Finanz und Wirtschaft

16.02.2019 07:57:39 Autoupdate

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%