18.10.2021 00:03:20
DAX INTERN. 100 PR EUR
1635.47
$$$
12.4100
0.76%
15.10.2021 17:55
 
Chart
Kursdaten
Kurs 1635.47 Eröffnung 1635.47
Diff. absolut 12.41 Tages-Hoch 1635.47
Diff. % 0.76 % Tages-Tief 1635.47
Volumen - Umsatz 4709581023
Schlusskurs vom 14.10.2021 1623.06 Volatilität in % -
Börse Xetra Letzter Handel 15.10.2021 / 17:55
Währung $$$ Aktualisierungsstand 18.10.2021 / 00:03
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 10.94% 1688.8 1448.1
1 Woche 1.46% 1623.1 1591.9
1 Monat -2.60% 1658.6 1573.1
3 Monate -2.10% 1688.8 1573.1
6 Monate 1.42% 1688.8 1560.7
1 Jahr 17.83% 1688.8 1229.0
3 Jahre 25.27% 1688.8 917.4
22.03
26.51
1.13
10.94
11.75
SMI
-0.1
SMI
SMI
2019
2020
2021
{"2019":{"performance":22.03,"chartHeight":24.506303253444,"year":2019,"ID_NOTATION":"20671584"},"2020":{"performance":-0.1,"chartHeight":8.3884921158057,"year":2020,"ID_NOTATION":"20671584"},"2021":{"performance":10.94,"chartHeight":20.857966570636,"year":2021,"ID_NOTATION":"20671584"}}
{"2019":{"performance":26.51,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0254981416979,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.75,"chartHeight":21.230250920863,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.149073403051,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.74,"chartHeight":23.377458010766,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.900326546387,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.432993233939,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":15.32,"chartHeight":22.613042162592,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.590786992046,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.470637041237,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.92,"chartHeight":17.657294078009,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.165173230386,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.62,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.10.2021 00:03:19
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Aareal Bank 27.54 0.15% 0.04 409080 27.50 27.42 27.82 - - - - -2.69% 40.87%
ADIDAS 274.40 2.77% 7.40 897675 268.50 267.85 275.50 - - - - 4.61% -7.89%
ADLER GROUP S.A. NPV 11.82 3.96% 0.45 1418178 11.40 11.40 12.10 - - - - -1.50% -59.24%
Airbus 114.90 1.45% 1.64 320029 113.14 113.14 115.36 - - - - 1.39% 25.82%
AIXTRON 22.50 2.04% 0.45 432810 22.25 22.08 22.61 - - - - 5.58% 57.73%
ALLIANZ 198.60 1.12% 2.20 1071015 198.60 197.62 199.88 - - - - 0.01% -1.05%
alstria office REIT 16.30 0.18% 0.03 244837 16.31 16.20 16.32 - - - - 3.16% 10.14%
Aroundtown 6.04 0.84% 0.05 1914553 6.01 5.98 6.06 - - - - 1.96% -1.34%
AURUBIS 73.36 0.22% 0.16 108731 73.50 73.06 73.84 - - - - 7.79% 15.24%
AUTO1 GROUP SE INH O 29.96 1.32% 0.39 135334 29.76 29.30 30.02 - - - - 2.60% 0.00%
BASF 65.00 -0.14% -0.09 2476482 64.90 64.46 65.27 - - - - 2.07% 0.43%
BAYER 47.88 0.22% 0.10 2973506 47.78 47.57 48.12 - - - - 0.28% -0.56%
BMW 87.56 1.39% 1.20 1307758 86.66 86.40 87.75 - - - - 3.40% 21.22%
Bechtle 58.54 0.97% 0.56 129742 58.30 57.68 58.58 - - - - 8.81% -1.56%
BEIERSDORF 93.68 -0.53% -0.50 202563 94.42 93.26 94.46 - - - - 0.58% -0.80%
Brenntag 82.92 1.02% 0.84 419443 82.38 81.40 83.06 - - - - 1.07% 30.91%
Carl Zeiss Meditec 166.70 -0.15% -0.25 84602 168.00 165.35 168.85 - - - - 3.00% 53.08%
