26.09.2021 02:20:34
DAX KURSINDEX
6562.88
EUR
-47.4200
-0.72%
24.09.2021 17:55
 
Chart
Kursdaten
Kurs 6562.88 Eröffnung 6575.72
Diff. absolut -47.42 Tages-Hoch 6580.50
Diff. % -0.72 % Tages-Tief 6548.27
Volumen 67476497 Umsatz 2945291740
Schlusskurs vom 23.09.2021 6610.30 Volatilität in % -
Börse Xetra Letzter Handel 24.09.2021 / 17:55
Währung EUR Aktualisierungsstand 26.09.2021 / 02:20
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 10.58% 6775.7 5758.8
1 Woche 0.27% 6632.1 6346.4
1 Monat -2.39% 6765.9 6346.4
3 Monate -0.47% 6775.7 6346.4
6 Monate 4.14% 6775.7 6220.8
1 Jahr 20.17% 6775.7 4955.6
3 Jahre 15.36% 6775.7 3669.8
22.47
26.51
0.55
1.13
10.58
10.4
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":22.47,"chartHeight":24.784403645826,"year":2019,"ID_NOTATION":"1966970"},"2020":{"performance":0.55,"chartHeight":8.4481528213574,"year":2020,"ID_NOTATION":"1966970"},"2021":{"performance":10.58,"chartHeight":20.830674861391,"year":2021,"ID_NOTATION":"1966970"}}
{"2019":{"performance":26.51,"chartHeight":25.344458464072,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0896893669688,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":10.4,"chartHeight":20.740601741213,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.344458464072,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.271041189949,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.05,"chartHeight":23.335480975069,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.077422862353,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.564092526467,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.69,"chartHeight":22.183377418976,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.76568179814,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.637565107247,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":10.22,"chartHeight":20.648955975227,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.344458464072,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.273031105466,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.22,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 26.09.2021 02:20:33
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ADIDAS 282.00 -2.46% -7.10 921126 282.25 277.55 282.80 - - - - -0.12% -5.34%
Airbus 115.40 -1.13% -1.32 241055 115.86 115.10 117.00 - - - - 1.73% 26.37%
ALLIANZ 192.34 0.45% 0.86 899016 191.08 190.28 193.12 - - - - 0.82% -4.17%
BASF 63.79 -0.23% -0.15 1686863 63.58 63.17 64.00 - - - - 1.11% -1.44%
BAYER 46.49 -0.03% -0.01 1600822 46.56 46.24 46.72 - - - - 2.84% -3.45%
BMW 81.59 0.30% 0.24 909760 80.82 80.00 81.99 - - - - 1.53% 12.96%
Brenntag 82.34 -1.08% -0.90 325952 83.14 81.60 83.14 - - - - -1.22% 30.00%
CONTINENTAL 94.72 0.28% 0.26 426244 94.44 93.35 95.47 - - - - -1.22% -12.15%
Covestro 56.34 1.11% 0.62 805615 55.94 55.28 56.74 - - - - -1.19% 11.61%
Daimler 74.28 1.73% 1.26 2622214 72.90 72.03 74.48 - - - - 4.09% 28.53%
Delivery Hero 117.65 -2.04% -2.45 323023 120.35 117.40 120.35 - - - - -4.58% -7.36%
DEUTSCHE BANK 10.83 1.61% 0.17 8388269 10.69 10.58 10.83 - - - - -2.08% 21.00%
DEUTSCHE BOERSE 143.85 -0.83% -1.20 259071 144.75 142.85 144.85 - - - - 2.75% 3.30%
DEUTSCHE POST 57.21 -1.12% -0.65 2658373 57.72 56.78 57.74 - - - - -2.95% 41.26%
Deutsche Telekom 17.45 -1.22% -0.22 4931377 17.64 17.44 17.65 - - - - 0.56% 16.68%
Deutsche Wohnen 52.90 -0.04% -0.02 912910 52.90 52.88 52.96 - - - - 0.30% 21.08%
E.ON 10.93 -0.83% -0.09 4543525 10.98 10.91 11.03 - - - - 0.70% 20.56%
FRESENIUS MED. CARE 61.32 0.10% 0.06 409318 61.12 60.90 61.68 - - - - 2.00% -10.09%
FRESENIUS 41.12 -0.47% -0.20 846868 41.19 40.98 41.40 - - - - 0.54% 8.67%
HeidelbergCement AG 66.86 0.88% 0.58 697380 66.24 65.78 67.46 - - - - 0.42% 9.21%
Hellofresh 84.72 -4.14% -3.66 763789 88.38 83.68 89.16 - - - - -1.97% 34.05%
HENKEL Vz 79.28 -0.43% -0.34 429729 79.48 78.76 79.50 - - - - 0.81% -14.11%
Infineon Technologie 37.58 -0.42% -0.16 2739422 37.55 37.28 37.73 - - - - 2.12% 19.72%
LINDE PLC EO 0,001 265.10 -0.06% -0.15 561893 264.15 261.55 265.60 - - - - 1.38% 24.46%
MERCK KGAA 194.85 -1.74% -3.45 371225 198.35 193.10 198.50 - - - - -0.84% 38.83%
MTU Aero Engines 198.90 -0.40% -0.80 147674 198.95 198.10 201.40 - - - - 4.82% -6.79%
Münchener Rück 237.55 -0.19% -0.45 181038 237.15 235.35 238.20 - - - - -0.96% -2.16%
Porsche Automobil 84.30 -0.07% -0.06 310867 84.00 82.74 84.90 - - - - 1.08% 49.47%
PUMA 98.98 -3.06% -3.12 357918 99.66 98.84 100.65 - - - - -1.76% 7.26%
QIAGEN 46.12 -1.52% -0.71 329178 46.79 45.97 46.92 - - - - 0.79% 8.65%
RWE AG 32.05 -0.50% -0.16 1464641 32.20 31.97 32.39 - - - - 0.25% -7.29%
SAP SE 121.24 -1.30% -1.60 1514907 123.08 120.86 123.08 - - - - -0.69% 13.08%
Sartorius Vz 573.40 -3.31% -19.60 44490 594.20 571.60 594.60 - - - - 1.56% 66.88%
Siemens 147.96 -1.53% -2.30 1098121 149.60 147.92 149.92 - - - - -1.04% 25.90%
Siemens Energy 23.30 -2.92% -0.70 2189259 24.00 23.30 24.15 - - - - 1.75% -22.33%
Siemens Healthineers 59.66 0.20% 0.12 596060 59.62 59.24 60.32 - - - - 1.77% 42.12%
Symrise 116.15 -2.64% -3.15 201052 119.20 116.05 119.30 - - - - -0.17% 7.15%
Volkswagen VZ 189.38 0.04% 0.08 543146 188.98 186.58 191.14 - - - - -0.17% 24.25%
Vonovia SE 53.82 -0.74% -0.40 1139810 54.28 53.56 54.28 - - - - 1.70% -9.94%
Zalando 85.00 -3.19% -2.80 573990 87.30 84.94 87.32 - - - - -11.07% -6.65%