18.10.2018 17:30:10
L/E-MDAX TR EUR
24345.78
EUR
-98.27
-0.40%
18.10.2018 09:00
 
Chart
Kursdaten
Kurs 24345.78 Eröffnung 24444.05
Diff. absolut -98.27 Tages-Hoch 24444.05
Diff. % -0.40 % Tages-Tief 24342.74
Volumen - Umsatz 851121
Schlusskurs vom 17.10.2018 24444.05 Volatilität in % -
Börse Frankfurt Letzter Handel 18.10.2018 / 09:00
Währung EUR Aktualisierungsstand 18.10.2018 / 17:30
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -6.80% 27524.9 23517.6
1 Woche 1.21% 24557.0 23517.6
1 Monat -6.95% 26405.8 23517.6
3 Monate -8.37% 27328.8 23517.6
6 Monate -5.52% 27328.8 23517.6
1 Jahr -6.87% 27524.9 23517.6
3 Jahre 24.42% 27524.9 17599.8
5.82
SMI
18.66
13
SMI
-5.58
SMI
-6.8
-6.73
2016
2017
2018
{"2016":{"performance":5.82,"chartHeight":17.748259431607,"year":2016,"ID_NOTATION":"8117990"},"2017":{"performance":18.66,"chartHeight":23.882873082815,"year":2017,"ID_NOTATION":"8117990"},"2018":{"performance":-6.8,"chartHeight":18.567672185199,"year":2018,"ID_NOTATION":"8117990"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-6.73,"chartHeight":18.513188702247,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-7.45,"chartHeight":19.048357342584,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":3.99,"chartHeight":15.76052621979,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-0.03,"chartHeight":8.4743222798414,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-9.31,"chartHeight":20.2218820015,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.10.2018 17:30:10
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
1&1 Drillisch 39.20 -0.51% -0.20 143 39.08 39.08 39.42 200 39.24 39.28 200 4.40% -42.38%
AURUBIS 55.68 -0.96% -0.54 185 55.62 55.62 55.68 200 54.98 55.00 200 3.46% -27.74%
AXEL SPRINGER 58.05 -2.35% -1.40 - 58.05 58.05 58.05 200 58.00 58.10 200 5.60% -8.91%
Aareal Bank 34.60 -0.23% -0.08 2100 34.62 34.60 35.05 220 34.57 34.57 220 -4.23% -8.21%
Airbus Group 99.88 -1.13% -1.14 2351 100.40 99.06 100.46 500 99.50 99.53 500 2.42% 21.12%
Aroundtown 7.40 -0.27% -0.02 16068 7.41 7.39 7.49 1500 7.42 7.42 1500 2.13% 15.92%
BRENNTAG 47.14 -1.01% -0.48 - 47.14 47.14 47.14 201 47.35 47.35 200 -3.09% -10.43%
Bechtle 83.90 1.51% 1.25 273 82.20 81.65 84.50 90 83.80 83.90 90 7.27% 18.24%
CECONOMY 4.71 1.14% 0.05 2480 4.65 4.64 4.79 640 4.72 4.73 640 5.03% -62.77%
CTS Eventim & Co. 34.94 -0.68% -0.24 150 34.80 34.80 34.94 651 34.60 34.62 651 2.69% -8.27%
Commerzbank 8.70 -0.90% -0.08 63819 8.77 8.70 8.88 1000 8.66 8.66 1000 1.23% -29.66%
DEUTSCHE EUROSHOP 27.90 1.23% 0.34 10 27.44 27.44 27.90 270 27.92 27.96 270 1.32% -18.29%
Delivery Hero 36.40 1.56% 0.56 133 36.38 36.38 36.40 211 36.16 36.18 211 2.34% 8.75%
Deutsche Wohnen 41.26 2.71% 1.09 125 40.72 40.72 41.38 190 41.29 41.31 190 1.18% 10.48%
Dt Pfandbriefbank 12.32 -0.81% -0.10 350 12.40 12.32 12.40 619 12.29 12.29 618 -5.12% -6.94%
Dürr 30.54 0.23% 0.07 5319 30.19 29.79 31.88 300 30.53 30.54 300 -6.56% -42.56%
Evonik Industries 28.02 -0.28% -0.08 550 27.81 27.77 28.04 1800 27.95 27.97 1800 -1.30% -10.56%
Evotec 17.80 2.27% 0.40 38659 17.45 17.33 17.91 1000 17.69 17.70 1000 10.86% 28.50%
FRAPORT 68.06 0.38% 0.26 285 67.24 67.24 68.06 250 67.84 67.84 250 -0.67% -25.92%
FUCHS PETROLUB PRF 46.06 0.00% 0.00 401 46.06 46.06 46.06 200 45.76 45.78 200 1.95% 3.29%
Fielmann 51.60 0.19% 0.10 700 50.95 50.95 51.75 300 51.70 51.75 300 4.25% -29.83%
GEA GROUP 26.71 -1.22% -0.33 190 26.91 26.71 26.91 290 26.52 26.53 290 -0.22% -32.12%
Gerresheimer 60.00 -0.74% -0.45 - 60.00 60.00 60.00 250 61.80 61.80 250 -9.84% -11.71%
Grand City Propertie 21.56 2.37% 0.50 2846 21.56 21.56 21.60 346 21.68 21.70 346 -0.38% 8.47%
