Kursliste MDAX Aktien (XETRA)

Aktuell+/-HochTiefMonitorVortag
EUR | ITF
27'054.22
16:17:03
+0.15%
+41.53
27'074.10
09:10:25
26'802.55
10:53:43
27'012.69
12.11.2019
[x]
EUR | ITF
14'526.86
12.11.2019
14'526.86
12.11.2019
[x]
EUR | ITF
26'985.15
09:00:00
-0.17%
-46.260
27'031.41
08:00:00
26'980.09
08:52:00
27'031.41
12.11.2019
[x]
EUR | ETR
24.00
16:13:34
-0.25%
-0.060
24.42
09:00:20
23.84
15:45:03
24.06
12.11.2019
[x]
EUR | ETR
26.75
16:15:09
-4.05%
-1.130
27.55
09:02:41
26.63
15:50:02
27.88
12.11.2019
[x]
EUR | ETR
135.02
16:15:48
+0.31%
+0.420
135.38
14:58:52
134.18
10:41:43
134.60
12.11.2019
[x]
EUR | ETR
16.380
16:15:58
-0.30%
-0.050
16.450
09:09:37
16.270
09:01:08
16.430
12.11.2019
[x]
EUR | ETR
7.616
16:16:07
+0.08%
+0.006
7.644
09:06:46
7.586
09:20:17
7.610
12.11.2019
[x]
EUR | ETR
46.31
16:14:58
-0.71%
-0.330
46.56
09:27:41
45.96
10:20:43
46.64
12.11.2019
[x]
EUR | ETR
111.70
16:16:52
+5.48%
+5.800
111.80
16:09:33
105.70
11:38:24
105.90
12.11.2019
[x]
EUR | ETR
48.29
16:14:13
-1.09%
-0.530
48.77
09:10:01
47.84
10:03:56
48.82
12.11.2019
[x]
EUR | ETR
53.45
16:15:45
+1.04%
+0.550
53.75
09:17:32
51.55
10:48:08
52.90
12.11.2019
[x]
EUR | ETR
102.20
16:13:53
+1.19%
+1.200
102.30
14:21:36
100.40
09:00:04
101.00
12.11.2019
[x]
EUR | ETR
5.346
16:16:55
-5.68%
-0.322
5.645
09:00:21
5.294
15:11:03
5.668
12.11.2019
[x]
EUR | ETR
57.45
16:16:57
+0.79%
+0.450
57.60
16:03:32
56.40
10:18:41
57.00
12.11.2019
[x]
EUR | ETR
55.35
16:14:13
0.00%
0.000
55.35
09:00:09
54.75
10:28:11
55.35
12.11.2019
[x]
EUR | ETR
43.61
16:16:14
+1.00%
+0.430
43.76
15:46:12
42.94
10:49:14
43.18
12.11.2019
[x]
EUR | ETR
13.420
11:11:23
-1.54%
-0.210
13.560
09:33:27
13.360
10:59:18
13.630
12.11.2019
[x]
EUR | ETR
34.57
16:17:02
+3.97%
+1.320
34.70
09:10:24
33.69
12:42:45
33.25
12.11.2019
[x]
EUR | ETR
45.96
16:17:01
+0.35%
+0.160
46.52
13:44:38
45.34
09:03:17
45.80
12.11.2019
[x]
EUR | ETR
29.70
16:16:27
-1.49%
-0.450
30.05
09:10:13
29.18
10:03:14
30.15
12.11.2019
[x]
EUR | ETR
26.15
16:16:22
-1.88%
-0.500
26.58
09:09:54
26.04
13:02:03
26.65
12.11.2019
[x]
EUR | ETR
19.180
16:17:03
-0.10%
-0.020
19.575
09:40:55
18.765
11:16:55
19.200
12.11.2019
[x]
EUR | ETR
72.75
16:16:47
+1.54%
+1.100
72.90
16:00:38
71.60
09:05:08
71.65
12.11.2019
[x]
EUR | ETR
75.94
16:10:52
+0.32%
+0.240
75.98
13:02:08
74.90
11:44:04
75.70
12.11.2019
[x]
EUR | ETR
21.40
16:16:50
-0.65%
-0.140
21.60
09:09:58
21.20
10:55:55
21.54
12.11.2019
[x]
EUR | ETR
40.60
16:15:00
-0.10%
-0.040
40.62
16:03:11
40.06
10:43:12
40.64
12.11.2019
[x]
EUR | ETR
29.03
16:17:03
+0.73%
+0.210
29.22
14:07:24
28.61
09:54:58
28.82
12.11.2019
[x]
EUR | ETR
72.50
16:08:07
+0.14%
+0.100
72.75
09:45:12
72.20
10:52:11
72.40
12.11.2019
[x]
EUR | ETR
21.04
11:01:39
-0.19%
-0.040
21.20
09:03:02
20.98
10:12:05
21.08
12.11.2019
[x]
EUR | ETR
92.05
11:10:30
-1.55%
-1.450
94.65
09:31:13
91.45
10:34:56
93.50
12.11.2019
[x]
EUR | ETR
164.80
