21.09.2021 16:05:48
DAX INTERN. 100 TR EUR
2429.27
$$$
37.6900
1.58%
21.09.2021 15:50
 
Chart
Kursdaten
Kurs 2429.27 Eröffnung 2404.27
Diff. absolut 37.69 Tages-Hoch 2429.27
Diff. % 1.58 % Tages-Tief 2403.49
Volumen - Umsatz 2252060554
Schlusskurs vom 20.09.2021 2391.58 Volatilität in % -
Börse Xetra Letzter Handel 21.09.2021 / 15:50
Währung $$$ Aktualisierungsstand 21.09.2021 / 16:05
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 11.98% 2523.0 2090.6
1 Woche -3.46% 2489.8 2375.3
1 Monat -3.86% 2523.0 2375.3
3 Monate -0.96% 2523.0 2361.4
6 Monate 5.62% 2523.0 2227.9
1 Jahr 19.10% 2523.0 1777.8
3 Jahre 24.10% 2523.0 1288.1
26.44
26.51
3.55
1.13
11.98
9.93
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":26.44,"chartHeight":26.949308019932,"year":2019,"ID_NOTATION":"20671585"},"2020":{"performance":3.55,"chartHeight":16.05459037464,"year":2020,"ID_NOTATION":"20671585"},"2021":{"performance":11.98,"chartHeight":22.843337397557,"year":2021,"ID_NOTATION":"20671585"}}
{"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 16:05:47
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Aareal Bank 22.50 0.90% 0.20 72090 22.40 22.32 22.60 932 22.46 22.50 1024 -1.76% 14.07%
ADIDAS 283.15 1.02% 2.85 296256 281.40 279.60 283.75 49 283.10 283.15 25 -5.77% -5.91%
ADLER GROUP S.A. NPV 17.76 0.45% 0.08 303327 17.82 17.40 17.89 13 17.74 17.76 7 -12.48% -39.03%
Airbus 113.38 1.25% 1.40 183794 112.16 111.76 113.50 75 113.36 113.40 242 -2.63% 22.62%
AIXTRON 22.60 -0.31% -0.07 227530 22.88 22.48 23.16 252 22.57 22.60 275 -7.36% 58.92%
ALLIANZ 188.64 2.57% 4.72 751177 186.16 184.66 188.72 209 188.64 188.68 560 -5.56% -8.36%
alstria office REIT 16.42 1.05% 0.17 204731 16.25 16.23 16.42 1419 16.40 16.42 586 1.37% 9.80%
Aroundtown 6.10 1.53% 0.09 2152859 6.03 6.01 6.10 4070 6.09 6.10 2722 -4.79% -1.90%
AURUBIS 63.16 0.41% 0.26 94217 63.28 62.90 64.32 173 63.14 63.20 101 -10.91% -1.19%
AUTO1 GROUP SE INH O 31.37 0.26% 0.08 93216 31.30 30.92 31.82 68 31.34 31.39 260 -4.78% 0.00%
BASF 62.82 1.70% 1.05 1623809 62.64 62.32 63.31 176 62.81 62.83 1313 -5.85% -4.56%
BAYER 45.81 1.19% 0.54 1199991 45.35 45.07 45.95 988 45.80 45.81 812 -1.43% -5.99%
BMW 79.25 1.75% 1.36 741797 78.52 78.48 79.87 160 79.21 79.23 239 -4.58% 7.84%
Bechtle 67.72 5.35% 3.44 148610 65.54 65.54 67.88 179 67.70 67.76 80 3.11% 8.09%
BEIERSDORF 101.15 -1.46% -1.50 188913 102.80 100.15 103.35 493 101.10 101.20 413 -2.70% 8.69%
Brenntag 82.44 1.73% 1.40 125775 81.64 81.06 82.68 134 82.40 82.44 183 -4.90% 27.94%
