11 2000 5.13% 15.56%
RTL Group 46.36 -0.22% -0.10 317 46.32 46.32 46.48 300 46.86 47.20 299 2.16% -0.30%
Rheinmetall 92.40 -0.13% -0.12 260 93.12 92.40 93.12 50 92.30 92.70 50 2.92% 19.23%
Rocket Internet 21.10 -3.56% -0.78 9 21.10 21.10 21.10 692 21.86 22.00 687 -0.57% 4.04%
SALZGITTER 24.91 1.43% 0.35 500 24.48 24.48 24.91 451 24.70 24.92 451 2.93% -1.27%
SCHAEFFLER AG INH. V 7.91 3.67% 0.28 5077 7.57 7.57 7.94 - - - - 7.30% 3.97%
SCOUT24 AG NA O.N. 46.06 11.85% 4.88 7164 46.02 46.00 46.80 - - - - 13.90% 16.20%
SILTRONIC AG NA O.N. 96.36 0.50% 0.48 1351 93.16 93.16 96.72 - - - - 7.63% 32.43%
SOFTWARE 32.34 0.53% 0.17 250 32.01 32.01 32.34 - - - - 1.16% 2.67%
Sartorius Vz 148.10 0.61% 0.90 20 145.70 145.70 148.10 35 147.70 148.60 44 10.77% 34.88%
Siemens Healthineers 35.80 2.26% 0.79 436 35.16 34.95 35.80 200 35.50 35.80 200 5.82% -1.98%
Symrise 77.20 -1.05% -0.82 65 76.80 76.74 77.20 - - - - 3.02% 18.66%
TAG Immobilien 21.58 0.47% 0.10 2130 21.72 21.22 21.72 - - - - -2.98% 7.29%
Telefónica Dtl. 2.99 1.46% 0.04 20823 2.90 2.88 2.99 2144 2.98 2.99 3000 2.05% -12.50%
UNITED INTERNET 32.99 7.01% 2.16 1503 30.64 30.48 32.99 286 32.93 33.23 286 4.56% -13.68%
Uniper 25.84 -0.12% -0.03 374 26.00 25.84 26.00 473 25.63 25.81 473 0.08% 15.87%
Wacker Chemie 91.66 5.94% 5.14 610 87.02 87.02 91.66 152 90.64 91.20 100 9.04% 14.37%
Zalando 25.84 0.47% 0.12 2532 24.50 23.97 25.84 200 25.95 26.10 200 1.17% 15.05%
alstria office REIT 13.26 -0.15% -0.02 - 13.28 13.00 13.28 - - - - -0.67% 9.23%
freenet 18.04 1.84% 0.33 3094 17.70 17.51 18.05 - - - - 3.95% 6.28%
innogy SE 40.40 -0.69% -0.28 40 40.40 40.40 40.40 300 40.41 40.70 300 0.27% 0.62%