16:14:26
-0.90%
-1.500
166.50
09:00:09
163.60
11:44:56
166.30
12.11.2019
[x]
EUR | ETR
48.10
16:16:46
-1.07%
-0.520
48.58
09:10:20
47.48
10:34:44
48.62
12.11.2019
[x]
EUR | ETR
111.30
16:14:34
-2.37%
-2.700
114.20
09:00:22
111.20
15:28:59
114.00
12.11.2019
[x]
EUR | ETR
40.83
11:09:58
+0.17%
+0.070
41.53
09:10:04
40.70
10:49:52
40.76
12.11.2019
[x]
EUR | ETR
12.725
16:16:46
-2.30%
-0.300
13.000
09:00:28
12.680
12:07:54
13.025
12.11.2019
[x]
EUR | ETR
59.58
16:16:48
+1.12%
+0.660
59.68
12:33:15
57.70
10:53:09
58.92
12.11.2019
[x]
EUR | ETR
90.46
16:16:50
+0.29%
+0.260
91.25
14:17:20
89.60
12:23:26
90.20
12.11.2019
[x]
EUR | ETR
61.96
16:16:43
-0.96%
-0.600
61.96
16:16:43
60.10
10:04:00
62.56
12.11.2019
[x]
EUR | ETR
101.15
16:15:44
+1.17%
+1.170
101.25
15:59:02
99.98
09:03:58
99.98
12.11.2019
[x]
EUR | ETR
14.820
16:17:01
-1.82%
-0.275
15.085
09:01:15
14.700
11:37:15
15.095
12.11.2019
[x]
EUR | ETR
96.00
16:12:38
-0.16%
-0.150
96.40
10:27:25
94.40
09:06:46
96.15
12.11.2019
[x]
EUR | ETR
52.50
16:16:42
-0.19%
-0.100
53.00
09:09:18
51.70
10:47:22
52.60
12.11.2019
[x]
EUR | ETR
40.20
16:16:34
0.00%
0.000
40.22
15:59:19
40.10
09:00:09
40.20
12.11.2019
[x]
EUR | ETR
13.215
16:16:57
-2.94%
-0.400
13.530
09:00:19
13.120
11:37:44
13.615
12.11.2019
[x]
EUR | ETR
67.20
16:16:49
+1.28%
+0.850
67.65
14:23:08
65.70
09:00:21
66.35
12.11.2019
[x]
EUR | ETR
29.46
16:16:35
+0.27%
+0.080
29.57
14:08:56
29.06
10:51:11
29.38
12.11.2019
[x]
EUR | ETR
701.50
16:13:45
+0.14%
+1.000
702.00
15:36:11
692.00
09:03:07
700.50
12.11.2019
[x]
EUR | ETR
103.45
16:13:11
-0.58%
-0.600
103.80
09:01:16
101.80
10:04:02
104.05
12.11.2019
[x]
EUR | ETR
23.08
11:03:03
-1.28%
-0.300
23.36
09:33:26
23.06
10:45:21
23.38
12.11.2019
[x]
EUR | ETR
43.70
16:16:44
-1.62%
-0.720
44.58
09:00:16
43.34
11:27:26
44.42
12.11.2019
[x]
EUR | ETR
178.70
16:11:57
+1.77%
+3.100
179.10
14:23:01
174.10
10:48:11
175.60
12.11.2019
[x]
EUR | ETR
51.45
16:09:49
-0.77%
-0.400
52.00
09:00:12
51.35
10:34:14
51.85
12.11.2019
[x]
EUR | ETR
43.57
16:15:53
+1.42%
+0.610
43.57
16:08:19
42.82
11:00:10
42.96
12.11.2019
[x]
EUR | ETR
79.62
16:16:51
-1.92%
-1.560
81.72
09:09:57
79.16
10:57:06
81.18
12.11.2019
[x]
EUR | ETR
30.51
16:15:12
+0.36%
+0.110
30.54
12:53:29
30.08
09:44:37
30.40
12.11.2019
[x]
EUR | ETR
85.76
16:16:26
+0.45%
+0.380
85.92
14:25:35
84.74
10:48:48
85.38
12.11.2019
[x]
EUR | ETR
22.08
16:11:34
+1.56%
+0.340
22.14
15:35:12
21.76
09:14:34
21.74
12.11.2019
[x]
EUR | ETR
2.820
16:16:34
-0.04%
-0.001
2.848
09:51:30
2.809
14:36:46
2.821
12.11.2019
[x]
EUR | ETR
13.415
16:16:28
+0.15%
+0.020
13.430
16:02:27
13.115
10:03:59
13.395
12.11.2019
[x]
EUR | ETR
28.29
16:16:01
-0.04%
-0.010
28.35
09:50:07
28.04
09:18:59
28.30
12.11.2019
[x]
EUR | ETR
30.21
16:14:31
+2.86%
+0.840
30.28
16:08:43
29.20
10:58:08
29.37
12.11.2019
[x]
EUR | ETR
37.24
11:11:09
+0.81%
+0.300
37.27
11:10:10
36.88
09:00:58
36.94
12.11.2019
[x]

