Finanz und Wirtschaft 
20.10.2019 00:53:24
Chart
Kursdaten
| Kurs | 26006.97 | Eröffnung | 26085.54 |
| Diff. absolut | -82.74 | Tages-Hoch | 26184.34 |
| Diff. % | -0.32 % | Tages-Tief | 25951.65 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 17.10.2019 | 26089.71 | Volatilität in % | - |
| Börse | Xetra | Letzter Handel | 18.10.2019 / 19:59 |
| Währung | $$$ | Aktualisierungsstand | 20.10.2019 / 00:53 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 20.47% | 26404.4 | 21329.7 |
| 1 Woche | 1.76% | 26327.7 | 25423.0 |
| 1 Monat | 0.05% | 26327.7 | 25071.7 |
| 3 Monate | 1.07% | 26404.4 | 24122.8 |
| 6 Monate | 0.73% | 26404.4 | 24122.8 |
| 1 Jahr | 6.98% | 26404.4 | 21160.7 |
| 3 Jahre | 21.27% | 27525.2 | 19745.1 |
Benchmark:
|
2017
|
2018
|
2019
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs)
Autoupdate
|
Titel
|
Kurs
|
+/-%
|
+/-
|
Volumen Total
|
Open
|
Low
|
High
|
Volumen Geld
|
Geld
|
Brief
|
Volumen Brief
|
*+/- in % 1 Wo.
|
*+/- in % 2019
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1&1 Drillisch | 30.98 | -1.65% | -0.52 | 243875 | 31.54 | 30.96 | 31.76 | - | - | - | - | 3.13% | -30.38% |
| AURUBIS | 42.03 | -0.19% | -0.08 | 116180 | 41.75 | 41.54 | 42.63 | - | - | - | - | -1.80% | -2.75% |
| Aareal Bank | 29.24 | -0.48% | -0.14 | 114984 | 29.27 | 29.20 | 29.58 | - | - | - | - | 3.07% | 8.34% |
| Airbus Group | 120.34 | 0.40% | 0.48 | 43714 | 120.00 | 119.16 | 120.48 | - | - | - | - | 1.21% | 44.10% |
| Aroundtown | 7.42 | -0.54% | -0.04 | 2253420 | 7.41 | 7.32 | 7.52 | - | - | - | - | 0.73% | 2.74% |
| BRENNTAG | 44.19 | 0.68% | 0.30 | 375769 | 43.47 | 43.29 | 44.43 | - | - | - | - | -0.14% | 17.21% |
| Bechtle | 95.05 | -1.55% | -1.50 | 87037 | 96.60 | 95.05 | 96.65 | - | - | - | - | 0.37% | 40.09% |
| CTS Eventim & Co. | 53.45 | -1.02% | -0.55 | 150075 | 54.10 | 53.35 | 54.10 | - | - | - | - | 2.59% | 64.06% |
| Cancom | 48.68 | -1.85% | -0.92 | 199994 | 49.16 | 48.52 | 50.30 | - | - | - | - | -3.60% | 69.85% |
| Carl Zeiss Meditec | 103.70 | -0.10% | -0.10 | 73189 | 103.90 | 103.20 | 104.70 | - | - | - | - | 1.27% | 51.83% |
| Commerzbank | 5.30 | -1.01% | -0.05 | 6364916 | 5.30 | 5.28 | 5.41 | - | - | - | - | 2.06% | -8.30% |
| CompuGroup Medical | 56.60 | 0.89% | 0.50 | 77495 | 56.20 | 56.00 | 57.15 | - | - | - | - | 5.11% | 39.96% |
| Delivery Hero | 42.55 | -2.18% | -0.95 | 381435 | 43.06 | 42.42 | 44.07 | - | - | - | - | 5.43% | 30.92% |
| Deutsche Wohnen | 35.41 | 0.68% | 0.24 | 1540942 | 35.19 | 35.17 | 36.04 | - | - | - | - | 3.81% | -11.47% |
