13.12.2019 05:39:55
L/E-MDAX TR EUR
27506.61
EUR
182.6700
0.67%
12.12.2019 20:01
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 11.12.2019 27323.94 Volatilität in % -
Börse Frankfurt Letzter Handel 12.12.2019 / 20:01
Währung EUR Aktualisierungsstand 13.12.2019 / 05:39
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 28.78% 27554.3 21359.3
1 Woche 1.15% 27517.5 27143.1
1 Monat 1.76% 27554.3 26943.7
3 Monate 5.03% 27554.3 25158.8
6 Monate 8.31% 27554.3 24364.2
1 Jahr 21.68% 27554.3 21248.0
3 Jahre 27.62% 27554.3 21248.0
18.66
13
SMI
28.78
23.99
SMI
-18.56
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.66,"chartHeight":20.667265592506,"year":2017,"ID_NOTATION":"8117990"},"2018":{"performance":-18.56,"chartHeight":20.642781620715,"year":2018,"ID_NOTATION":"8117990"},"2019":{"performance":28.78,"chartHeight":22,"year":2019,"ID_NOTATION":"8117990"}}
{"2017":{"performance":13,"chartHeight":19.020412701892,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":23.99,"chartHeight":21.812097451465,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.114372148106,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":23.49,"chartHeight":21.716128103741,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.887443627805,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":20.6,"chartHeight":21.117939572423,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.477801388984,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":17.04,"chartHeight":20.253454283402,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.037903917946,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":25.22,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 13.12.2019 05:39:55
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1&1 Drillisch 22.84 1.96% 0.44 476 22.36 22.36 22.84 - - - - 0.18% -48.40%
Aareal Bank 28.98 2.01% 0.57 1547 28.65 28.65 28.98 - - - - 2.80% 7.89%
Airbus Group 124.32 -0.06% -0.08 373 123.80 123.24 124.76 - - - - -2.57% 48.85%
alstria office REIT 16.50 -1.73% -0.29 220 16.78 16.50 16.79 - - - - -0.72% 35.91%
Aroundtown 7.73 -0.64% -0.05 20620 7.83 7.72 7.83 - - - - -0.77% 8.11%
AURUBIS 52.68 7.73% 3.78 3227 49.00 49.00 53.20 - - - - 22.85% 22.26%
AXEL SPRINGER 63.30 -0.32% -0.20 0 63.30 63.30 63.30 - - - - 0.00% 27.57%
Bechtle 120.60 0.08% 0.10 125 120.40 119.60 120.80 - - - - 0.25% 77.09%
BRENNTAG 48.69 -0.18% -0.09 0 48.69 48.69 48.69 - - - - 0.54% 29.25%
Carl Zeiss Meditec 112.20 -0.44% -0.50 724 112.70 111.80 113.60 - - - - 2.00% 63.80%
Commerzbank 5.46 5.16% 0.27 72245 5.16 5.16 5.46 - - - - 5.33% -5.24%
CompuGroup Medical 62.05 0.40% 0.25 7 61.80 61.80 62.45 - - - - -0.08% 54.35%
CTS Eventim & Co. 54.90 -0.45% -0.25 0 54.90 54.90 54.90 - - - - -1.52% 67.68%
Delivery Hero 50.10 1.15% 0.57 20 49.74 49.74 50.10 - - - - 3.41% 57.05%
DEUTSCHE EUROSHOP 25.72 -0.69% -0.18 50 25.84 25.70 25.92 - - - - -0.54% 1.26%
Dt Pfandbriefbank 14.12 0.28% 0.04 6062 14.06 14.02 14.12 - - - - 1.66% 62.11%
Deutsche Wohnen 35.86 0.42% 0.15 50 35.71 35.36 35.90 - - - - 2.96% -10.88%
Dürr 29.13 6.35% 1.74 3736 28.00 28.00 29.38 - - - - 6.70% -5.39%
Evonik Industries 26.76 0.98% 0.26 630 26.64 26.64 26.81 - - - - 1.75% 21.91%
