30.07.2021 21:53:50
DAX INTERN. 100 PR EUR
1644.51
$$$
-9.0900
-0.55%
30.07.2021 17:55
 
Chart
Kursdaten
Kurs 1644.51 Eröffnung 1644.51
Diff. absolut -9.09 Tages-Hoch 1644.51
Diff. % -0.55 % Tages-Tief 1644.51
Volumen - Umsatz 4519176480
Schlusskurs vom 29.07.2021 1653.60 Volatilität in % -
Börse Xetra Letzter Handel 30.07.2021 / 17:55
Währung $$$ Aktualisierungsstand 30.07.2021 / 21:53
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 13.03% 1660.2 1448.1
1 Woche 1.01% 1653.6 1639.0
1 Monat 0.64% 1660.2 1595.3
3 Monate 3.74% 1660.2 1560.7
6 Monate 14.19% 1660.2 1466.2
1 Jahr 21.84% 1660.2 1229.0
3 Jahre 14.17% 1660.2 917.4
22.03
26.51
1.13
13.03
13.2
SMI
-0.1
SMI
SMI
2019
2020
2021
{"2019":{"performance":22.03,"chartHeight":24.640708027506,"year":2019,"ID_NOTATION":"20671584"},"2020":{"performance":-0.1,"chartHeight":8.4344987850241,"year":2020,"ID_NOTATION":"20671584"},"2021":{"performance":13.03,"chartHeight":21.8885773025,"year":2021,"ID_NOTATION":"20671584"}}
{"2019":{"performance":26.51,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0749984692662,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.2,"chartHeight":21.956508889397,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.243127463848,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.11,"chartHeight":22.664729882192,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.036892340457,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.534088950631,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.63,"chartHeight":22.495548317896,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.725655117013,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.599361705908,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":-0.59,"chartHeight":8.4344987850241,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.24834659442,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.31,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 30.07.2021 21:53:49
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
1&1 AG 25.04 1.95% 0.48 74654 24.34 24.34 25.14 - - - - -0.56% 22.50%
Aareal Bank 21.28 -0.09% -0.02 233091 21.18 21.00 21.48 - - - - 5.24% 8.85%
ADIDAS 306.10 -0.81% -2.50 490307 305.70 304.35 308.55 - - - - -3.68% 2.75%
ADLER GROUP S.A. NPV 20.46 -0.68% -0.14 174164 20.62 20.32 20.74 - - - - -3.12% -29.45%
Airbus 115.72 -0.24% -0.28 139047 115.66 113.22 116.32 - - - - 3.58% 26.72%
AIXTRON 20.78 -3.12% -0.67 1550422 21.36 20.35 21.49 - - - - -2.03% 45.67%
ALLIANZ 210.00 -0.71% -1.50 768165 209.95 209.80 211.65 - - - - -0.24% 4.63%
alstria office REIT 17.86 -0.78% -0.14 595571 17.87 17.77 17.98 - - - - 1.71% 20.68%
Aroundtown 6.61 -0.27% -0.02 2724465 6.58 6.58 6.69 - - - - 0.36% 7.94%
AURUBIS 85.30 -1.86% -1.62 97192 86.16 85.18 86.70 - - - - 1.52% 33.99%
AUTO1 GROUP SE INH O 41.26 0.12% 0.05 121081 41.23 40.51 41.95 - - - - 0.44% 0.00%
BASF 66.22 -0.81% -0.54 2677146 66.50 65.97 66.70 - - - - -1.19% 2.32%
BAYER 50.29 -1.70% -0.87 2977898 50.51 50.29 50.84 - - - - -1.78% 4.43%
BMW 83.88 -1.40% -1.19 1096073 84.19 83.43 84.70 - - - - -1.95% 16.13%
Bechtle 174.15 0.93% 1.60 65153 171.05 170.50 174.80 - - - - 2.08% -2.38%
BEIERSDORF 100.15 -0.74% -0.75 367707 100.45 99.74 100.50 - - - - -1.81% 6.05%
Brenntag 84.20 0.21% 0.18 271731 83.56 83.30 84.60 - - - - 0.05% 32.93%
