20.10.2019 04:54:49
L/E-MDAX TR EUR
26006.97
EUR
-82.7400
-0.32%
18.10.2019 20:01
 
Chart
Kursdaten
Kurs 26006.97 Eröffnung 26089.71
Diff. absolut -82.74 Tages-Hoch 26089.71
Diff. % -0.32 % Tages-Tief 26006.97
Volumen - Umsatz 2218212
Schlusskurs vom 17.10.2019 26089.71 Volatilität in % -
Börse Frankfurt Letzter Handel 18.10.2019 / 20:01
Währung EUR Aktualisierungsstand 20.10.2019 / 04:54
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 21.76% 26318.0 21359.3
1 Woche 1.76% 26115.7 25557.7
1 Monat 0.05% 26115.7 25158.8
3 Monate 1.07% 26318.0 24364.2
6 Monate 0.73% 26318.0 24364.2
1 Jahr 6.98% 26318.0 21248.0
3 Jahre 21.27% 27524.9 19745.1
18.66
13
SMI
21.76
18.22
SMI
-18.56
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.66,"chartHeight":21.752089512176,"year":2017,"ID_NOTATION":"8117990"},"2018":{"performance":-18.56,"chartHeight":21.726320377713,"year":2018,"ID_NOTATION":"8117990"},"2019":{"performance":21.76,"chartHeight":22.489134905966,"year":2019,"ID_NOTATION":"8117990"}}
{"2017":{"performance":13,"chartHeight":20.018793381167,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.076086209623,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.22,"chartHeight":21.637654867226,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.960214878413,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.509284324011,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":19.26,"chartHeight":21.903862444332,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.036314642289,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.286826831637,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":14.76,"chartHeight":20.627700819062,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.552680340415,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.312129548081,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":12.38,"chartHeight":19.784445171788,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.037202710432,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":21.613907572781,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":19.65,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.10.2019 04:54:49
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1&1 Drillisch 30.86 -1.15% -0.36 1458 31.06 30.86 31.66 - - - - 1.85% -30.28%
AURUBIS 42.20 0.07% 0.03 495 41.93 41.93 42.51 250 41.90 42.19 250 -1.17% -2.07%
Aareal Bank 29.25 -0.88% -0.26 1826 29.30 29.25 29.43 200 29.23 29.25 200 3.32% 8.90%
Airbus Group 120.00 0.00% 0.00 1825 119.76 119.56 120.42 - - - - 1.16% 43.68%
Aroundtown 7.36 -1.81% -0.14 3265 7.43 7.36 7.51 2030 7.39 7.45 2015 -0.49% 2.97%
BRENNTAG 43.71 1.89% 0.81 - 43.71 43.71 43.71 200 44.11 44.39 200 -1.18% 16.03%
Bechtle 95.15 -1.96% -1.90 72 96.30 95.15 96.30 - - - - 1.93% 39.72%
CTS Eventim & Co. 54.15 1.59% 0.85 100 54.15 54.15 54.15 - - - - 5.25% 65.39%
Cancom 48.66 -2.01% -1.00 1 49.52 48.66 50.00 - - - - -3.16% 69.55%
Carl Zeiss Meditec 103.30 -0.67% -0.70 95 103.70 103.30 103.70 100 103.70 103.90 100 1.18% 50.80%
Commerzbank 5.33 0.15% 0.01 12028 5.31 5.28 5.41 - - - - 2.70% -7.48%
CompuGroup Medical 56.75 0.98% 0.55 226 56.10 55.85 56.85 - - - - 5.98% 41.17%
Delivery Hero 42.67 -0.77% -0.33 465 43.38 42.67 43.38 250 42.47 42.77 250 7.35% 33.76%
Deutsche Wohnen 35.28 -0.40% -0.14 993 35.37 35.04 36.03 - - - - 4.26% -12.33%
Dialog Semiconductor 40.60 -1.22% -0.50 568 41.03 40.60 41.66 500 40.73 40.83 500 -6.77% 80.28%
Dt Pfandbriefbank 12.15 1.00% 0.12 900 12.00 12.00 12.15 1000 12.10 12.15 600 2.53% 39.49%
Dürr 25.47 -0.89% -0.23 538 25.20 25.20 25.73 - - - - 5.77% -17.28%
