13.12.2019 06:55:49
MDAX PERFORMANCE INDEX 9:00-20:00
27506.61
$$$
182.6700
0.67%
12.12.2019 19:53
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 11.12.2019 27323.94 Volatilität in % -
Börse Xetra Letzter Handel 12.12.2019 / 19:53
Währung $$$ Aktualisierungsstand 13.12.2019 / 06:55
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 27.42% 27636.7 21329.7
1 Woche 1.15% 27621.3 27004.5
1 Monat 1.76% 27636.7 26802.5
3 Monate 5.03% 27636.7 25071.7
6 Monate 8.31% 27636.7 24122.8
1 Jahr 21.68% 27636.7 21160.7
3 Jahre 27.62% 27636.7 21160.7
18.55
13
SMI
27.42
23.99
SMI
-17.61
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.55,"chartHeight":20.640325971942,"year":2017,"ID_NOTATION":"8261153"},"2018":{"performance":-17.61,"chartHeight":20.403377188942,"year":2018,"ID_NOTATION":"8261153"},"2019":{"performance":27.42,"chartHeight":22,"year":2019,"ID_NOTATION":"8261153"}}
{"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 06:55:49
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1&1 Drillisch 22.62 1.44% 0.32 343624 22.30 22.30 22.88 - - - - -0.96% -49.17%
Aareal Bank 28.90 1.12% 0.32 113794 28.77 28.67 29.11 - - - - 2.48% 7.08%
Airbus Group 124.26 0.16% 0.20 88394 124.02 123.06 125.16 - - - - -2.14% 48.80%
alstria office REIT 16.42 -2.26% -0.38 452806 16.81 16.42 16.89 - - - - -1.14% 34.59%
Aroundtown 7.74 -0.57% -0.04 2047500 7.80 7.74 7.80 - - - - -0.23% 7.17%
AURUBIS 53.06 7.71% 3.80 770596 49.22 49.22 53.50 - - - - 21.98% 22.77%
Bechtle 120.60 -0.25% -0.30 80239 120.10 119.60 121.30 - - - - 0.17% 77.75%
BRENNTAG 49.25 1.00% 0.49 333918 48.70 48.60 49.48 - - - - 2.31% 30.64%
Cancom 51.70 -0.29% -0.15 98639 51.65 51.40 52.05 - - - - -1.24% 80.39%
Carl Zeiss Meditec 111.90 -0.09% -0.10 169064 113.00 111.40 113.90 - - - - 1.63% 63.84%
Commerzbank 5.44 5.00% 0.26 13476666 5.19 5.19 5.47 - - - - 4.61% -5.86%
CompuGroup Medical 61.95 -0.08% -0.05 78189 62.20 61.90 62.50 - - - - -0.16% 53.19%
CTS Eventim & Co. 54.20 -1.45% -0.80 152584 55.30 54.10 55.40 - - - - -2.34% 66.36%
Delivery Hero 50.16 0.54% 0.27 235552 49.93 49.70 50.34 - - - - 2.98% 54.34%
Dt Pfandbriefbank 14.17 0.78% 0.11 632356 14.14 14.01 14.23 - - - - 2.24% 62.13%
Deutsche Wohnen 35.79 0.28% 0.10 839871 35.76 35.36 35.97 - - - - 2.70% -10.53%
Dialog Semiconductor 44.68 -0.76% -0.34 350748 45.19 44.53 45.74 - - - - 0.93% 98.23%
Dürr 29.36 8.70% 2.35 462085 28.01 28.00 29.50 - - - - 9.06% -3.83%
Evonik Industries 26.69 1.02% 0.27 843031 26.65 26.49 26.96 - - - - 1.52% 22.43%
Evotec 20.91 -1.74% -0.37 1256390 21.29 20.67 21.47 - - - - 4.13% 20.41%
Fielmann 70.75 0.28% 0.20 50749 70.75 70.45 70.95 - - - - 1.43% 31.02%
FRAPORT 77.84 0.05% 0.04 140512 77.68 77.26 78.06 - - - - 1.12% 24.62%
freenet 20.45 -0.44% -0.09 426462 20.59 20.43 20.66 - - - - -0.54% 20.68%