Carl Zeiss Meditec 187.80 0.24% 0.45 86074 186.35 184.10 188.20 - - - - 2.01% 72.45%
Commerzbank 5.44 -0.18% -0.01 4708995 5.44 5.40 5.50 - - - - -0.15% 3.30%
CompuGroup Medical 67.65 0.97% 0.65 58029 66.90 65.85 67.90 - - - - -2.31% -13.93%
CONTINENTAL 114.60 -1.12% -1.30 305208 115.02 113.82 115.64 - - - - -2.88% -5.48%
Covestro 54.26 -0.44% -0.24 682937 54.02 53.32 54.50 - - - - -3.45% 7.49%
CTS Eventim & Co. 57.30 0.46% 0.26 129507 56.72 56.04 57.80 - - - - 1.17% 5.33%
Daimler 75.28 -1.14% -0.87 2770730 75.26 74.43 75.62 - - - - 0.01% 30.26%
Delivery Hero 126.20 0.96% 1.20 316510 123.35 122.30 126.20 - - - - -2.47% -0.63%
DEUTSCHE BANK 10.66 -1.48% -0.16 7536586 10.79 10.64 10.84 - - - - 0.89% 19.10%
DEUTSCHE BOERSE 140.75 -1.23% -1.75 501667 140.05 139.60 142.30 - - - - -4.74% 1.08%
DEUTSCHE LUFTHANSA 9.55 -3.36% -0.33 3985303 9.82 9.52 9.85 - - - - -3.06% -11.72%
Dt Pfandbriefbank 9.30 0.96% 0.09 716200 9.18 9.09 9.34 - - - - 10.37% 5.74%
DEUTSCHE POST 57.11 -2.11% -1.23 4216655 57.56 56.86 57.85 - - - - -3.81% 41.01%
Deutsche Telekom 17.51 -1.01% -0.18 9139254 17.59 17.46 17.69 - - - - -2.11% 17.06%
Deutsche Wohnen 52.64 0.08% 0.04 695111 52.44 52.44 52.64 - - - - 2.97% 20.49%
Dialog Semiconductor 64.84 -0.25% -0.16 94094 64.66 64.58 65.04 - - - - -0.67% 45.09%
Dürr 40.38 -2.09% -0.86 166140 40.72 40.32 41.08 - - - - 14.52% 20.90%
E.ON 10.37 -0.78% -0.08 5298449 10.40 10.32 10.41 - - - - 0.06% 14.43%
Encavis 15.43 -0.84% -0.13 207624 15.55 15.13 15.55 - - - - -1.84% -27.73%
Evonik Industries 29.30 -0.41% -0.12 525725 29.18 29.03 29.46 - - - - 0.24% 9.82%
Evotec 34.98 0.95% 0.33 265567 34.48 34.29 35.31 - - - - -3.02% 15.52%
flatexDEGIRO 102.00 -0.97% -1.00 38010 101.60 100.70 103.00 - - - - 0.59% 60.63%
FRAPORT 55.50 -2.15% -1.22 238400 56.16 54.36 56.44 - - - - 1.54% 12.44%
freenet 20.20 0.15% 0.03 431625 20.10 20.09 20.27 - - - - -0.35% 17.48%
FRESENIUS MED. CARE 66.54 -4.53% -3.16 1609683 66.50 64.38 67.72 - - - - -4.09% -2.43%
FRESENIUS 44.32 -3.93% -1.81 2306084 45.88 43.81 45.88 - - - - -3.18% 17.12%
FUCHS PETROLUB PRF 42.02 1.55% 0.64 227775 41.02 40.12 42.60 - - - - 2.39% -9.52%
GEA GROUP 37.39 0.48% 0.18 550042 36.96 36.91 37.96 - - - - 4.32% 27.70%
Gerresheimer 88.05 1.85% 1.60 121841 86.15 85.75 88.40 - - - - 0.63% 0.34%
Global Fashion Group 11.50 -1.03% -0.12 141993 11.66 11.38 11.74 - - - - -1.63% 18.32%
Grand City Propertie 22.40 0.90% 0.20 351860 22.26 22.10 22.52 - - - - -0.18% 6.87%
Hannover Rueck 141.90 -1.46% -2.10 135300 143.50 141.90 143.95 - - - - -0.39% 8.90%
HeidelbergCement AG 74.78 -0.80% -0.60 824284 74.72 74.64 76.06 - - - - 0.59% 22.15%
HELLA GmbH & Co KgaA 59.06 -0.61% -0.36 57925 58.90 58.44 59.56 - - - - 1.23% 11.64%
Hellofresh 79.08 -1.98% -1.60 646653 79.04 77.18 79.84 - - - - -6.15% 25.13%
HENKEL Vz 85.48 -0.88% -0.76 313570 85.62 85.30 85.98 - - - - -0.47% -7.39%
HOCHTIEF 66.88 -1.62% -1.10 103719 67.40 66.80 67.96 - - - - 2.17% -15.93%
Hugo Boss 50.54 -0.28% -0.14 184943 50.50 50.40 50.96 - - - - -0.12% 85.20%
Infineon Technologie 32.13 -1.80% -0.59 3990289 32.40 31.91 32.52 - - - - 0.22% 2.37%
K+S AG 12.10 -0.74% -0.09 782357 12.11 11.88 12.20 - - - - -0.25% 55.30%
KION GROUP 89.50 -1.67% -1.52 183926 90.22 88.12 91.00 - - - - -0.51% 25.77%
