24.04.2019 03:53:47
L/E-MDAX TR EUR
26006.04
EUR
187.1500
0.72%
23.04.2019 20:01
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.04.2019 25818.89 Volatilität in % -
Börse Frankfurt Letzter Handel 23.04.2019 / 20:01
Währung EUR Aktualisierungsstand 24.04.2019 / 03:53
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 21.76% 26011.7 21359.3
1 Woche 0.95% 26011.7 25755.9
1 Monat 4.97% 26011.7 24560.9
3 Monate 11.13% 26011.7 23184.6
6 Monate 10.88% 26011.7 21248.0
1 Jahr -0.05% 27328.8 21248.0
3 Jahre 27.41% 27524.9 18870.7
Kein Benchmark verfügbar
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 24.04.2019 03:53:47
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1&1 Drillisch 33.70 -0.94% -0.32 1409 34.40 33.36 34.40 - - - - 0.06% -23.86%
AURUBIS 49.99 -0.22% -0.11 - 49.99 49.99 49.99 300 49.21 49.50 300 -0.02% 16.01%
AXEL SPRINGER 50.20 1.17% 0.58 200 50.35 50.20 50.35 300 50.50 50.70 298 -2.05% 1.17%
Aareal Bank 30.77 -1.16% -0.36 1395 31.13 30.50 31.20 200 30.47 30.76 200 1.25% 14.56%
Airbus Group 122.46 1.73% 2.08 4170 120.94 119.38 122.52 100 122.52 122.54 100 3.66% 46.62%
Aroundtown 7.27 2.68% 0.19 2127 7.17 7.17 7.27 200 7.28 7.30 3000 2.34% 1.68%
BRENNTAG 48.60 0.96% 0.46 20 48.24 48.24 48.60 200 48.48 48.77 200 1.67% 29.02%
Bechtle 89.40 1.82% 1.60 149 88.25 88.05 89.40 - - - - 2.64% 31.28%
Carl Zeiss Meditec 83.70 4.17% 3.35 1163 80.40 80.40 83.70 200 83.50 84.00 200 3.72% 22.19%
Commerzbank 7.89 -2.71% -0.22 28707 8.10 7.88 8.10 - - - - -0.98% 37.00%
DEUTSCHE EUROSHOP 26.88 0.30% 0.08 - 26.96 26.76 26.96 - - - - -0.22% 5.83%
Delivery Hero 35.75 1.59% 0.56 65 35.30 35.30 35.75 250 35.43 35.72 250 1.30% 12.07%
Deutsche Wohnen 40.31 1.66% 0.66 1280 40.49 39.80 40.80 - - - - 2.44% 0.17%
Dt Pfandbriefbank 12.24 0.16% 0.02 28163 12.45 12.04 12.49 1000 12.16 12.24 1000 1.92% 40.53%
Dürr 41.56 -0.10% -0.04 1967 41.30 41.00 41.66 - - - - 1.86% 34.98%
Evonik Industries 27.35 0.37% 0.10 3040 27.19 27.06 27.35 400 27.30 27.45 300 1.82% 24.60%
Evotec 22.50 3.40% 0.74 11692 22.05 21.83 22.57 500 22.45 22.54 500 -2.39% 30.97%
FRAPORT 72.86 -0.11% -0.08 126 72.86 72.32 72.86 208 72.64 72.86 208 2.07% 16.46%
FUCHS PETROLUB PRF 39.24 0.46% 0.18 371 39.30 38.90 39.30 129 38.84 39.04 129 0.51% 9.43%
Fielmann 59.35 -3.02% -1.85 149 61.30 59.35 61.30 - - - - -2.38% 9.10%
GEA GROUP 25.59 -1.65% -0.43 38 25.72 25.39 25.72 - - - - 2.36% 13.28%
Gerresheimer 68.05 2.95% 1.95 1000 66.05 66.05 68.05 150 67.95 68.15 150 - 18.66%
Grand City Propertie 21.32 2.11% 0.44 563 20.84 20.84 21.32 705 21.32 21.44 700 1.43% 14.19%
HELLA GmbH & Co KgaA 48.72 -0.81% -0.40 335 49.34 48.72 49.34 200 48.78 49.02 200 3.62% 40.65%
HOCHTIEF 132.40 0.08% 0.10 471 133.20 132.40 134.90 50 133.20 133.50 50 - 14.34%
Hannover Rückversich 134.40 0.37% 0.50 306 133.30 133.30 134.40 - - - - 1.51% 15.27%