Commerzbank 6.10 0.99% 0.06 6334454 6.10 6.08 6.16 - - - - -2.49% 15.86%
CONTINENTAL 100.28 1.62% 1.60 365634 99.09 98.96 100.52 - - - - 3.21% -7.00%
Covestro 58.28 -0.17% -0.10 680680 58.52 57.88 58.92 - - - - 1.36% 15.45%
CTS Eventim & Co. 66.76 0.85% 0.56 62047 66.50 66.36 67.18 - - - - 3.83% 22.72%
Daimler 83.65 0.52% 0.43 2680878 83.23 83.09 83.99 - - - - 3.68% 44.75%
Delivery Hero 114.60 3.71% 4.10 425316 111.00 109.95 114.60 - - - - 6.11% -9.76%
DEUTSCHE BANK 11.41 3.16% 0.35 9418037 11.17 11.17 11.50 - - - - -0.28% 27.52%
DEUTSCHE BOERSE 147.35 1.13% 1.65 340796 145.75 144.70 147.55 - - - - 0.44% 5.82%
DEUTSCHE LUFTHANSA 6.01 4.56% 0.26 14203171 5.88 5.83 6.02 - - - - 4.23% -22.09%
Dt Pfandbriefbank 10.40 1.71% 0.17 365976 10.28 10.25 10.41 - - - - 1.27% 18.25%
DEUTSCHE POST 52.76 -0.04% -0.02 2898432 53.03 52.43 53.19 - - - - -0.30% 30.27%
Deutsche Telekom 16.53 -0.02% -0.00 9202391 16.52 16.41 16.61 - - - - -1.43% 10.50%
Deutsche Wohnen 52.94 -0.04% -0.02 444066 52.94 52.94 52.96 - - - - 0.04% 21.17%
Dürr 38.26 0.63% 0.24 111807 38.20 38.04 38.74 - - - - 4.65% 14.55%
DWS Group 36.64 0.60% 0.22 103125 36.50 36.32 36.78 - - - - 2.23% 5.29%
E.ON 10.61 2.00% 0.21 11294890 10.45 10.38 10.67 - - - - -1.87% 17.01%
Eckert & Ziegler Str 119.60 0.42% 0.50 41121 119.90 117.80 120.40 - - - - 9.42% 166.73%
Encavis 16.10 0.00% 0.00 1501315 16.21 15.96 16.35 - - - - 8.78% -24.59%
Evonik Industries 27.54 1.32% 0.36 527356 27.28 27.00 27.54 - - - - 1.10% 3.22%
Evotec 41.55 -2.07% -0.88 478034 42.59 41.30 42.85 - - - - 5.38% 37.22%
flatexDEGIRO 18.98 2.10% 0.39 328356 18.76 18.44 18.98 - - - - 4.57% 19.56%
FRAPORT 62.88 2.44% 1.50 293609 61.78 61.58 63.58 - - - - 6.14% 27.39%
freenet 22.55 0.36% 0.08 315668 22.48 22.34 22.58 - - - - 0.58% 31.14%
FRESENIUS MED. CARE 61.28 0.07% 0.04 447684 61.22 60.62 61.28 - - - - 1.52% -10.15%
FRESENIUS 40.90 -0.73% -0.30 762197 41.22 40.65 41.34 - - - - 0.76% 8.09%
FUCHS PETROLUB PRF 42.18 1.01% 0.42 100430 41.94 41.62 42.48 - - - - 10.71% -9.17%
GEA GROUP 40.35 -0.44% -0.18 300610 40.79 40.27 40.79 - - - - 3.20% 37.81%
Gerresheimer 80.00 -2.32% -1.90 112070 82.20 79.80 82.50 - - - - 0.76% -8.83%
Grand City Propertie 22.10 0.64% 0.14 520807 21.94 21.84 22.12 - - - - 3.37% 5.44%
Hannover Rueck 153.65 -0.16% -0.25 49818 154.80 153.35 154.90 - - - - 0.03% 17.92%
HAPAG-LLOYD AG NA O. 175.10 -0.17% -0.30 42380 174.40 167.60 176.00 - - - - -2.12% 90.53%
HeidelbergCement AG 63.02 0.22% 0.14 517650 63.08 62.92 63.64 - - - - -1.13% 2.94%
HELLA GmbH & Co KgaA 59.52 0.37% 0.22 60774 59.32 59.32 59.58 - - - - 0.03% 12.51%
Hellofresh 80.96 4.01% 3.12 672378 78.60 77.84 81.20 - - - - 1.20% 28.10%
HENKEL Vz 77.54 -0.95% -0.74 463828 78.40 77.40 78.44 - - - - -2.17% -15.99%
HOCHTIEF 71.92 0.59% 0.42 101449 71.60 71.26 72.30 - - - - 2.86% -9.59%
Hugo Boss 53.20 1.10% 0.58 518195 53.96 53.08 54.92 - - - - 1.72% 94.94%
Infineon Technologie 37.07 0.32% 0.12 4287043 37.24 36.73 37.38 - - - - 3.84% 18.09%
K+S AG 14.07 0.43% 0.06 975757 14.07 13.99 14.35 - - - - 0.54% 80.73%
KION GROUP 85.54 1.52% 1.28 155439 84.60 84.40 85.78 - - - - 6.84% 20.21%
Kloeckner & Co. 12.02 1.26% 0.15 454069 11.94 11.87 12.09 - - - - 14.37% 50.16%