HELLA GmbH & Co KgaA 41.12 -0.92% -0.38 110 40.98 40.98 41.12 200 40.56 40.58 200 1.77% -19.58%
HOCHTIEF 133.50 -0.96% -1.30 - 133.50 133.50 133.50 57 133.60 133.60 57 -3.02% -7.52%
Hannover Rückversich 120.40 1.78% 2.10 105 118.90 117.30 120.40 70 120.00 120.10 70 -1.91% 12.98%
Hugo Boss 60.80 0.00% 0.00 657 61.60 60.80 61.98 373 60.64 60.64 373 -0.88% -15.22%
Jungheinrich Vz 28.44 -2.54% -0.74 250 29.16 28.44 29.34 200 28.68 28.70 200 0.97% -25.93%
K+S 17.45 -3.11% -0.56 3026 17.88 17.44 17.88 2000 17.43 17.44 2000 -1.42% -13.17%
KION GROUP 47.80 -0.77% -0.37 95 47.92 47.80 48.37 250 47.86 47.88 250 2.12% -33.15%
LEG Immobilien 101.00 4.45% 4.30 100 99.52 99.52 101.00 250 100.20 100.25 250 -0.74% 1.56%
Lanxess 57.78 -2.33% -1.38 - 57.78 57.78 57.78 500 57.62 57.64 500 -2.15% -10.88%
Leoni 32.28 -2.60% -0.86 1192 32.83 32.28 32.83 100 31.94 31.97 100 1.50% -46.93%
MTU Aero Engines 175.10 -0.79% -1.40 - 175.10 175.10 175.10 50 174.50 174.60 50 -0.40% 18.09%
Metro AG 13.44 1.63% 0.21 2435 13.15 13.15 13.51 560 13.46 13.47 560 -2.62% -20.39%
MorphoSys 86.30 2.98% 2.50 245 83.50 83.50 86.30 500 85.90 86.00 500 6.08% 7.70%
NORMA Group 47.60 -2.46% -1.20 - 47.60 47.60 47.60 200 46.50 46.54 200 -4.97% -12.75%
Nemetschek 125.00 0.56% 0.70 464 125.20 123.10 125.80 70 124.70 124.80 70 12.49% 66.55%
OSRAM Licht 33.75 -0.15% -0.05 921 33.34 33.34 34.00 227 33.64 33.65 226 5.96% -55.07%
PROSIEBEN MEDIA 21.21 0.14% 0.03 1504 21.04 21.04 21.52 9461 21.14 21.15 9457 -4.21% -26.28%
PUMA 430.50 1.29% 5.50 80 423.00 416.50 430.50 40 428.00 428.50 40 2.66% 16.44%
QIAGEN 31.20 2.13% 0.65 1109 30.60 30.60 31.32 1000 31.08 31.10 1000 - 16.91%
RTL Group 59.25 -0.17% -0.10 - 59.25 59.25 59.25 300 60.25 60.30 300 -1.58% -11.12%
Rheinmetall 78.80 -2.55% -2.06 319 79.78 78.00 80.00 100 78.58 78.62 100 3.45% -23.56%
Rocket Internet 26.50 1.53% 0.40 806 26.02 26.02 26.50 875 25.86 25.88 874 4.57% 23.70%
SALZGITTER 40.36 -1.20% -0.49 62 40.36 40.36 40.36 250 40.72 40.76 250 -0.24% -14.45%
SCHAEFFLER AG INH. V 9.87 -2.32% -0.23 10724 10.14 9.87 10.23 1000 9.85 9.86 1000 1.30% -31.11%
SCOUT24 AG NA O.N. 34.80 -0.51% -0.18 - 34.80 34.80 34.80 300 34.40 34.42 300 -2.56% 2.81%
SILTRONIC AG NA O.N. 93.84 -6.14% -6.14 2855 99.60 91.22 99.60 100 92.96 93.00 100 10.70% -18.25%
SOFTWARE 37.27 1.61% 0.59 150 36.53 36.53 37.27 200 37.95 37.97 200 1.95% -21.39%
Sartorius Vz 126.20 0.56% 0.70 424 124.30 124.30 126.20 61 126.10 126.30 61 3.72% 56.79%
Siemens Healthineers 35.66 0.71% 0.25 2706 35.40 35.30 36.02 214 35.59 35.59 214 7.96% -
Ströer Media 46.54 0.56% 0.26 758 45.28 45.28 46.54 100 46.82 46.82 100 -1.95% -24.89%
Symrise 72.34 -0.60% -0.44 145 71.32 71.24 72.34 110 72.00 72.02 110 0.25% 1.95%
TAG Immobilien 20.38 1.39% 0.28 500 20.04 20.04 20.38 370 20.32 20.34 370 0.40% 27.22%
Talanx 30.58 0.72% 0.22 710 30.24 30.24 30.64 100 31.04 31.06 100 -4.59% -10.53%
Telefónica Dtl. 3.82 3.16% 0.12 4500 3.66 3.66 3.82 2200 3.77 3.77 2200 4.37% -11.41%
UNITED INTERNET 37.35 -0.80% -0.30 57 37.26 37.26 37.60 205 37.25 37.27 204 4.01% -34.41%
Uniper 26.76 2.61% 0.68 837 26.10 26.10 27.00 280 26.80 26.81 400 3.04% 2.27%
Wacker Chemie 93.00 0.11% 0.10 152 92.02 92.02 93.22 200 92.14 92.18 200 -6.05% -43.41%
Zalando 34.56 0.70% 0.24 1742 34.18 34.18 34.85 400 34.27 34.27 400 9.58% -22.34%
alstria office REIT 12.92 -0.62% -0.08 - 12.94 12.92 12.94 580 13.08 13.09 580 3.01% 1.06%
freenet 20.25 1.61% 0.32 2905 19.98 19.81 20.30 370 20.29 20.30 370 4.15% -35.26%
innogy SE 38.54 0.36% 0.14 6000 38.32 38.32 38.60 197 38.59 38.60 2500 -0.16% 17.44%