21.09.2021 16:18:40
DAX INTERN. 100 PR EUR
1605.85
$$$
-37.3700
-2.27%
20.09.2021 17:55
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 17.09.2021 1643.22 Volatilität in % -
Börse Xetra Letzter Handel 20.09.2021 / 17:55
Währung $$$ Aktualisierungsstand 21.09.2021 / 16:18
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 9.77% 1688.8 1448.1
1 Woche -3.46% 1666.4 1605.8
1 Monat -3.88% 1686.5 1605.8
3 Monate -1.08% 1688.8 1595.3
6 Monate 3.81% 1688.8 1542.1
1 Jahr 16.55% 1688.8 1229.0
3 Jahre 15.10% 1688.8 917.4
22.03
26.51
1.13
9.77
9.93
SMI
-0.1
SMI
SMI
2019
2020
2021
{"2019":{"performance":22.03,"chartHeight":26.243410046744,"year":2019,"ID_NOTATION":"20671584"},"2020":{"performance":-0.1,"chartHeight":8.9831026733106,"year":2020,"ID_NOTATION":"20671584"},"2021":{"performance":9.77,"chartHeight":21.705142884585,"year":2021,"ID_NOTATION":"20671584"}}
{"2019":{"performance":26.51,"chartHeight":26.949308019932,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.6652622861599,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":9.93,"chartHeight":21.795809089548,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.949308019932,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":18.364669717157,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":13.82,"chartHeight":23.640814430314,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.665363318836,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.739599025779,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":10.99,"chartHeight":22.361915920959,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":26.333882337546,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":25.134331586505,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":8.73,"chartHeight":21.076937195273,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.949308019932,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":16.240142603271,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":10.3,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 21.09.2021 16:18:39
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Aareal Bank 22.42 0.54% 0.12 72834 22.40 22.32 22.60 1293 22.40 22.46 1407 -1.76% 14.07%
ADIDAS 282.20 0.68% 1.90 311272 281.40 279.60 283.75 137 282.15 282.25 250 -5.77% -5.91%
ADLER GROUP S.A. NPV 17.74 0.34% 0.06 310890 17.82 17.40 17.89 170 17.74 17.76 64 -12.48% -39.03%
Airbus 113.08 0.98% 1.10 190920 112.16 111.76 113.50 72 113.00 113.04 454 -2.63% 22.62%
AIXTRON 22.40 -1.19% -0.27 252704 22.88 22.40 23.16 344 22.40 22.43 419 -7.36% 58.92%
ALLIANZ 188.16 2.31% 4.24 767783 186.16 184.66 188.72 168 188.16 188.20 294 -5.56% -8.36%
alstria office REIT 16.42 1.05% 0.17 209524 16.25 16.23 16.45 1369 16.41 16.43 406 1.37% 9.80%