KNORR-BREMSE AG INH 92.00 0.88% 0.80 92490 91.90 90.50 92.04 - - - - 1.30% -17.62%
Lanxess 57.96 0.24% 0.14 244708 58.10 57.58 58.32 - - - - 2.80% -7.65%
LEG Immobilien 130.50 1.16% 1.50 191054 129.30 127.85 130.75 - - - - 6.01% 2.71%
LINDE PLC EO 0,001 265.00 -0.09% -0.25 811607 265.25 264.55 266.95 - - - - 3.09% 24.41%
MERCK KGAA 192.35 0.08% 0.15 268173 192.85 190.65 193.70 - - - - 3.16% 37.05%
MorphoSys 39.22 -1.65% -0.66 173380 39.82 38.94 39.88 - - - - 1.79% -58.20%
MTU Aero Engines 190.05 0.18% 0.35 324564 190.00 188.30 190.80 - - - - -5.26% -10.94%
Münchener Rück 244.35 1.05% 2.55 261036 242.80 241.65 245.00 - - - - 0.35% 0.64%
Nemetschek 89.42 1.73% 1.52 81595 88.38 87.50 89.42 - - - - 9.16% 48.05%
Nordex 15.06 5.02% 0.72 2322362 14.50 14.47 15.17 - - - - 14.61% -27.49%
Porsche Automobil 90.24 2.43% 2.14 595891 88.38 88.08 90.28 - - - - 7.33% 60.00%
ProSiebenSat.1 Media 14.24 -1.04% -0.15 1455443 14.42 14.03 14.46 - - - - -10.13% 3.56%
PUMA 101.55 0.69% 0.70 258924 101.00 100.30 101.55 - - - - 3.10% 10.05%
QIAGEN 44.73 -0.18% -0.08 437538 44.83 44.44 44.88 - - - - 1.54% 5.37%
Rational 792.20 1.17% 9.20 8361 788.20 779.40 795.00 - - - - 7.93% 4.03%
Rheinmetall 86.46 -0.71% -0.62 167385 87.36 85.84 87.78 - - - - -0.02% -0.14%
RWE AG 32.09 4.49% 1.38 5783083 30.75 30.25 32.36 - - - - 3.68% -7.17%
SALZGITTER 29.12 0.21% 0.06 167371 29.06 28.94 29.56 - - - - 3.93% 34.19%
SAP SE 126.28 1.06% 1.32 2348754 125.70 124.52 126.28 - - - - 7.53% 17.78%
Sartorius Vz 526.40 -0.75% -4.00 63313 532.40 524.00 535.40 - - - - 4.57% 53.20%
SCHAEFFLER AG INH. V 7.13 1.86% 0.13 434809 7.03 7.00 7.14 - - - - 4.24% 4.32%
SCOUT24 AG NA O.N. 61.34 0.72% 0.44 179604 61.00 60.68 61.44 - - - - 5.14% -8.52%
SHOP APOTHEKE EUROPE 135.90 1.49% 2.00 77080 135.00 131.00 135.90 - - - - 0.82% -8.30%
Siemens 141.26 0.14% 0.20 1515476 140.00 139.10 141.26 - - - - 2.62% 20.20%
Siemens Energy 23.91 1.53% 0.36 2986855 23.66 23.43 23.98 - - - - 8.63% -20.30%
Siemens Healthineers 57.34 0.70% 0.40 449499 57.26 56.82 57.36 - - - - 3.28% 36.59%
SMA Solar Technology 40.34 5.22% 2.00 325290 38.62 38.32 40.62 - - - - 13.57% -27.90%
Software 41.30 0.10% 0.04 78376 41.30 41.16 41.68 - - - - 7.66% 23.88%
Symrise 114.30 -0.26% -0.30 225957 114.45 113.85 114.60 - - - - 1.51% 5.44%
TAG Immobilien 26.51 1.03% 0.27 446326 26.26 26.00 26.52 - - - - 6.21% 2.36%
TeamViewer 13.77 -3.71% -0.53 3310812 14.37 13.62 14.39 - - - - -13.43% -68.59%
Telefonica Deutschla 2.37 0.94% 0.02 2807911 2.34 2.34 2.37 - - - - 2.47% 5.01%
thyssenkrupp AG 8.79 1.36% 0.12 1933910 8.74 8.72 8.87 - - - - 8.01% 8.25%
Uniper 37.39 2.55% 0.93 224466 36.61 36.57 37.53 - - - - 1.94% 32.40%
UNITED INTERNET 32.41 1.03% 0.33 130509 32.25 31.99 32.43 - - - - -0.03% -5.87%
Varta 130.05 2.60% 3.30 229371 127.15 126.55 130.20 - - - - 10.21% 10.03%
VERBIO Ver. BioEner 61.25 1.49% 0.90 260708 60.75 60.20 62.80 - - - - 10.76% 99.51%
Volkswagen VZ 198.66 1.33% 2.60 980498 195.80 195.42 199.96 - - - - 4.56% 30.34%
Vonovia SE 53.36 0.72% 0.38 1459567 52.82 52.46 53.36 - - - - 3.85% -10.71%
Wacker Chemie 154.40 -2.25% -3.55 152511 153.90 151.95 157.00 - - - - 0.23% 32.25%
Zalando 79.36 1.72% 1.34 527734 78.60 77.86 79.54 - - - - 2.69% -12.85%
zooplus 478.60 -0.08% -0.40 16250 480.40 478.40 481.40 - - - - -0.95% 181.86%