18.06.2019 02:38:32
L/E-MDAX TR EUR
25306.03
EUR
38.5700
0.15%
17.06.2019 20:01
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 14.06.2019 25267.46 Volatilität in % -
Börse Frankfurt Letzter Handel 17.06.2019 / 20:01
Währung EUR Aktualisierungsstand 18.06.2019 / 02:38
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 18.48% 26090.9 21359.3
1 Woche 1.14% 25513.5 25024.2
1 Monat -1.82% 25783.6 24582.0
3 Monate 0.68% 26090.9 24560.9
6 Monate 15.60% 26090.9 21248.0
1 Jahr -6.47% 27328.8 21248.0
3 Jahre 28.51% 27524.9 18870.7
18.66
13
SMI
18.48
16.87
SMI
-18.56
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.66,"chartHeight":23.310474656721,"year":2017,"ID_NOTATION":"8117990"},"2018":{"performance":-18.56,"chartHeight":23.282859343926,"year":2018,"ID_NOTATION":"8117990"},"2019":{"performance":18.48,"chartHeight":23.26065975284,"year":2019,"ID_NOTATION":"8117990"}}
{"2017":{"performance":13,"chartHeight":21.45299997541,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.442754425497,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":16.87,"chartHeight":22.792210764534,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.175295705476,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.978631165283,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.72,"chartHeight":21.341100122569,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.68670553938,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.453664112809,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.94,"chartHeight":21.015884262996,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":23.096779211873,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.767351627968,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.54,"chartHeight":17.069496640244,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.472728204416,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":23.162392947399,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":14.46,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.06.2019 02:38:32
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1&1 Drillisch 24.98 -8.83% -2.42 13973 27.46 24.56 27.46 - - - - -8.09% -43.56%
AURUBIS 38.50 1.50% 0.57 583 37.76 37.74 38.50 300 38.20 38.50 300 -3.31% -10.65%
AXEL SPRINGER 62.05 -0.08% -0.05 184 61.90 61.90 62.05 244 62.05 62.15 243 10.90% 25.05%
Aareal Bank 24.03 -1.35% -0.33 7510 24.50 24.03 24.56 213 24.03 24.13 212 -5.06% -10.54%
Airbus Group 125.18 2.19% 2.68 5070 122.24 122.24 125.40 100 125.12 125.28 100 3.69% 49.88%
Aroundtown 7.70 -0.23% -0.02 5507 7.66 7.66 7.74 3000 7.65 7.70 3000 2.80% 7.72%
BRENNTAG 41.82 -1.83% -0.78 546 42.18 41.82 42.37 200 41.83 42.12 200 -1.32% 11.02%
Bechtle 95.80 2.68% 2.50 1741 94.00 93.00 97.50 - - - - -9.11% 40.68%
Carl Zeiss Meditec 90.45 1.86% 1.65 462 90.30 89.35 90.45 200 90.10 90.20 200 4.99% 32.04%
Commerzbank 6.12 0.29% 0.02 19795 6.17 6.05 6.22 1300 6.07 6.12 327 -2.58% 6.23%
DEUTSCHE EUROSHOP 25.40 0.79% 0.20 2538 25.62 25.14 25.62 - - - - -4.51% -
Delivery Hero 37.00 -1.20% -0.45 1000 37.56 37.00 37.56 250 37.38 37.67 250 -2.61% 15.99%
Deutsche Wohnen 36.96 -0.54% -0.20 684 36.99 36.96 37.13 - - - - 2.58% -8.15%
Dt Pfandbriefbank 10.59 -0.66% -0.07 6199 10.76 10.55 10.76 1000 10.54 10.60 500 -11.68% 21.58%
Dürr 31.39 -1.97% -0.63 2020 31.90 31.39 31.90 300 31.10 31.40 300 -0.25% 1.95%
Evonik Industries 24.30 -0.74% -0.18 353 24.43 24.11 24.43 400 24.16 24.33 400 0.33% 10.71%
Evotec 23.28 1.93% 0.44 7947 22.76 22.74 23.28 500 23.27 23.28 500 7.08% 35.51%