Carl Zeiss Meditec 199.30 3.72% 7.15 32713 192.00 192.00 199.30 77 199.20 199.35 70 -0.47% 76.45%
Commerzbank 5.21 3.46% 0.17 5905606 5.08 5.07 5.25 681 5.21 5.21 2007 -9.40% -4.41%
CONTINENTAL 91.81 1.25% 1.13 370692 91.25 90.78 92.01 46 91.79 91.81 106 -10.48% -17.36%
Covestro 54.98 0.26% 0.14 467481 55.30 54.72 55.48 419 54.96 54.98 90 -7.24% 8.64%
CTS Eventim & Co. 62.10 3.74% 2.24 128696 59.52 59.28 62.18 150 62.04 62.10 150 4.10% 10.04%
Daimler 69.55 0.58% 0.40 1498199 69.55 69.22 70.29 825 69.55 69.57 516 -3.56% 19.66%
Delivery Hero 119.55 0.97% 1.15 186870 119.20 116.75 120.70 1026 119.45 119.55 444 -8.22% -6.77%
DEUTSCHE BANK 10.29 0.72% 0.07 4754607 10.30 10.23 10.40 2043 10.28 10.29 2920 -7.60% 14.11%
DEUTSCHE BOERSE 144.75 3.84% 5.35 238352 140.10 140.00 144.80 946 144.70 144.80 1858 -1.97% 0.11%
DEUTSCHE LUFTHANSA 8.73 0.82% 0.07 6556260 8.75 8.68 9.10 361 8.73 8.74 860 6.14% -19.89%
Dt Pfandbriefbank 9.19 1.17% 0.11 157611 9.12 9.11 9.25 229 9.18 9.19 300 -5.45% 3.26%
DEUTSCHE POST 58.54 1.25% 0.72 1848471 58.28 58.26 58.94 1623 58.53 58.55 6095 -0.53% 42.77%
Deutsche Telekom 17.29 1.92% 0.33 3813464 17.00 16.97 17.30 1097 17.29 17.29 1095 -3.16% 13.42%
Deutsche Wohnen 52.92 0.00% 0.00 1003740 52.94 52.90 52.96 136608 52.90 52.92 29262 0.53% 21.13%
Dürr 39.50 -0.80% -0.32 37622 39.94 39.38 40.24 170 39.46 39.52 393 -7.44% 19.22%
DWS Group 35.56 0.74% 0.26 59125 35.56 35.46 35.90 358 35.54 35.58 161 -2.00% 1.44%
E.ON 10.97 1.40% 0.15 2045717 10.84 10.83 10.98 140 10.97 10.97 1780 -2.77% 19.37%
Eckert & Ziegler Str 129.50 3.60% 4.50 34085 124.40 123.30 129.50 223 129.40 129.60 121 -5.23% 178.77%
Encavis 15.56 4.15% 0.62 615975 14.92 14.92 15.58 972 15.55 15.58 1131 -1.84% -30.02%
Evonik Industries 27.06 1.31% 0.35 312036 26.85 26.75 27.22 606 27.05 27.07 894 -4.50% 0.11%
Evotec 44.80 2.45% 1.07 135354 43.75 43.65 44.85 176 44.78 44.81 210 0.76% 44.42%
flatexDEGIRO 19.57 4.10% 0.77 363363 19.00 18.88 19.60 999 19.54 19.57 965 -5.67% 18.43%
FRAPORT 57.86 3.21% 1.80 130992 56.64 56.14 57.98 42 57.84 57.88 317 3.78% 13.57%
freenet 22.18 2.07% 0.45 217862 21.77 21.70 22.19 816 22.17 22.18 150 -1.18% 26.37%
FRESENIUS MED. CARE 61.80 2.08% 1.26 207061 60.06 60.06 61.80 422 61.80 61.82 212 -2.04% -11.23%
FRESENIUS 41.41 2.26% 0.92 351177 40.62 40.43 41.42 401 41.41 41.42 28 -2.61% 7.02%
FUCHS PETROLUB PRF 41.86 0.53% 0.22 43594 41.78 41.64 42.26 475 41.82 41.88 391 -3.25% -10.34%
GEA GROUP 39.28 -0.30% -0.12 113913 39.64 39.19 39.79 158 39.27 39.29 70 -3.67% 34.56%