Evonik Industries 23.62 0.64% 0.15 820 23.38 23.29 23.66 600 23.48 23.67 600 3.73% 7.61%
Evotec 19.40 -2.61% -0.52 11287 19.79 19.40 19.79 500 19.45 19.52 500 -2.24% 12.92%
FRAPORT 75.82 -0.05% -0.04 12 75.52 75.52 75.82 201 75.46 75.68 200 -1.02% 21.20%
FUCHS PETROLUB PRF 34.70 0.12% 0.04 - 34.70 34.70 34.70 200 34.68 34.86 200 3.40% -3.23%
Fielmann 69.40 -1.14% -0.80 60 69.60 69.40 69.70 200 69.15 69.75 200 2.06% 27.57%
GEA GROUP 26.68 -1.91% -0.52 160 26.94 26.68 27.15 - - - - 5.54% 18.11%
GRENKE 84.90 -2.53% -2.20 1100 86.55 84.90 86.55 80 85.10 85.45 80 6.46% 17.02%
Gerresheimer 65.80 0.92% 0.60 40 65.45 65.45 65.80 150 66.10 66.30 150 0.69% 14.73%
Grand City Propertie 20.98 -0.38% -0.08 - 20.98 20.98 20.98 722 20.78 20.92 717 2.64% 12.37%
HELLA GmbH & Co KgaA 43.74 0.51% 0.22 200 43.64 43.64 43.74 200 43.62 43.82 200 3.60% 26.27%
HOCHTIEF 106.00 -0.09% -0.10 1 106.50 106.00 106.50 100 105.90 106.30 100 - -8.46%
Hannover Rueck 157.10 -0.32% -0.50 81 157.50 156.50 157.70 - - - - 0.96% 34.73%
Hugo Boss 36.17 -3.00% -1.12 513 37.45 36.17 37.45 200 36.37 36.63 200 -6.75% -32.74%
K+S 12.63 0.48% 0.06 1878 12.51 12.49 12.72 900 12.54 12.65 900 -1.29% -20.58%
KION GROUP 49.90 -0.32% -0.16 210 49.90 49.90 49.90 101 49.71 50.00 101 1.94% 12.13%
KNORR-BREMSE AG INH 87.71 -0.75% -0.66 - 87.71 87.71 87.71 250 86.51 86.80 250 1.61% 12.08%
LEG Immobilien 104.80 1.11% 1.15 - 104.80 104.80 104.80 100 103.60 103.95 100 - 14.01%
Lanxess 59.10 0.24% 0.14 144 59.00 58.96 59.22 300 59.24 59.52 300 1.86% 45.93%
Metro AG 14.50 -2.26% -0.34 3220 14.66 14.31 14.66 - - - - -0.07% 9.02%
MorphoSys 100.70 0.80% 0.80 1000 99.40 99.40 100.70 100 99.75 100.50 100 4.68% 13.72%
Nemetschek 47.00 -3.77% -1.84 315 48.76 47.00 48.90 - - - - 2.35% 48.19%
OSRAM Licht 40.15 1.62% 0.64 1769 39.57 39.20 40.31 128 40.00 40.28 240 4.42% 3.85%
PROSIEBEN MEDIA 12.91 -0.62% -0.08 6964 12.93 12.79 12.93 1000 12.95 13.04 1000 3.32% -16.60%
PUMA 70.90 -2.00% -1.45 2443 72.05 70.45 72.20 - - - - -0.84% 68.81%
QIAGEN 25.64 0.94% 0.24 1090 25.23 25.23 25.64 500 25.53 25.64 500 4.14% -12.91%
RATIONAL 649.50 0.08% 0.50 - 649.50 649.50 649.50 10 640.50 643.00 10 4.25% 31.58%
RTL Group 42.68 -0.93% -0.40 798 42.60 42.60 42.92 235 42.64 42.90 233 0.71% -8.22%
Rheinmetall 105.80 -0.19% -0.20 1677 106.05 105.15 106.50 50 105.40 105.75 50 -4.56% 36.52%
Rocket Internet 24.42 -2.01% -0.50 607 24.54 24.42 24.70 620 24.40 24.56 615 2.18% 20.41%
SCOUT24 AG NA O.N. 53.40 0.75% 0.40 15 53.50 53.40 53.50 200 53.05 53.35 200 -0.47% 34.71%
SILTRONIC AG NA O.N. 75.96 0.90% 0.68 669 75.52 75.52 75.96 - - - - 3.49% 4.92%
SOFTWARE 26.69 3.57% 0.92 358 26.35 26.35 27.83 - - - - 3.77% -15.27%
Sartorius Vz 169.60 -0.24% -0.40 - 169.60 169.60 169.60 31 167.40 168.40 31 3.35% 54.46%
Siemens Healthineers 37.03 1.55% 0.56 3455 36.52 36.52 37.12 200 36.98 37.28 200 6.78% 1.40%
Symrise 88.22 -0.45% -0.40 30 88.62 87.96 88.72 - - - - 3.06% 35.60%
TAG Immobilien 21.36 -1.39% -0.30 1470 21.66 21.36 21.72 - - - - -0.56% 6.69%
THYSSENKRUPP 12.95 -0.15% -0.02 6062 13.00 12.71 13.08 1000 13.01 13.03 1000 2.86% -13.12%
Telefónica Dtl. 2.74 0.04% 0.00 9510 2.73 2.70 2.74 5000 2.72 2.74 5000 4.47% -19.91%
UNITED INTERNET 35.35 -0.08% -0.03 790 35.35 35.35 35.73 145 35.40 35.75 143 2.46% -7.51%
Uniper 28.10 -1.30% -0.37 142 28.44 28.08 28.44 500 28.13 28.22 500 2.18% 26.01%
Zalando 41.58 -2.00% -0.85 347 42.49 41.58 42.64 200 41.51 41.60 200 0.14% 85.13%
alstria office REIT 16.34 -0.67% -0.11 2600 16.45 16.23 16.45 - - - - 1.30% 34.60%
freenet 20.10 -0.10% -0.02 2726 20.03 20.00 20.37 - - - - 1.69% 18.44%