12.12.2018 14:49:42
L/E-MDAX TR EUR
22342.58
EUR
112.8700
0.51%
12.12.2018 09:00
 
Chart
Kursdaten
Kurs 22342.58 Eröffnung 22229.71
Diff. absolut 112.87 Tages-Hoch 22352.64
Diff. % 0.51 % Tages-Tief 22229.71
Volumen - Umsatz 725827
Schlusskurs vom 11.12.2018 22229.71 Volatilität in % -
Börse Frankfurt Letzter Handel 12.12.2018 / 09:00
Währung EUR Aktualisierungsstand 12.12.2018 / 14:49
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -15.24% 27524.9 22175.2
1 Woche -4.16% 23194.6 22175.2
1 Monat -7.98% 24254.5 22175.2
3 Monate -15.52% 26407.0 22175.2
6 Monate -16.96% 27328.8 22175.2
1 Jahr -14.94% 27524.9 22175.2
3 Jahre 10.16% 27524.9 17599.8
Benchmark:
5.82
SMI
18.66
13
SMI
-5.58
SMI
-15.24
-7.11
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":-15.24,"chartHeight":22.81684885524,"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":-7.11,"chartHeight":18.802401442325,"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":-12.8,"chartHeight":21.898151708921,"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":-1.41,"chartHeight":10.283456925261,"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":-5.45,"chartHeight":17.402403953344,"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":-16.54,"chartHeight":23.247864086465,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 12.12.2018 14:49:42
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 43.60 -0.05% -0.02 610 43.64 43.46 44.00 180 43.94 44.00 180 1.21% -36.21%
AURUBIS 43.98 0.53% 0.23 674 43.37 43.37 44.20 200 43.76 43.80 200 -4.56% -43.77%
AXEL SPRINGER 52.15 0.00% 0.00 - 52.15 52.15 52.15 200 51.25 51.30 200 -3.16% -20.10%
Aareal Bank 26.38 -0.34% -0.09 2021 26.60 26.32 26.76 290 26.39 26.39 288 -6.50% -29.94%
Airbus Group 91.20 2.99% 2.65 2673 89.82 89.29 91.26 500 91.13 91.16 500 -4.43% 6.16%
Aroundtown 7.16 0.56% 0.04 150 7.16 7.16 7.16 3091 7.28 7.29 3087 -3.59% 11.23%
BRENNTAG 37.46 -0.90% -0.34 100 37.33 37.33 37.46 201 37.59 37.59 200 -5.50% -28.90%
Bechtle 70.45 0.64% 0.45 30 70.00 70.00 70.45 110 70.45 70.55 110 0.29% 0.14%
CTS Eventim & Co. 32.00 1.07% 0.34 9493 31.76 31.76 32.00 708 31.80 31.82 708 -3.06% -17.44%
Commerzbank 6.50 -1.20% -0.08 79943 6.62 6.39 6.69 1200 6.50 6.50 1200 -11.05% -47.28%
DEUTSCHE EUROSHOP 26.38 1.23% 0.32 - 26.06 26.02 26.38 290 26.36 26.40 290 -2.47% -22.74%
Delivery Hero 30.94 4.04% 1.20 50 30.76 30.76 30.94 247 30.88 30.94 246 -6.12% -9.76%
Deutsche Wohnen 42.17 2.53% 1.04 250 41.51 41.51 42.17 180 42.14 42.16 180 -0.12% 13.13%
Dt Pfandbriefbank 9.03 -0.22% -0.02 5484 9.18 8.85 9.18 849 8.96 8.96 848 -12.39% -32.19%
Dürr 30.75 0.89% 0.27 360 30.88 30.15 30.96 300 30.68 30.70 300 -5.69% -42.54%
Evonik Industries 22.81 0.48% 0.11 1610 22.76 22.51 22.93 2200 22.85 22.86 2200 -1.99% -27.75%
Evotec 18.45 1.43% 0.26 4991 18.55 18.39 18.59 1500 18.42 18.45 1500 -11.40% 34.29%
FRAPORT 63.76 -0.53% -0.34 69 64.14 63.56 64.14 250 63.62 63.66 250 -3.98% -29.96%
FUCHS PETROLUB PRF 35.48 -0.95% -0.34 260 35.88 35.46 35.88 210 35.74 35.80 210 -1.59% -19.68%
Fielmann 55.20 -0.36% -0.20 430 55.50 55.00 55.55 300 55.10 55.15 300 -1.60% -24.52%
GEA GROUP 22.37 -1.76% -0.40 79 22.56 22.37 22.56 340 22.26 22.28 340 -0.91% -42.84%
Gerresheimer 58.90 0.68% 0.40 200 58.55 58.55 58.90 250 59.00 59.05 250 -8.45% -14.56%