KNORR-BREMSE AG INH 95.60 -0.06% -0.06 247940 95.50 95.16 96.82 - - - - -0.60% -14.40%
Lanxess 61.06 -0.29% -0.18 226695 60.68 60.52 61.58 - - - - 2.11% -2.71%
LEG Immobilien 133.35 0.87% 1.15 120867 131.70 131.30 133.90 - - - - 0.15% 4.95%
LINDE PLC EO 0,001 258.15 2.54% 6.40 1301342 249.80 248.50 260.15 - - - - 1.63% 21.20%
LPKF Laser & Electro 21.66 -2.26% -0.50 162174 21.92 21.14 21.92 - - - - 5.25% -26.45%
MERCK KGAA 172.65 0.23% 0.40 180640 170.85 170.25 173.50 - - - - -0.75% 23.01%
MorphoSys 46.97 -0.78% -0.37 461776 46.82 45.86 47.97 - - - - -14.10% -49.94%
MTU Aero Engines 211.10 -0.42% -0.90 157581 208.80 206.70 212.60 - - - - 1.73% -1.08%
Münchener Rück 227.90 -0.83% -1.90 301126 228.10 226.70 229.40 - - - - -0.74% -6.14%
Nemetschek 74.44 -0.16% -0.12 235686 73.24 72.22 74.68 - - - - 1.97% 23.25%
Nordex 16.22 -0.92% -0.15 729355 16.36 16.01 16.42 - - - - 0.50% -21.91%
Porsche Automobil 91.28 -1.11% -1.02 343881 91.16 90.42 92.14 - - - - -1.32% 61.84%
ProSiebenSat.1 Media 16.05 -1.11% -0.18 798972 16.22 15.95 16.23 - - - - -5.06% 16.65%
PUMA 103.50 -0.62% -0.65 180910 103.25 102.65 103.90 - - - - -2.22% 12.16%
QIAGEN 45.19 2.54% 1.12 756719 43.71 43.69 45.54 - - - - 2.52% 6.45%
Rational 915.80 -0.22% -2.00 10697 913.40 901.40 923.00 - - - - 1.78% 20.26%
Rheinmetall 80.96 -0.49% -0.40 89252 81.42 80.88 81.72 - - - - 0.77% -6.49%
RWE AG 30.01 0.20% 0.06 3210594 30.60 29.98 30.77 - - - - -0.60% -13.19%
SALZGITTER 32.78 1.05% 0.34 267631 32.02 31.86 32.96 - - - - 14.94% 51.06%
SAP SE 120.84 -0.35% -0.42 1969600 120.10 119.30 121.48 - - - - 2.58% 12.70%
Sartorius Vz 509.80 0.95% 4.80 50905 502.40 498.00 514.00 - - - - 2.08% 48.37%
SCHAEFFLER AG INH. V 7.34 -0.54% -0.04 306250 7.36 7.32 7.40 - - - - -1.48% 7.46%
SCOUT24 AG NA O.N. 72.22 1.32% 0.94 282073 70.82 70.82 72.74 - - - - 0.36% 7.71%
SHOP APOTHEKE EUROPE 126.50 -2.54% -3.30 116054 128.90 126.40 129.20 - - - - -9.38% -14.64%
Siemens 131.58 -1.20% -1.60 1549953 132.00 131.00 132.84 - - - - -2.21% 11.96%
Siemens Energy 22.94 -0.65% -0.15 1948705 23.00 22.69 23.30 - - - - 0.92% -23.53%
Siemens Healthineers 55.68 0.76% 0.42 791493 55.46 53.56 55.78 - - - - 1.61% 32.63%
SMA Solar Technology 44.16 -0.59% -0.26 73833 43.78 43.26 44.56 - - - - 0.41% -21.07%
Software 40.76 0.05% 0.02 86839 40.30 40.24 40.80 - - - - 0.84% 22.26%
Symrise 124.30 1.35% 1.65 250709 122.20 121.90 124.40 - - - - 1.18% 14.67%
TAG Immobilien 27.98 1.01% 0.28 344049 27.58 27.47 28.12 - - - - -0.25% 8.03%
TeamViewer 28.35 -3.21% -0.94 751395 28.88 28.33 28.93 - - - - -3.08% -35.32%
Telefonica Deutschla 2.27 0.53% 0.01 7042052 2.25 2.23 2.29 - - - - -7.86% 0.84%
thyssenkrupp AG 8.41 -2.50% -0.22 2248223 8.52 8.40 8.59 - - - - 2.61% 3.50%
Uniper 32.95 -0.30% -0.10 190486 32.93 32.85 33.13 - - - - 1.01% 16.68%
UNITED INTERNET 34.90 -0.46% -0.16 196872 34.83 34.60 35.04 - - - - -1.55% 1.37%
Varta 146.05 2.42% 3.45 214686 141.00 140.05 146.15 - - - - 2.20% 23.56%
VERBIO Ver. BioEner 45.72 -1.89% -0.88 53120 46.00 44.82 46.38 - - - - -5.42% 48.93%
Volkswagen VZ 205.50 -0.75% -1.55 966219 206.85 203.20 208.85 - - - - -1.49% 34.82%
Vonovia SE 56.18 0.11% 0.06 1241446 55.68 55.64 56.52 - - - - -2.50% -5.99%
Wacker Chemie 124.20 -1.43% -1.80 57512 124.80 122.10 125.15 - - - - 0.81% 6.38%
Zalando 93.76 -3.64% -3.54 867332 95.80 92.76 95.80 - - - - -7.03% 2.97%