Aroundtown 6.09 1.50% 0.09 2303899 6.03 6.01 6.11 3164 6.09 6.09 3745 -4.79% -1.90%
AURUBIS 63.10 0.32% 0.20 98506 63.28 62.90 64.32 90 63.08 63.12 50 -10.91% -1.19%
AUTO1 GROUP SE INH O 31.33 0.13% 0.04 99248 31.30 30.92 31.82 356 31.31 31.36 166 -4.78% 0.00%
BASF 62.77 1.62% 1.00 1697719 62.64 62.32 63.31 1352 62.76 62.78 498 -5.85% -4.56%
BAYER 45.76 1.07% 0.48 1230450 45.35 45.07 45.95 1379 45.74 45.76 451 -1.43% -5.99%
BMW 79.00 1.43% 1.11 763099 78.52 78.48 79.87 249 79.01 79.03 160 -4.58% 7.84%
Bechtle 67.62 5.20% 3.34 152091 65.54 65.54 67.88 164 67.58 67.64 172 3.11% 8.09%
BEIERSDORF 101.35 -1.27% -1.30 196834 102.80 100.15 103.35 394 101.30 101.40 527 -2.70% 8.69%
Brenntag 82.50 1.80% 1.46 130153 81.64 81.06 82.68 146 82.48 82.52 147 -4.90% 27.94%
Carl Zeiss Meditec 199.05 3.59% 6.90 36295 192.00 192.00 199.40 64 199.05 199.15 55 -0.47% 76.45%
Commerzbank 5.19 3.08% 0.15 6025684 5.08 5.07 5.25 2503 5.19 5.19 2875 -9.40% -4.41%
CONTINENTAL 91.81 1.25% 1.13 391505 91.25 90.78 92.01 123 91.78 91.81 44 -10.48% -17.36%
Covestro 54.78 -0.11% -0.06 473178 55.30 54.72 55.48 1718 54.74 54.78 1052 -7.24% 8.64%
CTS Eventim & Co. 61.98 3.54% 2.12 137008 59.52 59.28 62.28 150 61.88 61.96 194 4.10% 10.04%
Daimler 69.35 0.29% 0.20 1539775 69.55 69.22 70.29 541 69.36 69.38 1085 -3.56% 19.66%
Delivery Hero 119.65 1.06% 1.25 193841 119.20 116.75 120.70 105 119.60 119.65 166 -8.22% -6.77%
DEUTSCHE BANK 10.24 0.31% 0.03 5006241 10.30 10.23 10.40 3406 10.24 10.24 500 -7.60% 14.11%
DEUTSCHE BOERSE 144.50 3.66% 5.10 249295 140.10 140.00 144.80 445 144.45 144.50 63 -1.97% 0.11%
DEUTSCHE LUFTHANSA 8.69 0.33% 0.03 6795318 8.75 8.68 9.10 1000 8.69 8.70 1050 6.14% -19.89%
Dt Pfandbriefbank 9.15 0.79% 0.07 162394 9.12 9.11 9.25 545 9.15 9.16 300 -5.45% 3.26%
DEUTSCHE POST 58.42 1.04% 0.60 1914174 58.28 58.26 58.94 594 58.42 58.43 305 -0.53% 42.77%
Deutsche Telekom 17.26 1.77% 0.30 4015945 17.00 16.97 17.31 2305 17.26 17.26 3 -3.16% 13.42%
Deutsche Wohnen 52.92 0.00% 0.00 1041796 52.94 52.90 52.96 13217 52.92 52.94 101865 0.53% 21.13%
Dürr 39.46 -0.90% -0.36 39694 39.94 39.38 40.24 259 39.38 39.44 292 -7.44% 19.22%
DWS Group 35.50 0.57% 0.20 68222 35.56 35.42 35.90 182 35.48 35.52 128 -2.00% 1.44%
E.ON 10.97 1.39% 0.15 2113534 10.84 10.83 10.98 1303 10.97 10.97 7207 -2.77% 19.37%
Eckert & Ziegler Str 129.80 3.84% 4.80 35510 124.40 123.30 130.10 113 129.70 129.90 70 -5.23% 178.77%
Encavis 15.52 3.88% 0.58 634824 14.92 14.92 15.60 1040 15.50 15.53 350 -1.84% -30.02%
Evonik Industries 27.05 1.27% 0.34 316418 26.85 26.75 27.22 891 27.05 27.07 1222 -4.50% 0.11%
Evotec 44.76 2.36% 1.03 140690 43.75 43.65 44.89 50 44.75 44.78 79 0.76% 44.42%
flatexDEGIRO 19.49 3.67% 0.69 371793 19.00 18.88 19.60 590 19.48 19.50 72 -5.67% 18.43%
FRAPORT 57.70 2.93% 1.64 134089 56.64 56.14 57.98 50 57.70 57.74 146 3.78% 13.57%
