18.08.2019 16:54:22
L/E-MDAX TR EUR
24691.91
EUR
301.6300
1.24%
16.08.2019 20:01
 
Chart
Kursdaten
Kurs 24691.91 Eröffnung 24390.28
Diff. absolut 301.63 Tages-Hoch 24691.91
Diff. % 1.24 % Tages-Tief 24390.28
Volumen - Umsatz 2972394
Schlusskurs vom 15.08.2019 24390.28 Volatilität in % -
Börse Frankfurt Letzter Handel 16.08.2019 / 20:01
Währung EUR Aktualisierungsstand 18.08.2019 / 16:54
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 15.60% 26318.0 21359.3
1 Woche -2.80% 25563.6 24364.2
1 Monat -4.95% 26318.0 24364.2
3 Monate -4.73% 26318.0 24364.2
6 Monate 1.72% 26318.0 24204.0
1 Jahr -6.64% 27328.8 21248.0
3 Jahre 13.77% 27524.9 19745.1
18.66
13
SMI
15.6
15.41
SMI
-18.56
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.66,"chartHeight":25.839896665636,"year":2017,"ID_NOTATION":"8117990"},"2018":{"performance":-18.56,"chartHeight":25.809284812402,"year":2018,"ID_NOTATION":"8117990"},"2019":{"performance":15.6,"chartHeight":24.819526173229,"year":2019,"ID_NOTATION":"8117990"}}
{"2017":{"performance":13,"chartHeight":23.780867215102,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.660999816386,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15.41,"chartHeight":24.749715437396,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":20.147498916821,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":24.363534699594,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":10.92,"chartHeight":22.787601741605,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":27.365462503298,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.347563005615,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.97,"chartHeight":22.813626694034,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.603013106031,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":24.129329197898,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":2.09,"chartHeight":13.368244594297,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.802736156273,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.675746594764,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":9.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.08.2019 16:54:22
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1&1 Drillisch 23.90 6.89% 1.54 1354 22.40 22.26 23.92 - - - - -8.92% -46.00%
AURUBIS 35.89 0.28% 0.10 250 35.55 35.28 35.89 300 35.85 36.14 300 0.36% -16.71%
AXEL SPRINGER 62.80 0.24% 0.15 - 62.80 62.80 62.80 241 62.75 62.90 241 -0.40% 26.56%
Aareal Bank 25.64 2.03% 0.51 781 25.06 25.06 25.76 200 25.68 25.86 200 -1.61% -4.54%
Airbus Group 123.06 0.47% 0.58 1421 123.44 122.14 123.58 100 122.94 123.10 100 -1.58% 47.34%
Aroundtown 7.11 0.57% 0.04 3513 7.06 7.06 7.12 2102 7.14 7.19 2087 -1.47% -0.50%
BRENNTAG 40.64 0.32% 0.13 501 39.92 39.92 40.64 200 40.45 40.73 200 -4.82% 7.88%
Bechtle 86.45 0.70% 0.60 289 85.65 85.25 86.70 - - - - -9.48% 26.95%
Carl Zeiss Meditec 99.40 2.26% 2.20 157 97.70 97.60 99.40 100 99.25 99.70 100 -0.20% 45.11%
Commerzbank 5.03 6.46% 0.30 101427 4.78 4.77 5.03 1600 4.98 5.03 5000 -4.36% -12.76%
DEUTSCHE EUROSHOP 22.64 -1.91% -0.44 1050 23.00 22.64 23.22 - - - - -5.59% -10.87%
Delivery Hero 43.55 0.09% 0.04 - 43.55 43.55 43.55 250 44.03 44.32 250 -4.43% 36.52%
Deutsche Wohnen 30.77 0.65% 0.20 1604 30.42 30.42 30.77 170 30.80 31.10 170 -6.33% -23.53%
Dt Pfandbriefbank 10.49 2.64% 0.27 1450 10.20 10.20 10.49 500 10.43 10.52 500 -0.66% 20.44%
Dürr 22.30 2.58% 0.56 2960 21.80 21.79 22.30 400 22.16 22.30 2085 -5.83% -27.57%
Evonik Industries 21.50 0.80% 0.17 3210 21.36 21.36 21.50 600 21.43 21.62 600 -5.12% -2.05%
Evotec 18.98 0.40% 0.07 40261 19.40 18.45 19.57 500 18.91 18.98 500 -23.67% 10.45%
