18.10.2018 17:30:10
L/E-MDAX TR EUR
24345.78
EUR
-98.27
-0.40%
18.10.2018 09:00
 
Chart
Kursdaten
Kurs 24345.78 Eröffnung 24444.05
Diff. absolut -98.27 Tages-Hoch 24444.05
Diff. % -0.40 % Tages-Tief 24342.74
Volumen - Umsatz 851121
Schlusskurs vom 17.10.2018 24444.05 Volatilität in % -
Börse Frankfurt Letzter Handel 18.10.2018 / 09:00
Währung EUR Aktualisierungsstand 18.10.2018 / 17:30
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -6.80% 27524.9 23517.6
1 Woche 1.21% 24557.0 23517.6
1 Monat -6.95% 26405.8 23517.6
3 Monate -8.37% 27328.8 23517.6
6 Monate -5.52% 27328.8 23517.6
1 Jahr -6.87% 27524.9 23517.6
3 Jahre 24.42% 27524.9 17599.8
Benchmark:
5.82
SMI
18.66
13
SMI
-5.58
SMI
-6.8
-6.73
2016
2017
2018
{"2016":{"performance":5.82,"chartHeight":17.748259431607,"year":2016,"ID_NOTATION":"8117990"},"2017":{"performance":18.66,"chartHeight":23.882873082815,"year":2017,"ID_NOTATION":"8117990"},"2018":{"performance":-6.8,"chartHeight":18.567672185199,"year":2018,"ID_NOTATION":"8117990"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-6.73,"chartHeight":18.513188702247,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-7.45,"chartHeight":19.048357342584,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":3.99,"chartHeight":15.76052621979,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-0.03,"chartHeight":8.4743222798414,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-9.31,"chartHeight":20.2218820015,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.10.2018 17:30:10
Titel
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2018
aufsteigend sortieren
absteigend sortieren
1&1 Drillisch 39.20 -0.51% -0.20 143 39.08 39.08 39.42 200 39.24 39.28 200 4.40% -42.38%
AURUBIS 55.68 -0.96% -0.54 185 55.62 55.62 55.68 200 54.98 55.00 200 3.46% -27.74%
AXEL SPRINGER 58.05 -2.35% -1.40 - 58.05 58.05 58.05 200 58.00 58.10 200 5.60% -8.91%
Aareal Bank 34.60 -0.23% -0.08 2100 34.62 34.60 35.05 220 34.57 34.57 220 -4.23% -8.21%
Airbus Group 99.88 -1.13% -1.14 2351 100.40 99.06 100.46 500 99.50 99.53 500 2.42% 21.12%
Aroundtown 7.40 -0.27% -0.02 16068 7.41 7.39 7.49 1500 7.42 7.42 1500 2.13% 15.92%
BRENNTAG 47.14 -1.01% -0.48 - 47.14 47.14 47.14 201 47.35 47.35 200 -3.09% -10.43%
Bechtle 83.90 1.51% 1.25 273 82.20 81.65 84.50 90 83.80 83.90 90 7.27% 18.24%
CECONOMY 4.71 1.14% 0.05 2480 4.65 4.64 4.79 640 4.72 4.73 640 5.03% -62.77%
CTS Eventim & Co. 34.94 -0.68% -0.24 150 34.80 34.80 34.94 651 34.60 34.62 651 2.69% -8.27%
Commerzbank 8.70 -0.90% -0.08 63819 8.77 8.70 8.88 1000 8.66 8.66 1000 1.23% -29.66%
DEUTSCHE EUROSHOP 27.90 1.23% 0.34 10 27.44 27.44 27.90 270 27.92 27.96 270 1.32% -18.29%
Delivery Hero 36.40 1.56% 0.56 133 36.38 36.38 36.40 211 36.16 36.18 211 2.34% 8.75%
Deutsche Wohnen 41.26 2.71% 1.09 125 40.72 40.72 41.38 190 41.29 41.31 190 1.18% 10.48%
Dt Pfandbriefbank 12.32 -0.81% -0.10 350 12.40 12.32 12.40 619 12.29 12.29 618 -5.12% -6.94%
Dürr 30.54 0.23% 0.07 5319 30.19 29.79 31.88 300 30.53 30.54 300 -6.56% -42.56%
Evonik Industries 28.02 -0.28% -0.08 550 27.81 27.77 28.04 1800 27.95 27.97 1800 -1.30% -10.56%
Evotec 17.80 2.27% 0.40 38659 17.45 17.33 17.91 1000 17.69 17.70 1000 10.86% 28.50%
FRAPORT 68.06 0.38% 0.26 285 67.24 67.24 68.06 250 67.84 67.84 250 -0.67% -25.92%
FUCHS PETROLUB PRF 46.06 0.00% 0.00 401 46.06 46.06 46.06 200 45.76 45.78 200 1.95% 3.29%
Fielmann 51.60 0.19% 0.10 700 50.95 50.95 51.75 300 51.70 51.75 300 4.25% -29.83%
GEA GROUP 26.71 -1.22% -0.33 190 26.91 26.71 26.91 290 26.52 26.53 290 -0.22% -32.12%
Gerresheimer 60.00 -0.74% -0.45 - 60.00 60.00 60.00 250 61.80 61.80 250 -9.84% -11.71%
