Finanz und Wirtschaft

20.10.2019 04:54:49 Autoupdate

L/E-MDAX TR EUR

26006.97

EUR

-82.7400

-0.32%

18.10.2019 20:01

Chart

Kursdaten

Kurs	26006.97	Eröffnung	26089.71
Diff. absolut	-82.74	Tages-Hoch	26089.71
Diff. %	-0.32 %	Tages-Tief	26006.97
Volumen	-	Umsatz	2218212
Schlusskurs vom 17.10.2019	26089.71	Volatilität in %	-
Börse	Frankfurt	Letzter Handel	18.10.2019 / 20:01
Währung	EUR	Aktualisierungsstand	20.10.2019 / 04:54

Kursentwicklung (berechnet mit Vortageskurs)

Zeitraum	Perf.	Hoch	Tief
2019	21.76%	26318.0	21359.3
1 Woche	1.76%	26115.7	25557.7
1 Monat	0.05%	26115.7	25158.8
3 Monate	1.07%	26318.0	24364.2
6 Monate	0.73%	26318.0	24364.2
1 Jahr	6.98%	26318.0	21248.0
3 Jahre	21.27%	27524.9	19745.1

18.66 13	SMI	21.76 18.22
SMI	-18.56 -10.68	SMI
2017	2018	2019

{"2017":{"performance":18.66,"chartHeight":21.752089512176,"year":2017,"ID_NOTATION":"8117990"},"2018":{"performance":-18.56,"chartHeight":21.726320377713,"year":2018,"ID_NOTATION":"8117990"},"2019":{"performance":21.76,"chartHeight":22.489134905966,"year":2019,"ID_NOTATION":"8117990"}}

{"2017":{"performance":13,"chartHeight":20.018793381167,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.076086209623,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.22,"chartHeight":21.637654867226,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}

{"2017":{"performance":6.87,"chartHeight":16.960214878413,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.509284324011,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":19.26,"chartHeight":21.903862444332,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}

{"2017":{"performance":24.39,"chartHeight":23.036314642289,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.286826831637,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":14.76,"chartHeight":20.627700819062,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}

{"2017":{"performance":17.9,"chartHeight":21.552680340415,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.312129548081,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":12.38,"chartHeight":19.784445171788,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}

{"2017":{"performance":13.05,"chartHeight":20.037202710432,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":21.613907572781,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":19.65,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}

Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.10.2019 04:54:49

Titel	Kurs	+/-%	+/-	Volumen Total	Open	Low	High	Volumen Geld	Geld	Brief	Volumen Brief	*+/- in % 1 Wo.	*+/- in % 2019
1&1 Drillisch	30.86	-1.15%	-0.36	1458	31.06	30.86	31.66	-	-	-	-	1.85%	-30.28%
AURUBIS	42.20	0.07%	0.03	495	41.93	41.93	42.51	250	41.90	42.19	250	-1.17%	-2.07%
Aareal Bank	29.25	-0.88%	-0.26	1826	29.30	29.25	29.43	200	29.23	29.25	200	3.32%	8.90%
Airbus Group	120.00	0.00%	0.00	1825	119.76	119.56	120.42	-	-	-	-	1.16%	43.68%
Aroundtown	7.36	-1.81%	-0.14	3265	7.43	7.36	7.51	2030	7.39	7.45	2015	-0.49%	2.97%
BRENNTAG	43.71	1.89%	0.81	-	43.71	43.71	43.71	200	44.11	44.39	200	-1.18%	16.03%
Bechtle	95.15	-1.96%	-1.90	72	96.30	95.15	96.30	-	-	-	-	1.93%	39.72%
CTS Eventim & Co.	54.15	1.59%	0.85	100	54.15	54.15	54.15	-	-	-	-	5.25%	65.39%
Cancom	48.66	-2.01%	-1.00	1	49.52	48.66	50.00	-	-	-	-	-3.16%	69.55%
Carl Zeiss Meditec	103.30	-0.67%	-0.70	95	103.70	103.30	103.70	100	103.70	103.90	100	1.18%	50.80%
Commerzbank	5.33	0.15%	0.01	12028	5.31	5.28	5.41	-	-	-	-	2.70%	-7.48%
CompuGroup Medical	56.75	0.98%	0.55	226	56.10	55.85	56.85	-	-	-	-	5.98%	41.17%
Delivery Hero	42.67	-0.77%	-0.33	465	43.38	42.67	43.38	250	42.47	42.77	250	7.35%	33.76%
Deutsche Wohnen	35.28	-0.40%	-0.14	993	35.37	35.04	36.03	-	-	-	-	4.26%	-12.33%
Dialog Semiconductor	40.60	-1.22%	-0.50	568	41.03	40.60	41.66	500	40.73	40.83	500	-6.77%	80.28%
Dt Pfandbriefbank	12.15	1.00%	0.12	900	12.00	12.00	12.15	1000	12.10	12.15	600	2.53%	39.49%
Dürr	25.47	-0.89%	-0.23	538	25.20	25.20	25.73	-	-	-	-	5.77%	-17.28%
Evonik Industries	23.62	0.64%	0.15	820	23.38	23.29	23.66	600	23.48	23.67	600	3.73%	7.61%
Evotec	19.40	-2.61%	-0.52	11287	19.79	19.40	19.79	500	19.45	19.52	500	-2.24%	12.92%
FRAPORT	75.82	-0.05%	-0.04	12	75.52	75.52	75.82	201	75.46	75.68	200	-1.02%	21.20%
FUCHS PETROLUB PRF	34.70	0.12%	0.04	-	34.70	34.70	34.70	200	34.68	34.86	200	3.40%	-3.23%
Fielmann	69.40	-1.14%	-0.80	60	69.60	69.40	69.70	200	69.15	69.75	200	2.06%	27.57%
GEA GROUP	26.68	-1.91%	-0.52	160	26.94	26.68	27.15	-	-	-	-	5.54%	18.11%
GRENKE	84.90	-2.53%	-2.20	1100	86.55	84.90	86.55	80	85.10	85.45	80	6.46%	17.02%
Gerresheimer	65.80	0.92%	0.60	40	65.45	65.45	65.80	150	66.10	66.30	150	0.69%	14.73%
Grand City Propertie	20.98	-0.38%	-0.08	-	20.98	20.98	20.98	722	20.78	20.92	717	2.64%	12.37%
HELLA GmbH & Co KgaA	43.74	0.51%	0.22	200	43.64	43.64	43.74	200	43.62	43.82	200	3.60%	26.27%
HOCHTIEF	106.00	-0.09%	-0.10	1	106.50	106.00	106.50	100	105.90	106.30	100	-	-8.46%
Hannover Rueck	157.10	-0.32%	-0.50	81	157.50	156.50	157.70	-	-	-	-	0.96%	34.73%
Hugo Boss	36.17	-3.00%	-1.12	513	37.45	36.17	37.45	200	36.37	36.63	200	-6.75%	-32.74%
K+S	12.63	0.48%	0.06	1878	12.51	12.49	12.72	900	12.54	12.65	900	-1.29%	-20.58%
KION GROUP	49.90	-0.32%	-0.16	210	49.90	49.90	49.90	101	49.71	50.00	101	1.94%	12.13%
KNORR-BREMSE AG INH	87.71	-0.75%	-0.66	-	87.71	87.71	87.71	250	86.51	86.80	250	1.61%	12.08%
LEG Immobilien	104.80	1.11%	1.15	-	104.80	104.80	104.80	100	103.60	103.95	100	-	14.01%
Lanxess	59.10	0.24%	0.14	144	59.00	58.96	59.22	300	59.24	59.52	300	1.86%	45.93%
Metro AG	14.50	-2.26%	-0.34	3220	14.66	14.31	14.66	-	-	-	-	-0.07%	9.02%
MorphoSys	100.70	0.80%	0.80	1000	99.40	99.40	100.70	100	99.75	100.50	100	4.68%	13.72%
Nemetschek	47.00	-3.77%	-1.84	315	48.76	47.00	48.90	-	-	-	-	2.35%	48.19%
OSRAM Licht	40.15	1.62%	0.64	1769	39.57	39.20	40.31	128	40.00	40.28	240	4.42%	3.85%
PROSIEBEN MEDIA	12.91	-0.62%	-0.08	6964	12.93	12.79	12.93	1000	12.95	13.04	1000	3.32%	-16.60%
PUMA	70.90	-2.00%	-1.45	2443	72.05	70.45	72.20	-	-	-	-	-0.84%	68.81%
QIAGEN	25.64	0.94%	0.24	1090	25.23	25.23	25.64	500	25.53	25.64	500	4.14%	-12.91%
RATIONAL	649.50	0.08%	0.50	-	649.50	649.50	649.50	10	640.50	643.00	10	4.25%	31.58%
RTL Group	42.68	-0.93%	-0.40	798	42.60	42.60	42.92	235	42.64	42.90	233	0.71%	-8.22%
Rheinmetall	105.80	-0.19%	-0.20	1677	106.05	105.15	106.50	50	105.40	105.75	50	-4.56%	36.52%
Rocket Internet	24.42	-2.01%	-0.50	607	24.54	24.42	24.70	620	24.40	24.56	615	2.18%	20.41%
SCOUT24 AG NA O.N.	53.40	0.75%	0.40	15	53.50	53.40	53.50	200	53.05	53.35	200	-0.47%	34.71%
SILTRONIC AG NA O.N.	75.96	0.90%	0.68	669	75.52	75.52	75.96	-	-	-	-	3.49%	4.92%
SOFTWARE	26.69	3.57%	0.92	358	26.35	26.35	27.83	-	-	-	-	3.77%	-15.27%
Sartorius Vz	169.60	-0.24%	-0.40	-	169.60	169.60	169.60	31	167.40	168.40	31	3.35%	54.46%
Siemens Healthineers	37.03	1.55%	0.56	3455	36.52	36.52	37.12	200	36.98	37.28	200	6.78%	1.40%
Symrise	88.22	-0.45%	-0.40	30	88.62	87.96	88.72	-	-	-	-	3.06%	35.60%
TAG Immobilien	21.36	-1.39%	-0.30	1470	21.66	21.36	21.72	-	-	-	-	-0.56%	6.69%
THYSSENKRUPP	12.95	-0.15%	-0.02	6062	13.00	12.71	13.08	1000	13.01	13.03	1000	2.86%	-13.12%
Telefónica Dtl.	2.74	0.04%	0.00	9510	2.73	2.70	2.74	5000	2.72	2.74	5000	4.47%	-19.91%
UNITED INTERNET	35.35	-0.08%	-0.03	790	35.35	35.35	35.73	145	35.40	35.75	143	2.46%	-7.51%
Uniper	28.10	-1.30%	-0.37	142	28.44	28.08	28.44	500	28.13	28.22	500	2.18%	26.01%
Zalando	41.58	-2.00%	-0.85	347	42.49	41.58	42.64	200	41.51	41.60	200	0.14%	85.13%
alstria office REIT	16.34	-0.67%	-0.11	2600	16.45	16.23	16.45	-	-	-	-	1.30%	34.60%
freenet	20.10	-0.10%	-0.02	2726	20.03	20.00	20.37	-	-	-	-	1.69%	18.44%