| Dialog Semiconductor | 41.00 | -0.75% | -0.31 | 288506 | 41.06 | 40.94 | 41.85 | - | - | - | - | -5.29% | 81.90% |
| Dt Pfandbriefbank | 12.13 | 0.83% | 0.10 | 443647 | 12.04 | 11.96 | 12.20 | - | - | - | - | 2.02% | 38.79% |
| Dürr | 25.70 | 0.67% | 0.17 | 289096 | 25.30 | 25.10 | 25.77 | - | - | - | - | 5.72% | -15.82% |
| Evonik Industries | 23.67 | 0.98% | 0.23 | 734203 | 23.44 | 23.23 | 23.70 | - | - | - | - | 3.95% | 8.58% |
| Evotec | 19.46 | -1.42% | -0.28 | 1030196 | 19.74 | 19.39 | 19.80 | - | - | - | - | -2.92% | 12.09% |
| FRAPORT | 75.50 | -0.50% | -0.38 | 73159 | 75.70 | 75.16 | 76.10 | - | - | - | - | -1.44% | 20.88% |
| FUCHS PETROLUB PRF | 34.74 | 0.00% | 0.00 | 132053 | 34.78 | 34.48 | 35.10 | - | - | - | - | 2.42% | -3.45% |
| Fielmann | 69.65 | -1.21% | -0.85 | 54410 | 70.20 | 69.30 | 70.25 | - | - | - | - | 2.43% | 28.98% |
| GEA GROUP | 26.66 | -1.51% | -0.41 | 502559 | 26.90 | 26.59 | 27.34 | - | - | - | - | 4.80% | 18.49% |
| GRENKE | 85.15 | -2.18% | -1.90 | 65988 | 87.10 | 84.85 | 87.10 | - | - | - | - | 4.54% | 14.76% |
| Gerresheimer | 66.20 | 0.68% | 0.45 | 104208 | 65.75 | 65.05 | 66.20 | - | - | - | - | 2.87% | 15.63% |
| Grand City Propertie | 20.84 | -0.95% | -0.20 | 163532 | 21.10 | 20.76 | 21.22 | - | - | - | - | 1.26% | 9.97% |
| HELLA GmbH & Co KgaA | 43.72 | 0.23% | 0.10 | 129786 | 43.06 | 42.74 | 43.86 | - | - | - | - | 3.11% | 25.63% |
| HOCHTIEF | 106.00 | -0.28% | -0.30 | 92303 | 106.50 | 105.50 | 106.90 | - | - | - | - | -0.28% | -9.94% |
| Hannover Rueck | 158.10 | 0.57% | 0.90 | 117062 | 157.20 | 156.40 | 158.20 | - | - | - | - | 1.54% | 34.32% |
| Hugo Boss | 36.35 | -2.34% | -0.87 | 765020 | 37.22 | 36.28 | 37.34 | - | - | - | - | -6.19% | -32.59% |
| K+S | 12.56 | 0.08% | 0.01 | 1089681 | 12.55 | 12.40 | 12.75 | - | - | - | - | 0.48% | -20.39% |
| KION GROUP | 49.76 | -0.52% | -0.26 | 179603 | 49.75 | 49.37 | 50.08 | - | - | - | - | -0.38% | 12.25% |
| KNORR-BREMSE AG INH | 86.55 | -1.76% | -1.55 | 113673 | 87.35 | 86.38 | 87.59 | - | - | - | - | -0.75% | 10.09% |
| LEG Immobilien | 103.60 | -1.38% | -1.45 | 201169 | 105.30 | 102.65 | 105.60 | - | - | - | - | -0.24% | 13.70% |
| Lanxess | 59.28 | 0.03% | 0.02 | 282790 | 58.90 | 58.78 | 59.88 | - | - | - | - | 2.14% | 47.46% |
| Metro AG | 14.41 | -1.87% | -0.28 | 666202 | 14.65 | 14.30 | 14.66 | - | - | - | - | -1.27% | 7.61% |
| MorphoSys | 99.95 | 0.30% | 0.30 | 188672 | 99.75 | 99.20 | 101.00 | - | - | - | - | 2.36% | 12.37% |
| Nemetschek | 46.78 | -3.78% | -1.84 | 262977 | 49.00 | 46.74 | 49.04 | - | - | - | - | 1.39% | 46.57% |