Evotec 20.95 -1.27% -0.27 11806 21.34 20.95 21.45 - - - - 5.07% 21.94%
Fielmann 70.75 0.28% 0.20 330 70.65 70.65 70.90 - - - - 1.22% 30.06%
FRAPORT 77.48 -0.54% -0.42 125 77.68 77.48 77.68 - - - - 0.47% 23.85%
freenet 20.52 -0.19% -0.04 200 20.54 20.43 20.62 - - - - -0.10% 20.92%
FUCHS PETROLUB PRF 42.20 4.61% 1.86 2465 40.28 40.28 42.40 - - - - 5.82% 17.68%
GEA GROUP 29.53 2.04% 0.59 50 28.90 28.90 29.53 - - - - 1.86% 30.72%
Gerresheimer 66.95 2.68% 1.75 76 65.45 65.45 66.95 - - - - 3.00% 16.74%
Grand City Propertie 20.56 -1.25% -0.26 3500 20.72 20.54 20.72 - - - - -1.06% 10.12%
Hannover Rueck 170.60 0.95% 1.60 298 170.20 170.00 171.70 - - - - 2.16% 46.31%
HELLA GmbH & Co KgaA 48.38 0.71% 0.34 50 48.36 48.36 48.38 - - - - -0.21% 39.67%
HOCHTIEF 114.10 -0.09% -0.10 873 115.50 114.10 115.50 - - - - 3.16% -1.47%
Hugo Boss 42.72 0.14% 0.06 2330 42.53 42.50 43.03 - - - - 0.12% -20.57%
innogy SE 44.36 -0.18% -0.08 0 44.36 44.36 44.36 - - - - 0.54% 9.72%
K+S 11.02 2.46% 0.27 14960 10.87 10.87 11.10 - - - - 7.99% -30.74%
KION GROUP 62.72 2.89% 1.76 200 60.86 60.86 62.72 - - - - 3.88% 40.94%
Lanxess 61.02 1.50% 0.90 135 59.82 59.82 61.02 - - - - 2.07% 50.67%
LEG Immobilien 102.05 1.09% 1.10 22 101.85 101.85 102.05 - - - - 2.36% 11.02%
Metro AG 14.16 -2.75% -0.40 16950 14.44 13.84 14.48 - - - - 1.29% 6.47%
MorphoSys 128.10 2.97% 3.70 1968 123.80 123.80 128.10 - - - - 9.77% 44.66%
MTU Aero Engines 252.70 -3.33% -8.70 263 259.00 252.70 259.00 - - - - -2.09% 59.94%
Nemetschek 56.80 2.34% 1.30 70 55.70 55.60 56.80 - - - - 4.99% 79.09%
NORMA Group 37.82 -0.05% -0.02 0 37.82 37.82 37.82 - - - - -1.15% -13.14%
OSRAM Licht 44.55 -0.36% -0.16 5403 44.61 44.42 44.81 - - - - 16.44% 15.24%
PROSIEBEN MEDIA 14.06 -0.35% -0.05 5090 14.08 14.04 14.17 - - - - 0.97% -9.14%
PUMA 66.85 -0.59% -0.40 364 67.20 66.85 68.40 - - - - -1.26% 59.17%
QIAGEN 37.12 -0.32% -0.12 4942 37.07 37.07 37.33 - - - - -0.48% 26.09%
Rheinmetall 97.12 0.29% 0.28 422 96.90 96.90 97.44 - - - - -0.51% 25.32%
Rocket Internet 22.36 -0.09% -0.02 160 22.50 22.36 22.50 - - - - 2.85% 10.26%
RTL Group 43.86 1.91% 0.82 1841 43.50 43.30 44.04 - - - - 4.38% -5.68%
SALZGITTER 19.55 4.18% 0.79 650 18.71 18.71 19.74 - - - - 5.79% -22.51%
Sartorius Vz 188.10 -0.74% -1.40 0 188.10 188.10 188.10 - - - - -1.47% 71.31%
SCHAEFFLER AG INH. V 9.90 0.94% 0.09 3600 9.88 9.68 9.91 - - - - -1.71% 30.17%
SCOUT24 AG NA O.N. 54.95 0.64% 0.35 150 55.05 54.95 55.05 - - - - -1.70% 38.62%
Siemens Healthineers 42.90 0.28% 0.12 525 42.87 42.87 42.93 - - - - -1.88% 17.45%
SILTRONIC AG NA O.N. 88.30 8.64% 7.02 3685 83.70 83.70 88.80 - - - - 7.37% 21.96%
SOFTWARE 31.40 0.77% 0.24 620 31.16 30.93 31.40 - - - - 1.55% -0.32%
Symrise 87.44 0.69% 0.60 0 86.84 86.84 87.62 - - - - 1.16% 34.40%
TAG Immobilien 21.82 -1.00% -0.22 120 21.88 21.80 21.92 - - - - 0.00% 8.99%
Telefónica Dtl. 2.68 0.30% 0.01 31891 2.65 2.64 2.69 - - - - -3.83% -21.43%
Uniper 29.50 0.24% 0.07 1000 29.59 29.50 29.80 - - - - 0.55% 32.29%
UNITED INTERNET 29.91 0.07% 0.02 5106 29.84 29.10 29.91 - - - - -1.71% -21.74%
Wacker Chemie 65.98 2.10% 1.36 445 64.76 64.76 65.98 - - - - 5.74% -17.67%
Zalando 41.77 0.97% 0.40 107 41.45 41.45 41.77 - - - - -0.57% 85.98%