Gerresheimer 87.40 2.16% 1.85 33878 85.75 84.65 87.50 88 87.40 87.50 203 -5.31% -2.51%
Grand City Propertie 22.54 1.99% 0.44 202621 22.20 22.12 22.54 428 22.54 22.56 7387 -2.56% 5.44%
Hannover Rueck 153.00 1.56% 2.35 54686 151.35 150.20 153.10 80 153.00 153.10 167 -5.87% 15.62%
HAPAG-LLOYD AG NA O. 211.60 1.93% 4.00 30786 213.20 207.60 216.00 45 211.40 211.80 13 -0.67% 125.90%
HeidelbergCement AG 64.42 0.44% 0.28 542768 64.84 64.42 65.50 168 64.42 64.44 42 -8.35% 4.77%
HELLA GmbH & Co KgaA 60.74 0.40% 0.24 25086 60.60 60.48 60.80 26 60.76 60.78 51 -0.03% 14.37%
Hellofresh 89.52 3.49% 3.02 329281 86.80 86.38 90.40 208 89.54 89.60 70 -2.70% 36.87%
HENKEL Vz 79.58 2.18% 1.70 386745 78.30 78.26 79.70 142 79.58 79.60 459 -1.19% -15.62%
HOCHTIEF 66.22 0.64% 0.42 49833 66.04 65.46 66.40 121 66.22 66.24 2 -6.53% -17.28%
Hugo Boss 50.12 1.56% 0.77 91234 49.39 49.31 50.38 15 50.10 50.14 291 -3.61% 80.84%
Infineon Technologie 36.30 1.78% 0.64 1544272 35.90 35.85 36.64 93 36.28 36.30 845 -3.84% 13.62%
K+S AG 12.39 1.22% 0.15 490664 12.34 12.23 12.55 200 12.39 12.40 1201 -2.66% 57.23%
KION GROUP 81.30 -1.43% -1.18 72743 82.94 80.74 83.36 118 81.20 81.26 132 -6.02% 15.91%
Kloeckner & Co. 9.82 -0.61% -0.06 385928 10.00 9.78 10.09 223 9.81 9.82 104 -14.53% 23.42%
KNORR-BREMSE AG INH 99.46 -3.62% -3.74 96805 103.50 98.98 103.80 227 99.48 99.56 109 -2.60% -7.59%
Lanxess 61.12 -0.03% -0.02 206281 60.92 60.20 61.60 267 61.08 61.12 228 -5.53% -2.58%
LEG Immobilien 126.80 1.40% 1.75 20411 125.25 125.00 126.80 135 126.80 126.85 36 -2.23% -1.58%
LINDE PLC EO 0,001 260.60 0.97% 2.50 307394 259.40 258.75 261.65 693 260.55 260.70 721 -2.90% 21.17%
MERCK KGAA 200.10 2.20% 4.30 126976 196.70 195.50 200.20 691 200.00 200.20 424 -3.12% 39.51%
MorphoSys 42.82 -0.33% -0.14 110490 43.00 41.75 43.00 66 42.83 42.84 25 2.60% -54.21%
MTU Aero Engines 198.90 2.42% 4.70 101781 195.35 194.20 199.10 3 198.85 198.95 167 2.29% -9.00%
Münchener Rück 234.20 2.23% 5.10 183057 230.00 228.70 234.25 462 234.15 234.30 491 -6.51% -5.64%
Nemetschek 89.18 3.36% 2.90 63080 86.74 86.74 89.40 6 89.18 89.22 181 1.20% 42.85%
Nordex 14.79 2.28% 0.33 719882 14.59 14.40 14.89 690 14.78 14.80 1198 -3.28% -30.38%
Porsche Automobil 82.40 3.08% 2.46 350312 80.80 80.62 82.90 397 82.36 82.42 92 -7.82% 41.74%
ProSiebenSat.1 Media 15.85 1.47% 0.23 257093 15.74 15.69 15.95 94 15.84 15.85 1014 -7.44% 13.52%
PUMA 100.05 0.86% 0.85 77187 99.60 99.06 100.85 260 100.00 100.05 93 -4.15% 7.50%
QIAGEN 46.85 0.67% 0.31 194396 46.73 46.48 47.29 330 46.84 46.86 60 3.31% 9.63%