| OSRAM Licht | 40.15 | 3.03% | 1.18 | 1773675 | 39.19 | 39.15 | 40.40 | - | - | - | - | 4.48% | 5.88% |
| PROSIEBEN MEDIA | 12.95 | 0.00% | 0.00 | 1252717 | 12.90 | 12.68 | 12.98 | - | - | - | - | 3.68% | -16.72% |
| PUMA | 70.75 | -1.80% | -1.30 | 234159 | 72.00 | 70.40 | 72.15 | - | - | - | - | -0.77% | 65.69% |
| QIAGEN | 25.47 | 0.91% | 0.23 | 494251 | 25.16 | 25.16 | 25.66 | - | - | - | - | 3.45% | -14.18% |
| RATIONAL | 638.50 | -1.54% | -10.00 | 5151 | 655.50 | 637.00 | 655.50 | - | - | - | - | 1.51% | 28.73% |
| RTL Group | 42.70 | -0.70% | -0.30 | 153944 | 42.70 | 42.36 | 43.18 | - | - | - | - | 0.09% | -8.57% |
| Rheinmetall | 105.05 | -1.45% | -1.55 | 141991 | 106.00 | 104.90 | 106.70 | - | - | - | - | -5.32% | 36.15% |
| Rocket Internet | 24.50 | -0.81% | -0.20 | 102772 | 24.60 | 24.50 | 24.76 | - | - | - | - | 0.33% | 21.41% |
| SCOUT24 AG NA O.N. | 53.20 | 0.00% | 0.00 | 151268 | 53.15 | 53.10 | 53.55 | - | - | - | - | -0.93% | 32.47% |
| SILTRONIC AG NA O.N. | 76.64 | 1.56% | 1.18 | 216539 | 75.42 | 74.50 | 76.98 | - | - | - | - | 4.30% | 6.15% |
| SOFTWARE | 26.59 | 3.22% | 0.83 | 562607 | 26.99 | 26.57 | 27.92 | - | - | - | - | 2.90% | -15.83% |
| Sartorius Vz | 167.90 | -1.29% | -2.20 | 42589 | 170.10 | 167.70 | 170.60 | - | - | - | - | 2.50% | 54.18% |
| Siemens Healthineers | 37.13 | 1.05% | 0.39 | 661598 | 36.60 | 36.58 | 37.23 | - | - | - | - | 6.40% | 1.61% |
| Symrise | 87.76 | -1.15% | -1.02 | 496369 | 88.74 | 87.46 | 88.92 | - | - | - | - | 2.86% | 36.06% |
| TAG Immobilien | 21.48 | -0.46% | -0.10 | 290308 | 21.52 | 21.34 | 21.74 | - | - | - | - | 0.47% | 7.89% |
| THYSSENKRUPP | 12.99 | 0.42% | 0.06 | 2676373 | 12.87 | 12.67 | 13.12 | - | - | - | - | 3.09% | -13.25% |
| Telefónica Dtl. | 2.74 | 0.22% | 0.01 | 3265727 | 2.72 | 2.70 | 2.74 | - | - | - | - | 3.64% | -19.95% |
| UNITED INTERNET | 35.52 | -0.22% | -0.08 | 213472 | 35.59 | 35.50 | 35.95 | - | - | - | - | 3.05% | -7.02% |
| Uniper | 28.13 | -1.30% | -0.37 | 389101 | 28.25 | 28.06 | 28.53 | - | - | - | - | 2.29% | 24.47% |
| Zalando | 41.53 | -2.47% | -1.05 | 342620 | 42.50 | 41.35 | 42.50 | - | - | - | - | -0.26% | 85.07% |
| alstria office REIT | 16.25 | -0.79% | -0.13 | 474924 | 16.42 | 16.21 | 16.45 | - | - | - | - | 0.31% | 33.20% |
| freenet | 20.24 | 0.40% | 0.08 | 419534 | 20.09 | 20.06 | 20.38 | - | - | - | - | 1.91% | 19.45% |
Implemented and powered by FactSet.
© 2006-2019 Finanz und Wirtschaft Verlag. Bitte beachten Sie die Nutzungsbedingungen