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
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
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
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%