Grand City Propertie 19.25 -2.38% -0.47 - 19.25 19.25 19.25 375 20.02 20.04 375 -0.90% 1.57%
HELLA GmbH & Co KgaA 34.58 0.41% 0.14 3250 34.42 34.42 34.58 300 34.96 34.98 300 -4.76% -33.26%
HOCHTIEF 115.70 -0.34% -0.40 20 116.30 115.70 116.30 65 117.20 117.20 65 -7.93% -20.35%
Hannover Rückversich 118.70 0.68% 0.80 360 117.90 117.90 119.00 70 119.00 119.10 70 -3.52% 12.60%
Hugo Boss 57.98 -2.39% -1.42 336 59.44 57.54 59.44 133 57.46 57.50 133 -2.43% -17.17%
K+S 15.68 0.32% 0.05 1540 15.51 15.50 15.69 2000 15.68 15.69 2000 -4.17% -24.64%
KION GROUP 46.97 0.75% 0.35 - 46.97 46.97 46.97 250 46.72 46.76 250 -9.72% -35.30%
LEG Immobilien 97.00 0.00% 0.00 - 97.00 97.00 97.00 250 98.40 98.44 250 -2.81% 1.87%
Lanxess 42.86 2.05% 0.86 587 42.62 42.21 42.86 500 42.85 42.87 500 -13.93% -36.73%
MTU Aero Engines 164.10 1.17% 1.90 - 164.10 164.10 164.10 50 169.80 169.90 50 -8.93% 8.52%
Metro AG 13.28 0.53% 0.07 1350 13.10 13.04 13.28 570 13.31 13.34 570 0.65% -20.48%
MorphoSys 97.70 -0.61% -0.60 550 98.15 97.70 99.00 500 99.00 99.15 500 -1.70% 26.34%
NORMA Group 43.10 -1.82% -0.80 7015 45.40 43.10 45.62 169 44.50 44.54 169 -15.90% -21.51%
Nemetschek 102.30 1.99% 2.00 53 100.80 100.80 102.30 80 101.70 101.90 80 -0.89% 34.39%
OSRAM Licht 39.00 1.77% 0.68 673 39.13 38.43 39.13 195 38.98 39.00 195 -3.23% -49.06%
PROSIEBEN MEDIA 16.14 -0.62% -0.10 10159 16.27 16.00 16.27 12392 16.14 16.15 12384 -5.88% -43.49%
PUMA 458.50 0.99% 4.50 20 456.50 450.00 458.50 40 458.00 459.00 40 -0.44% 24.38%
QIAGEN 31.09 -0.35% -0.11 488 31.02 30.98 31.09 1000 31.09 31.11 1000 -1.64% 19.40%
RTL Group 47.96 -0.50% -0.24 510 47.98 47.92 48.00 300 48.14 48.20 300 -7.31% -27.82%
Rheinmetall 77.62 3.16% 2.38 573 75.90 75.50 77.62 100 77.56 77.62 100 -8.69% -28.87%
Rocket Internet 21.28 0.76% 0.16 1177 21.16 20.98 21.38 1064 21.26 21.28 1064 -6.22% 0.09%
SALZGITTER 26.98 -0.11% -0.03 - 26.98 26.98 26.98 285 26.74 26.76 284 -4.56% -43.43%
SCHAEFFLER AG INH. V 7.10 -2.02% -0.15 8486 7.36 7.10 7.36 1100 7.09 7.09 1100 -4.68% -50.59%
SCOUT24 AG NA O.N. 36.20 -0.33% -0.12 - 36.20 36.20 36.20 300 36.26 36.28 300 -0.33% 6.75%
SILTRONIC AG NA O.N. 73.60 2.51% 1.80 807 73.24 71.66 74.24 200 74.42 74.46 200 -8.65% -41.29%
SOFTWARE 32.60 -1.57% -0.52 - 33.12 32.54 33.12 230 32.76 32.79 230 -6.70% -29.02%
Sartorius Vz 111.30 1.18% 1.30 100 111.30 111.30 111.30 68 112.80 113.00 68 -6.70% 37.43%
Siemens Healthineers 38.40 0.97% 0.37 1948 38.21 38.06 38.40 250 38.53 38.56 250 0.07% -
Symrise 68.34 -1.10% -0.76 183 68.76 67.08 68.76 110 68.30 68.36 110 -3.25% -3.20%
TAG Immobilien 20.68 0.39% 0.08 - 20.52 20.52 20.68 370 20.62 20.64 370 -0.77% 30.39%
Telefónica Dtl. 3.47 0.03% 0.00 1 3.45 3.45 3.47 2200 3.50 3.50 2200 -4.93% -16.99%
UNITED INTERNET 38.01 0.56% 0.21 170 38.69 38.01 38.69 200 37.98 38.00 200 -2.33% -34.15%
Uniper 22.62 0.18% 0.04 - 22.62 22.62 22.62 350 22.83 22.84 400 -1.10% -11.45%
Wacker Chemie 76.14 1.55% 1.16 585 77.00 75.36 77.00 200 77.08 77.16 200 -9.64% -54.32%
Zalando 25.18 -4.00% -1.05 902 26.36 24.92 26.36 400 25.09 25.11 400 -2.78% -40.65%
alstria office REIT 12.77 0.55% 0.07 175 12.64 12.64 12.85 590 12.77 12.79 590 4.44% -1.27%
freenet 17.27 0.41% 0.07 4050 17.41 17.19 17.48 440 17.32 17.32 440 -3.10% -44.13%
innogy SE 40.70 0.77% 0.31 800 40.48 40.48 40.70 187 40.80 40.80 187 0.10% 23.53%