Hugo Boss 61.70 -1.56% -0.98 263 63.08 61.64 63.08 150 61.68 61.84 150 -0.71% 14.73%
K+S 18.47 -0.03% -0.01 3137 18.55 18.39 18.60 500 18.45 18.50 900 0.96% 16.09%
KION GROUP 60.70 -0.75% -0.46 119 60.60 60.60 61.10 100 60.46 60.74 100 0.17% 36.40%
LEG Immobilien 104.00 0.43% 0.45 - 104.00 104.00 104.00 100 105.45 105.80 100 1.86% 13.14%
Lanxess 54.64 -0.62% -0.34 626 54.54 54.54 54.72 300 54.58 54.86 300 1.00% 34.91%
MTU Aero Engines 208.90 2.15% 4.40 141 206.00 204.20 208.90 80 208.10 209.10 80 1.61% 32.22%
Metro AG 14.84 -0.40% -0.06 200 14.82 14.77 14.93 - - - - 0.68% 11.58%
MorphoSys 88.20 2.56% 2.20 158 86.00 86.00 88.70 100 87.45 88.15 100 -0.56% -0.40%
NORMA Group 46.26 -0.77% -0.36 20 47.32 46.26 47.32 250 45.90 45.98 250 0.13% 6.25%
Nemetschek 155.00 2.58% 3.90 571 152.50 152.50 156.10 - - - - 1.64% 62.90%
OSRAM Licht 31.23 0.10% 0.03 2245 31.03 31.03 31.62 400 31.23 31.42 400 -4.84% -19.22%
PROSIEBEN MEDIA 14.74 -0.34% -0.05 8762 14.86 14.65 14.86 400 14.72 14.80 400 1.31% -4.78%
PUMA 537.50 -0.56% -3.00 207 543.50 533.50 543.50 - - - - -1.65% 27.98%
QIAGEN 34.52 1.71% 0.58 959 34.09 34.09 34.52 1000 34.43 34.53 1000 -3.66% 17.26%
RTL Group 52.15 -0.19% -0.10 4161 52.75 51.50 52.75 200 51.95 52.25 200 1.46% 12.15%
Rheinmetall 101.05 -0.64% -0.65 325 101.10 101.05 102.10 50 100.80 101.60 50 0.05% 30.39%
Rocket Internet 22.96 -0.35% -0.08 385 23.38 22.96 23.38 660 22.90 23.06 655 1.86% 13.21%
SALZGITTER 30.54 -2.12% -0.66 681 31.23 30.37 31.23 500 30.42 30.60 500 3.46% 21.05%
SCHAEFFLER AG INH. V 8.36 -2.24% -0.19 19664 8.46 8.33 8.53 500 8.36 8.40 500 1.36% 9.97%
SCOUT24 AG NA O.N. 46.04 0.00% 0.00 221 46.00 46.00 46.04 200 45.86 46.26 200 - 16.15%
SILTRONIC AG NA O.N. 89.10 -0.87% -0.78 1015 90.36 88.56 90.36 100 88.66 89.10 100 2.65% 23.07%
SOFTWARE 32.99 -0.90% -0.30 99 33.27 32.99 33.27 - - - - -0.51% 4.73%
Sartorius Vz 155.00 1.71% 2.60 97 154.40 154.40 155.00 32 159.90 160.90 32 -2.64% 41.17%
Siemens Healthineers 37.61 2.26% 0.83 2635 36.84 36.77 37.61 200 37.39 37.69 200 -3.27% 2.97%
Symrise 83.10 1.34% 1.10 - 82.16 82.16 83.10 - - - - 1.27% 27.73%
TAG Immobilien 20.82 3.38% 0.68 2462 20.38 20.30 20.98 - - - - 2.06% 4.00%
Telefónica Dtl. 2.93 1.17% 0.03 21010 2.92 2.90 2.93 3000 2.91 2.93 3000 2.95% -14.14%
UNITED INTERNET 35.98 -0.61% -0.22 840 36.73 35.95 36.73 143 35.86 36.21 141 1.78% -5.86%
Uniper 27.03 -0.62% -0.17 1550 27.23 27.03 27.23 350 27.00 27.09 500 0.52% 21.21%
Wacker Chemie 84.68 1.53% 1.28 232 85.98 84.68 85.98 100 84.42 85.00 100 0.81% 5.67%
Zalando 41.16 -1.13% -0.47 1472 41.44 41.13 41.61 200 41.36 41.45 200 -0.87% 83.26%
alstria office REIT 14.21 0.14% 0.02 124 14.22 14.17 14.22 - - - - -0.84% 17.05%
freenet 21.19 0.76% 0.16 4837 21.38 21.02 21.40 - - - - 0.09% 24.87%
innogy SE 41.36 -0.22% -0.09 - 41.36 41.36 41.36 300 41.63 41.76 300 -0.48% 2.30%