FUCHS PETROLUB PRF 42.30 4.19% 1.70 377579 40.66 40.66 42.44 - - - - 6.76% 17.57%
GEA GROUP 29.43 1.90% 0.55 367663 28.89 28.88 29.57 - - - - 1.48% 30.80%
Gerresheimer 66.75 1.91% 1.25 140206 65.00 65.00 67.20 - - - - 3.33% 16.59%
Grand City Propertie 20.60 -0.68% -0.14 173316 20.78 20.52 20.82 - - - - 0.29% 8.71%
GRENKE 87.10 1.04% 0.90 54268 87.00 86.45 88.05 - - - - 4.37% 17.39%
Hannover Rueck 171.30 0.82% 1.40 171203 169.80 169.60 172.10 - - - - 2.70% 45.54%
HELLA GmbH & Co KgaA 49.60 2.95% 1.42 313969 48.40 48.16 49.82 - - - - 2.56% 42.53%
HOCHTIEF 114.30 -0.35% -0.40 101791 115.40 112.80 115.60 - - - - 3.53% -2.89%
Hugo Boss 42.92 1.18% 0.50 652195 42.81 42.40 43.09 - - - - 0.99% -20.40%
K+S 11.04 1.15% 0.12 2664109 10.80 10.72 11.11 - - - - 9.04% -29.77%
KION GROUP 62.60 2.49% 1.52 165847 60.98 60.96 62.88 - - - - 4.82% 41.21%
KNORR-BREMSE AG INH 85.45 1.48% 1.25 209224 84.43 84.43 85.91 - - - - -0.65% 8.69%
Lanxess 61.00 1.63% 0.98 495846 60.04 60.00 61.30 - - - - 2.97% 51.74%
LEG Immobilien 101.40 -0.64% -0.65 121628 102.30 101.40 102.55 - - - - 1.93% 11.28%
Metro AG 14.05 -1.99% -0.28 2483105 14.38 13.79 14.40 - - - - 0.36% 4.89%
MorphoSys 127.70 2.65% 3.30 217441 124.00 123.30 128.20 - - - - 9.99% 43.56%
Nemetschek 56.55 1.16% 0.65 181916 56.05 55.65 56.70 - - - - 4.43% 77.18%
OSRAM Licht 44.70 -0.27% -0.12 804239 44.71 44.37 44.86 - - - - 16.56% 17.88%
PROSIEBEN MEDIA 14.09 0.07% 0.01 1306876 14.07 14.06 14.27 - - - - 1.00% -9.39%
PUMA 66.90 -0.52% -0.35 457562 67.70 66.90 68.45 - - - - -1.11% 56.67%
QIAGEN 37.22 -0.03% -0.01 728302 37.17 37.07 37.42 - - - - -1.17% 25.40%
RATIONAL 716.50 1.70% 12.00 14967 709.50 707.50 719.50 - - - - 1.99% 44.46%
Rheinmetall 98.08 1.30% 1.26 106276 96.78 96.78 98.40 - - - - 0.70% 27.11%
Rocket Internet 22.40 -0.80% -0.18 105572 22.54 22.34 22.60 - - - - 2.85% 11.00%
RTL Group 43.50 1.54% 0.66 265414 43.20 43.20 44.12 - - - - 3.33% -6.85%
Sartorius Vz 188.40 0.00% 0.00 36268 187.60 186.70 189.60 - - - - -1.46% 73.00%
SCOUT24 AG NA O.N. 54.70 -0.36% -0.20 155946 54.80 54.60 55.25 - - - - -2.41% 36.21%
Siemens Healthineers 42.59 -0.78% -0.34 584963 42.62 42.59 43.09 - - - - -2.73% 16.53%
SILTRONIC AG NA O.N. 87.86 5.15% 4.30 279520 84.30 84.14 89.00 - - - - 6.57% 21.69%
SOFTWARE 31.24 -0.03% -0.01 157654 31.06 30.88 31.35 - - - - 1.23% -1.11%
Symrise 87.28 0.18% 0.16 290056 87.10 86.86 87.86 - - - - 1.23% 35.32%
TAG Immobilien 21.76 -0.28% -0.06 409274 22.00 21.70 22.00 - - - - -0.09% 9.29%
Telefónica Dtl. 2.68 0.34% 0.01 7212926 2.66 2.65 2.81 - - - - -4.08% -21.62%
THYSSENKRUPP 11.62 1.97% 0.23 3229084 11.38 11.24 11.72 - - - - 2.38% -22.43%
Uniper 29.54 0.03% 0.01 400099 29.62 29.50 29.85 - - - - 1.65% 30.71%
UNITED INTERNET 29.49 -1.11% -0.33 531028 29.69 29.49 30.06 - - - - -2.42% -22.80%
Zalando 41.73 0.77% 0.32 400363 41.60 41.19 41.90 - - - - -0.48% 85.96%