freenet 22.18 2.07% 0.45 231468 21.77 21.70 22.19 2225 22.17 22.18 866 -1.18% 26.37%
FRESENIUS MED. CARE 61.92 2.28% 1.38 222325 60.06 60.06 61.94 979 61.92 61.96 1078 -2.04% -11.23%
FRESENIUS 41.41 2.27% 0.92 374676 40.62 40.43 41.52 500 41.41 41.43 5 -2.61% 7.02%
FUCHS PETROLUB PRF 41.70 0.14% 0.06 48559 41.78 41.64 42.26 198 41.68 41.72 150 -3.25% -10.34%
GEA GROUP 39.19 -0.53% -0.21 120631 39.64 39.16 39.79 94 39.18 39.20 227 -3.67% 34.56%
Gerresheimer 87.60 2.40% 2.05 34925 85.75 84.65 87.60 154 87.55 87.65 272 -5.31% -2.51%
Grand City Propertie 22.52 1.90% 0.42 221349 22.20 22.12 22.56 1221 22.52 22.54 1336 -2.56% 5.44%
Hannover Rueck 152.65 1.33% 2.00 56316 151.35 150.20 153.10 95 152.55 152.65 216 -5.87% 15.62%
HAPAG-LLOYD AG NA O. 210.60 1.45% 3.00 31576 213.20 207.60 216.00 31 210.60 211.00 11 -0.67% 125.90%
HeidelbergCement AG 64.22 0.12% 0.08 564093 64.84 64.20 65.50 383 64.22 64.26 956 -8.35% 4.77%
HELLA GmbH & Co KgaA 60.74 0.40% 0.24 25883 60.60 60.48 60.80 212 60.72 60.76 134 -0.03% 14.37%
Hellofresh 89.62 3.61% 3.12 337058 86.80 86.38 90.40 13 89.58 89.62 34 -2.70% 36.87%
HENKEL Vz 79.58 2.18% 1.70 393762 78.30 78.26 79.72 695 79.54 79.58 725 -1.19% -15.62%
HOCHTIEF 66.22 0.64% 0.42 51442 66.04 65.46 66.40 121 66.18 66.24 50 -6.53% -17.28%
Hugo Boss 50.00 1.32% 0.65 94624 49.39 49.31 50.38 186 49.97 50.02 486 -3.61% 80.84%
Infineon Technologie 36.20 1.49% 0.53 1597031 35.90 35.85 36.64 509 36.20 36.20 1696 -3.84% 13.62%
K+S AG 12.39 1.18% 0.14 505897 12.34 12.23 12.55 831 12.38 12.39 895 -2.66% 57.23%
KION GROUP 81.04 -1.75% -1.44 74656 82.94 80.74 83.36 128 81.02 81.06 1 -6.02% 15.91%
Kloeckner & Co. 9.77 -1.11% -0.11 425116 10.00 9.75 10.09 356 9.77 9.78 10 -14.53% 23.42%
KNORR-BREMSE AG INH 99.34 -3.74% -3.86 100457 103.50 98.98 103.80 1 99.32 99.34 26 -2.60% -7.59%
Lanxess 60.90 -0.39% -0.24 217489 60.92 60.20 61.60 144 60.92 60.94 1 -5.53% -2.58%
LEG Immobilien 126.85 1.44% 1.80 22502 125.25 125.00 127.00 211 126.80 126.90 329 -2.23% -1.58%
LINDE PLC EO 0,001 260.00 0.74% 1.90 342234 259.40 258.75 261.65 464 260.05 260.15 540 -2.90% 21.17%
MERCK KGAA 200.20 2.25% 4.40 130639 196.70 195.50 200.30 137 200.20 200.30 442 -3.12% 39.51%
MorphoSys 42.94 -0.05% -0.02 122690 43.00 41.75 43.06 63 42.92 42.96 107 2.60% -54.21%
MTU Aero Engines 198.35 2.14% 4.15 106684 195.35 194.20 199.10 257 198.30 198.40 48 2.29% -9.00%
Münchener Rück 233.65 1.99% 4.55 186935 230.00 228.70 234.25 164 233.60 233.70 404 -6.51% -5.64%
Nemetschek 89.10 3.27% 2.82 64519 86.74 86.74 89.40 363 89.08 89.12 144 1.20% 42.85%
Nordex 14.75 2.01% 0.29 735727 14.59 14.40 14.89 238 14.75 14.76 1211 -3.28% -30.38%
Porsche Automobil 82.10 2.70% 2.16 355607 80.80 80.62 82.90 75 82.12 82.16 387 -7.82% 41.74%