FRAPORT 72.80 0.25% 0.18 40 72.64 72.64 72.80 205 73.90 74.12 204 -4.59% 16.37%
FUCHS PETROLUB PRF 31.08 0.71% 0.22 1005 30.66 30.66 31.08 162 30.94 31.12 162 -3.48% -13.33%
Fielmann 61.85 1.81% 1.10 520 61.05 61.05 62.20 200 61.85 62.45 200 -0.40% 13.69%
GEA GROUP 22.07 0.91% 0.20 - 22.07 22.07 22.07 - - - - -3.83% -2.30%
Gerresheimer 64.95 -1.44% -0.95 - 64.95 64.95 64.95 150 66.35 66.55 150 -5.46% 13.25%
Grand City Propertie 20.10 0.10% 0.02 - 20.10 20.10 20.10 739 20.32 20.46 734 -2.24% 7.66%
HELLA GmbH & Co KgaA 36.02 2.91% 1.02 470 35.14 35.14 36.02 300 35.90 36.08 300 -6.93% 3.98%
HOCHTIEF 94.60 -0.94% -0.90 - 94.60 94.60 94.60 54 96.10 96.40 53 -3.52% -18.31%
Hannover Rueck 144.20 0.91% 1.30 257 142.70 142.70 144.60 - - - - 1.41% 23.67%
Hugo Boss 49.20 -1.20% -0.60 241 49.40 48.96 49.43 150 49.14 49.42 150 -10.19% -8.52%
K+S 13.64 -1.62% -0.23 8895 13.88 13.39 13.88 900 13.62 13.65 900 -3.26% -14.24%
KION GROUP 41.31 1.42% 0.58 320 40.91 40.91 41.31 121 41.55 41.95 121 -5.75% -7.17%
LEG Immobilien 104.25 0.29% 0.30 - 104.25 104.25 104.25 100 105.35 105.95 100 -1.42% 13.41%
Lanxess 49.87 -0.10% -0.05 66 49.89 49.87 49.89 300 50.32 50.60 300 -6.85% 23.14%
MTU Aero Engines 240.00 1.18% 2.80 51 236.10 236.10 240.00 80 241.10 241.40 80 2.26% 51.90%
Metro AG 14.19 3.31% 0.46 100 13.73 13.73 14.19 - - - - 2.01% 6.65%
MorphoSys 108.70 1.49% 1.60 385 107.50 107.50 109.00 100 108.60 108.90 100 -2.60% 22.76%
NORMA Group 27.08 1.80% 0.48 109 26.82 26.82 27.08 250 28.12 28.28 250 -3.01% -37.80%
Nemetschek 46.60 1.44% 0.66 563 46.16 46.00 46.78 - - - - -4.70% 46.93%
OSRAM Licht 35.04 0.43% 0.15 256 34.86 34.86 35.04 400 35.04 35.15 400 10.36% -9.36%
PROSIEBEN MEDIA 11.16 3.52% 0.38 4362 10.80 10.80 11.16 1100 11.06 11.16 1100 -2.40% -27.87%
PUMA 64.85 -0.31% -0.20 448 65.75 64.85 65.75 80 65.55 65.90 80 -1.29% 54.40%
QIAGEN 31.19 0.91% 0.28 2322 30.96 30.96 31.21 500 31.17 31.27 500 -4.88% 5.94%
RTL Group 41.56 1.37% 0.56 930 41.06 41.06 41.58 200 41.66 41.80 200 -2.76% -10.62%
Rheinmetall 101.30 3.33% 3.26 1169 98.62 98.62 101.30 51 101.25 101.65 51 -4.75% 30.71%
Rocket Internet 25.00 0.81% 0.20 2570 24.52 24.52 25.00 606 24.94 25.10 602 -1.03% 23.27%
SALZGITTER 15.22 0.49% 0.07 1545 14.92 14.74 15.22 500 15.13 15.32 500 -16.35% -39.66%
SCHAEFFLER AG INH. V 5.94 1.85% 0.11 2001 5.84 5.84 5.94 600 5.92 5.94 600 -5.77% -21.86%
SCOUT24 AG NA O.N. 52.00 1.07% 0.55 - 52.00 52.00 52.00 200 51.85 52.25 200 1.17% 31.18%
SILTRONIC AG NA O.N. 58.90 4.14% 2.34 1274 58.26 58.26 59.52 200 58.80 59.08 200 -0.88% -18.65%
SOFTWARE 24.40 3.61% 0.85 - 23.50 23.50 24.40 210 24.28 24.52 210 -2.44% -22.54%
Sartorius Vz 172.20 3.73% 6.20 22 167.60 167.60 172.20 30 171.70 172.70 30 -2.44% 56.83%
Siemens Healthineers 35.50 1.70% 0.59 1219 34.79 34.79 35.50 200 35.20 35.50 200 -2.19% -2.81%
Symrise 80.14 -0.50% -0.40 - 80.14 80.14 80.14 - - - - -5.16% 23.18%
TAG Immobilien 21.10 0.96% 0.20 111 20.82 20.82 21.10 - - - - 0.48% 5.39%
Telefónica Dtl. 2.21 4.40% 0.09 6625 2.12 2.12 2.21 5000 2.18 2.21 5000 0.55% -35.33%
UNITED INTERNET 28.46 13.16% 3.31 4115 25.13 25.13 28.46 181 28.31 28.58 179 6.11% -25.54%
Uniper 27.14 2.03% 0.54 1277 26.64 26.64 27.19 500 27.12 27.25 500 -0.70% 21.70%
Wacker Chemie 63.20 -0.54% -0.34 188 63.82 62.98 64.44 100 63.66 64.04 100 -6.31% -21.14%
Zalando 39.31 0.79% 0.31 250 39.01 39.01 39.31 200 39.84 39.94 200 -6.91% 75.02%
alstria office REIT 14.30 -0.21% -0.03 - 14.30 14.30 14.30 350 14.47 14.56 350 -2.59% 17.79%
freenet 17.23 3.05% 0.51 1136 16.70 16.70 17.25 290 17.32 17.49 290 -0.26% 1.53%
innogy SE 43.50 0.79% 0.34 110 43.45 43.45 43.57 300 43.49 43.62 300 - 7.59%