FRAPORT 75.34 -0.87% -0.66 215 75.50 75.34 75.50 201 75.16 75.38 201 2.62% 20.43%
FUCHS PETROLUB PRF 35.36 1.73% 0.60 406 34.96 34.96 35.36 143 35.16 35.36 143 0.74% -1.39%
Fielmann 63.65 -0.24% -0.15 21 63.55 63.55 63.80 200 63.60 64.20 200 1.19% 17.00%
GEA GROUP 25.01 -2.27% -0.58 - 25.00 25.00 25.01 - - - - 0.32% 10.71%
Gerresheimer 63.70 -1.55% -1.00 - 63.70 63.70 63.70 150 63.35 63.55 150 2.33% 11.07%
Grand City Propertie 22.44 2.00% 0.44 10 22.10 22.10 22.44 250 22.62 22.76 250 3.51% 20.19%
HELLA GmbH & Co KgaA 40.10 0.30% 0.12 - 40.10 40.10 40.10 200 39.76 39.96 200 -2.53% 15.76%
HOCHTIEF 106.80 -0.37% -0.40 86 107.50 106.80 107.50 50 106.60 106.90 50 0.85% -7.77%
Hannover Rückversich 140.90 0.93% 1.30 331 141.20 140.20 141.20 - - - - 0.86% 20.84%
Hugo Boss 54.48 -0.40% -0.22 35 54.92 54.48 54.98 150 54.56 54.82 150 1.49% 1.30%
K+S 15.80 -1.10% -0.17 7543 16.11 15.49 16.11 900 15.69 15.81 900 -0.75% -0.66%
KION GROUP 52.62 -0.04% -0.02 1002 52.56 52.52 52.76 100 52.02 52.26 100 5.73% 18.25%
LEG Immobilien 106.75 1.62% 1.70 300 106.35 106.35 106.75 100 106.75 107.05 100 1.86% 16.13%
Lanxess 45.63 -0.83% -0.38 1884 46.01 45.40 46.01 300 45.35 45.64 300 -1.60% 12.67%
MTU Aero Engines 199.95 1.55% 3.05 102 198.45 198.45 199.95 80 199.65 200.00 80 0.86% 26.55%
Metro AG 15.24 1.63% 0.24 2000 14.93 14.93 15.24 - - - - 4.99% 14.59%
MorphoSys 88.05 -1.12% -1.00 - 88.05 88.05 88.05 100 87.30 88.00 100 6.47% -0.56%
NORMA Group 35.46 -2.15% -0.78 30 35.46 35.46 35.46 250 35.62 35.78 250 -3.06% -18.56%
Nemetschek 135.70 1.50% 2.00 653 133.50 132.90 135.70 - - - - -1.60% 42.62%
OSRAM Licht 25.34 1.08% 0.27 2045 25.22 25.14 25.42 400 25.56 25.74 400 1.28% -34.45%
PROSIEBEN MEDIA 14.53 -0.31% -0.04 1655 14.52 14.46 14.63 - - - - -4.72% -6.14%
PUMA 54.40 -0.46% -0.25 397 54.50 54.05 54.85 - - - - -1.54% 29.52%
QIAGEN 35.27 0.74% 0.26 84 35.26 35.26 35.32 500 35.20 35.31 500 1.88% 19.80%
RTL Group 44.72 0.31% 0.14 145 44.18 44.18 44.80 200 44.46 44.84 200 1.91% -3.83%
Rheinmetall 101.70 1.70% 1.70 340 101.40 101.40 102.25 50 101.85 102.25 50 1.19% 31.23%
Rocket Internet 24.30 -0.57% -0.14 700 24.08 24.02 24.30 626 24.14 24.30 622 -0.82% 19.82%
SALZGITTER 22.94 -1.21% -0.28 - 22.94 22.94 22.94 520 23.00 23.14 500 -2.59% -9.08%
SCHAEFFLER AG INH. V 6.35 0.03% 0.00 2026 6.40 6.35 6.44 500 6.32 6.35 500 -5.20% -16.52%
SCOUT24 AG NA O.N. 45.54 0.22% 0.10 2 45.64 45.54 45.64 200 45.58 45.94 200 1.20% 14.88%
SILTRONIC AG NA O.N. 57.90 -0.03% -0.02 812 58.34 57.52 58.58 200 57.50 57.78 200 -5.14% -20.03%
SOFTWARE 29.70 -0.93% -0.28 6 29.98 29.58 29.98 - - - - 0.24% -5.71%
Sartorius Vz 176.90 0.00% 0.00 - 176.90 176.90 176.90 29 180.00 181.00 200 1.49% 61.11%
Siemens Healthineers 36.55 -0.22% -0.08 513 36.43 36.43 36.66 200 36.32 36.62 200 1.22% 0.07%
Symrise 89.14 1.02% 0.90 50 87.82 87.82 89.14 - - - - 2.13% 37.01%
TAG Immobilien 20.78 0.10% 0.02 1300 20.68 20.68 20.84 - - - - 1.37% 3.80%
Telefónica Dtl. 2.45 -1.76% -0.04 6865 2.51 2.45 2.51 2500 2.45 2.46 3000 -4.52% -28.31%
UNITED INTERNET 29.12 -7.56% -2.38 746 31.89 29.11 31.89 175 29.17 29.44 100 -10.67% -23.81%
Uniper 26.03 -1.18% -0.31 311 26.28 26.03 26.33 500 26.04 26.14 500 -1.06% 16.73%
Wacker Chemie 67.36 -4.72% -3.34 2382 70.68 66.46 70.68 100 67.34 67.70 250 -10.76% -15.95%
Zalando 38.28 1.35% 0.51 286 37.92 37.64 38.28 200 38.37 38.47 200 7.32% 70.44%
alstria office REIT 14.43 0.07% 0.01 - 14.42 14.42 14.43 - - - - 1.83% 18.86%
freenet 17.16 -1.72% -0.30 2188 17.40 17.00 17.40 - - - - 0.09% 1.15%
innogy SE 41.24 -0.58% -0.24 300 41.30 41.24 41.30 300 41.29 41.42 300 -0.19% 2.00%