ProSiebenSat.1 Media 15.79 1.12% 0.17 270798 15.74 15.69 15.95 292 15.78 15.79 540 -7.44% 13.52%
PUMA 99.88 0.69% 0.68 79825 99.60 99.06 100.85 85 99.86 99.90 36 -4.15% 7.50%
QIAGEN 46.89 0.75% 0.35 203628 46.73 46.48 47.29 800 46.88 46.90 583 3.31% 9.63%
Rational 879.60 1.41% 12.20 3705 870.00 870.00 893.20 2 879.40 880.00 7 -5.90% 13.91%
Rheinmetall 79.82 0.43% 0.34 36300 79.80 79.52 80.76 92 79.80 79.84 129 1.53% -8.20%
RWE AG 32.20 0.22% 0.07 857261 32.16 32.15 32.54 3721 32.19 32.21 2769 -2.72% -7.06%
SALZGITTER 27.70 -0.72% -0.20 167920 28.24 27.60 28.50 33 27.68 27.72 273 -12.81% 28.57%
SAP SE 121.36 2.02% 2.40 838440 118.78 118.74 121.68 2721 121.34 121.38 471 -3.05% 10.95%
Sartorius Vz 577.60 3.33% 18.60 18249 556.20 556.20 578.20 48 577.80 578.20 66 -1.06% 62.69%
SCHAEFFLER AG INH. V 6.26 -0.71% -0.04 578895 6.37 6.23 6.41 968 6.26 6.26 686 -11.25% -7.68%
SCOUT24 AG NA O.N. 64.02 0.03% 0.02 44733 63.56 63.34 64.12 314 64.02 64.08 321 -7.38% -4.55%
SHOP APOTHEKE EUROPE 149.70 -4.53% -7.10 102530 155.90 144.30 158.60 18 149.60 149.70 13 8.44% 5.80%
Siemens 145.50 2.48% 3.52 685231 143.78 143.74 146.28 408 145.44 145.48 390 -3.11% 20.81%
Siemens Energy 22.75 1.43% 0.32 1019302 22.50 22.41 22.99 4088 22.74 22.76 4848 -3.61% -25.23%
Siemens Healthineers 60.20 2.80% 1.64 233786 58.66 58.66 60.30 222 60.20 60.22 479 5.36% 39.49%
SMA Solar Technology 36.76 0.88% 0.32 55697 36.80 36.68 37.40 21 36.76 36.80 121 -1.51% -34.87%
Software 41.26 0.54% 0.22 47959 41.08 41.06 41.68 106 41.24 41.26 87 -1.87% 23.10%
Symrise 119.20 1.49% 1.75 88842 117.95 117.35 119.55 397 119.20 119.30 439 -2.12% 8.35%
TAG Immobilien 26.52 2.55% 0.66 101521 25.91 25.88 26.53 865 26.51 26.53 423 -4.08% -0.15%
TeamViewer 27.04 -2.10% -0.58 451725 27.59 26.82 27.68 138 27.04 27.06 250 -3.05% -36.98%
Telefonica Deutschla 2.38 -0.04% -0.00 1378899 2.37 2.36 2.39 3390 2.38 2.38 7910 -1.69% 5.63%
thyssenkrupp AG 8.59 -0.23% -0.02 1459538 8.67 8.55 8.81 1095 8.59 8.59 500 -8.81% 5.96%
Uniper 35.53 0.08% 0.03 101633 35.57 35.37 35.74 287 35.49 35.51 85 -0.70% 25.71%
UNITED INTERNET 35.16 1.50% 0.52 44001 34.79 34.50 35.22 285 35.16 35.18 53 -2.28% 0.61%
Varta 115.30 3.92% 4.35 226357 112.50 111.80 116.40 89 115.30 115.45 150 -12.22% -6.13%
VERBIO Ver. BioEner 54.90 2.91% 1.55 49606 53.15 52.85 55.55 146 54.90 55.00 51 -1.66% 73.78%
Volkswagen VZ 183.84 1.57% 2.84 665739 182.48 181.80 186.62 165 183.80 183.84 71 -7.94% 18.75%
Vonovia SE 53.58 2.49% 1.30 514033 52.18 52.12 53.64 16 53.58 53.60 1983 -1.02% -12.52%
Wacker Chemie 152.25 1.74% 2.60 51202 151.70 150.80 153.50 15 152.20 152.30 24 -3.70% 28.18%
Zalando 90.06 -0.73% -0.66 270607 91.00 89.26 91.92 37 90.04 90.08 35 -4.49% -0.37%
zooplus 471.60 0.68% 3.20 17846 468.00 466.00 474.40 49 471.00 471.80 18 -0.97% 175.85%