Finanz und Wirtschaft

18.08.2019 16:54:22 Autoupdate

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%