Top

Bechtle I111.70+5.48%
Deutsche Wohnen I34.57+3.97%
United Internet N30.21+2.86%
Sartorius Vz I178.70+1.77%
TAG Immobil I22.08+1.56%
Fielmann I72.75+1.54%
Siem Healthin N43.57+1.42%
PUMA I67.20+1.28%
Carl Zeiss Medite I102.20+1.19%
LEG Immobilien N101.15+1.17%

Flop

Commerzbank I5.346-5.68%
Aareal Bank I26.75-4.05%
ProSiebenSat.1 N13.215-2.94%
Hochtief I111.30-2.37%
K+S N12.725-2.30%
Siltronic N79.62-1.92%
Evonik Industr N26.15-1.88%
METRO I14.820-1.82%
RTL Group Br43.70-1.62%
GRENKE N92.05-1.55%

Heatmap

Bechtle I
+5.48%
111.70
Deutsche Wohnen I
+3.97%
34.57
United Internet N
+2.86%
30.21
Sartorius Vz I
+1.77%
178.70
TAG Immobil I
+1.56%
22.08
Fielmann I
+1.54%
72.75
Siem Healthin N
+1.42%
43.57
PUMA I
+1.28%
67.20
Carl Zeiss Medite I
+1.19%
102.20
LEG Immobilien N
+1.17%
101.15
KION GROUP I
+1.12%
59.58
CANCOM I
+1.04%
53.45
Delivery Hero N
+1.00%
43.61
Zalando I
+0.81%
37.24
CompuGroup Med I
+0.79%
57.45
GEA Group I
+0.76%
29.04
Symrise I
+0.45%
85.76
Software N
+0.36%
30.51
Dialog Semicond Rg
+0.35%
45.96
Fraport I
+0.32%
75.94
Airbus Br Rg
+0.31%
135.02
Knorr-Bremse I
+0.29%
90.46
Qiagen Rg
+0.27%
29.46
Hugo Boss N
+0.17%
40.83
thyssenkrupp I
+0.15%
13.415
Rational I
+0.14%
701.50
Gerresheimer I
+0.14%
72.50
Aroundtown Br
+0.08%
7.616
CTS Eventim I
0.00%
55.35
OSRAM Licht N
0.00%
40.20
Uniper N
-0.04%
28.29
Telefonica Dt H N
-0.04%
2.82
Fuchs Petrolub Vz I
-0.10%
40.60
Evotec I
-0.10%
19.18
Morphosys I
-0.16%
96.00
Grand City Pro
-0.19%
21.04
Nemetschek I
-0.19%
52.50
1&1 Drillisch I
-0.25%
24.00
alstria I
-0.30%
16.38
Rheinmetall I
-0.58%
103.45
freenet N
-0.65%
21.40
Aurubis I
-0.71%
46.31
Scout24 N
-0.77%
51.45
Hannover Rueck N
-0.90%
164.80
LANXESS I
-0.96%
61.96
Hella I
-1.07%
48.10
Brenntag N
-1.09%
48.29
Rocket Internet I
-1.28%
23.08
Duerr I
-1.49%
29.70
Deut Pfandbrfbk I
-1.54%
13.42
GRENKE N
-1.55%
92.05
RTL Group Br
-1.62%
43.70
METRO I
-1.82%
14.82
Evonik Industr N
-1.88%
26.15
Siltronic N
-1.92%
79.62
K+S N
-2.30%
12.725
Hochtief I
-2.37%
111.30
ProSiebenSat.1 N
-2.94%
13.215
Aareal Bank I
-4.05%
26.75
Commerzbank I
-5.68%
5.346