Rational 881.00 1.57% 13.60 3563 870.00 870.00 893.20 2 881.00 881.80 3 -5.90% 13.91%
Rheinmetall 79.90 0.53% 0.42 34904 79.80 79.52 80.76 123 79.90 79.96 154 1.53% -8.20%
RWE AG 32.25 0.37% 0.12 826917 32.16 32.15 32.54 4422 32.23 32.25 1884 -2.72% -7.06%
SALZGITTER 27.76 -0.50% -0.14 158771 28.24 27.70 28.50 100 27.70 27.74 783 -12.81% 28.57%
SAP SE 121.58 2.20% 2.62 797852 118.78 118.74 121.58 418 121.56 121.58 66 -3.05% 10.95%
Sartorius Vz 577.40 3.29% 18.40 17253 556.20 556.20 577.40 98 577.00 577.40 75 -1.06% 62.69%
SCHAEFFLER AG INH. V 6.28 -0.55% -0.04 564800 6.37 6.23 6.41 1528 6.27 6.29 1786 -11.25% -7.68%
SCOUT24 AG NA O.N. 63.98 -0.03% -0.02 43254 63.56 63.34 64.02 238 63.94 63.98 160 -7.38% -4.55%
SHOP APOTHEKE EUROPE 150.80 -3.83% -6.00 97932 155.90 144.30 158.60 39 150.70 151.00 104 8.44% 5.80%
Siemens 145.44 2.44% 3.46 661794 143.78 143.74 146.28 572 145.42 145.48 611 -3.11% 20.81%
Siemens Energy 22.83 1.78% 0.40 976511 22.50 22.41 22.99 2610 22.81 22.83 4549 -3.61% -25.23%
Siemens Healthineers 60.24 2.87% 1.68 222951 58.66 58.66 60.24 129 60.24 60.26 397 5.36% 39.49%
SMA Solar Technology 36.84 1.10% 0.40 54885 36.80 36.68 37.40 100 36.78 36.86 225 -1.51% -34.87%
Software 41.22 0.44% 0.18 45634 41.08 41.06 41.68 31 41.22 41.24 143 -1.87% 23.10%
Symrise 119.45 1.70% 2.00 83410 117.95 117.35 119.50 465 119.40 119.45 30 -2.12% 8.35%
TAG Immobilien 26.52 2.55% 0.66 96413 25.91 25.88 26.52 393 26.51 26.53 679 -4.08% -0.15%
TeamViewer 27.06 -2.03% -0.56 444077 27.59 26.82 27.68 530 27.05 27.07 211 -3.05% -36.98%
Telefonica Deutschla 2.39 0.25% 0.01 1335008 2.37 2.36 2.39 14371 2.39 2.39 2813 -1.69% 5.63%
thyssenkrupp AG 8.61 0.00% 0.00 1380533 8.67 8.59 8.81 1611 8.60 8.61 1189 -8.81% 5.96%
Uniper 35.55 0.14% 0.05 98655 35.57 35.37 35.74 208 35.55 35.57 165 -0.70% 25.71%
UNITED INTERNET 35.20 1.62% 0.56 42887 34.79 34.50 35.20 350 35.19 35.22 369 -2.28% 0.61%
Varta 115.75 4.33% 4.80 222472 112.50 111.80 116.40 57 115.65 115.80 84 -12.22% -6.13%
VERBIO Ver. BioEner 55.00 3.09% 1.65 47635 53.15 52.85 55.55 232 54.95 55.05 121 -1.66% 73.78%
Volkswagen VZ 184.44 1.90% 3.44 645424 182.48 181.80 186.62 108 184.34 184.40 131 -7.94% 18.75%
Vonovia SE 53.58 2.49% 1.30 494929 52.18 52.12 53.58 1090 53.56 53.58 374 -1.02% -12.52%
Wacker Chemie 152.80 2.10% 3.15 50371 151.70 150.80 153.50 21 152.70 152.80 30 -3.70% 28.18%
Zalando 90.64 -0.09% -0.08 262065 91.00 89.26 91.92 37 90.62 90.66 82 -4.49% -0.37%
zooplus 471.20 0.60% 2.80 17742 468.00 466.00 474.40 13 471.00 471.40 25 -0.97% 175.85%