Grand City Propertie 21.56 2.37% 0.50 2846 21.56 21.56 21.60 346 21.68 21.70 346 -0.38% 8.47%
HELLA GmbH & Co KgaA 41.12 -0.92% -0.38 110 40.98 40.98 41.12 200 40.56 40.58 200 1.77% -19.58%
HOCHTIEF 133.50 -0.96% -1.30 - 133.50 133.50 133.50 57 133.60 133.60 57 -3.02% -7.52%
Hannover Rückversich 120.40 1.78% 2.10 105 118.90 117.30 120.40 70 120.00 120.10 70 -1.91% 12.98%
Hugo Boss 60.80 0.00% 0.00 657 61.60 60.80 61.98 373 60.64 60.64 373 -0.88% -15.22%
Jungheinrich Vz 28.44 -2.54% -0.74 250 29.16 28.44 29.34 200 28.68 28.70 200 0.97% -25.93%
K+S 17.45 -3.11% -0.56 3026 17.88 17.44 17.88 2000 17.43 17.44 2000 -1.42% -13.17%
KION GROUP 47.80 -0.77% -0.37 95 47.92 47.80 48.37 250 47.86 47.88 250 2.12% -33.15%
LEG Immobilien 101.00 4.45% 4.30 100 99.52 99.52 101.00 250 100.20 100.25 250 -0.74% 1.56%
Lanxess 57.78 -2.33% -1.38 - 57.78 57.78 57.78 500 57.62 57.64 500 -2.15% -10.88%
Leoni 32.28 -2.60% -0.86 1192 32.83 32.28 32.83 100 31.94 31.97 100 1.50% -46.93%
MTU Aero Engines 175.10 -0.79% -1.40 - 175.10 175.10 175.10 50 174.50 174.60 50 -0.40% 18.09%
Metro AG 13.44 1.63% 0.21 2435 13.15 13.15 13.51 560 13.46 13.47 560 -2.62% -20.39%
MorphoSys 86.30 2.98% 2.50 245 83.50 83.50 86.30 500 85.90 86.00 500 6.08% 7.70%
NORMA Group 47.60 -2.46% -1.20 - 47.60 47.60 47.60 200 46.50 46.54 200 -4.97% -12.75%
Nemetschek 125.00 0.56% 0.70 464 125.20 123.10 125.80 70 124.70 124.80 70 12.49% 66.55%
OSRAM Licht 33.75 -0.15% -0.05 921 33.34 33.34 34.00 227 33.64 33.65 226 5.96% -55.07%
PROSIEBEN MEDIA 21.21 0.14% 0.03 1504 21.04 21.04 21.52 9461 21.14 21.15 9457 -4.21% -26.28%
PUMA 430.50 1.29% 5.50 80 423.00 416.50 430.50 40 428.00 428.50 40 2.66% 16.44%
QIAGEN 31.20 2.13% 0.65 1109 30.60 30.60 31.32 1000 31.08 31.10 1000 - 16.91%
RTL Group 59.25 -0.17% -0.10 - 59.25 59.25 59.25 300 60.25 60.30 300 -1.58% -11.12%
Rheinmetall 78.80 -2.55% -2.06 319 79.78 78.00 80.00 100 78.58 78.62 100 3.45% -23.56%
Rocket Internet 26.50 1.53% 0.40 806 26.02 26.02 26.50 875 25.86 25.88 874 4.57% 23.70%
SALZGITTER 40.36 -1.20% -0.49 62 40.36 40.36 40.36 250 40.72 40.76 250 -0.24% -14.45%
SCHAEFFLER AG INH. V 9.87 -2.32% -0.23 10724 10.14 9.87 10.23 1000 9.85 9.86 1000 1.30% -31.11%
SCOUT24 AG NA O.N. 34.80 -0.51% -0.18 - 34.80 34.80 34.80 300 34.40 34.42 300 -2.56% 2.81%
SILTRONIC AG NA O.N. 93.84 -6.14% -6.14 2855 99.60 91.22 99.60 100 92.96 93.00 100 10.70% -18.25%
SOFTWARE 37.27 1.61% 0.59 150 36.53 36.53 37.27 200 37.95 37.97 200 1.95% -21.39%
Sartorius Vz 126.20 0.56% 0.70 424 124.30 124.30 126.20 61 126.10 126.30 61 3.72% 56.79%
Siemens Healthineers 35.66 0.71% 0.25 2706 35.40 35.30 36.02 214 35.59 35.59 214 7.96% -
Ströer Media 46.54 0.56% 0.26 758 45.28 45.28 46.54 100 46.82 46.82 100 -1.95% -24.89%
Symrise 72.34 -0.60% -0.44 145 71.32 71.24 72.34 110 72.00 72.02 110 0.25% 1.95%
TAG Immobilien 20.38 1.39% 0.28 500 20.04 20.04 20.38 370 20.32 20.34 370 0.40% 27.22%
Talanx 30.58 0.72% 0.22 710 30.24 30.24 30.64 100 31.04 31.06 100 -4.59% -10.53%
Telefónica Dtl. 3.82 3.16% 0.12 4500 3.66 3.66 3.82 2200 3.77 3.77 2200 4.37% -11.41%
UNITED INTERNET 37.35 -0.80% -0.30 57 37.26 37.26 37.60 205 37.25 37.27 204 4.01% -34.41%
Uniper 26.76 2.61% 0.68 837 26.10 26.10 27.00 280 26.80 26.81 400 3.04% 2.27%
Wacker Chemie 93.00 0.11% 0.10 152 92.02 92.02 93.22 200 92.14 92.18 200 -6.05% -43.41%
Zalando 34.56 0.70% 0.24 1742 34.18 34.18 34.85 400 34.27 34.27 400 9.58% -22.34%
alstria office REIT 12.92 -0.62% -0.08 - 12.94 12.92 12.94 580 13.08 13.09 580 3.01% 1.06%
freenet 20.25 1.61% 0.32 2905 19.98 19.81 20.30 370 20.29 20.30 370 4.15% -35.26%
innogy SE 38.54 0.36% 0.14 6000 38.32 38.32 38.60 197 38.59 38.60 2500 -0.16% 17.44%