18.01.2022 17:28:45
DAX INTERN. 100 PR EUR
1666.75
$$$
3.8900
0.23%
17.01.2022 17:55
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 14.01.2022 1662.86 Volatilität in % -
Börse Xetra Letzter Handel 17.01.2022 / 17:55
Währung $$$ Aktualisierungsstand 18.01.2022 / 17:28
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 -0.54% 1713.1 1653.0
1 Woche 0.83% 1678.1 1662.9
1 Monat 1.96% 1713.1 1607.6
3 Monate 1.91% 1713.1 1598.2
6 Monate 1.94% 1713.1 1573.1
1 Jahr 13.20% 1713.1 1448.1
3 Jahre 35.77% 1713.1 917.4
1.13
14.34
18.92
SMI
-0.1
SMI
SMI
-0.54
-1.88
2020
2021
2022
{"2020":{"performance":-0.1,"chartHeight":8.2846493095293,"year":2020,"ID_NOTATION":"20671584"},"2021":{"performance":14.34,"chartHeight":21.992825724223,"year":2021,"ID_NOTATION":"20671584"},"2022":{"performance":-0.54,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"20671584"}}
{"2020":{"performance":1.13,"chartHeight":8.9137697115894,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":18.92,"chartHeight":23.419553110074,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2022":{"performance":-1.88,"chartHeight":11.534147317333,"year":2022,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2020":{"performance":-5.37,"chartHeight":16.936781624906,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.55,"chartHeight":23.844953073783,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2022":{"performance":0.09,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2020":{"performance":6.87,"chartHeight":18.204807557769,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":18.65,"chartHeight":23.345565339109,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2022":{"performance":-1.17,"chartHeight":9.0928327064286,"year":2022,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2020":{"performance":18.06,"chartHeight":23.180089374051,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.18,"chartHeight":16.751352478675,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2022":{"performance":-1.86,"chartHeight":11.479092867011,"year":2022,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2020":{"performance":3.67,"chartHeight":14.977440545635,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.36,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2022":{"performance":0.31,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.01.2022 17:28:44
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
Aareal Bank 27.48 -1.22% -0.34 367651 27.90 26.64 27.90 786 27.46 27.48 125 -1.97% -3.27%
ADIDAS 255.70 1.21% 3.05 556780 252.05 248.40 258.60 425 255.65 255.75 305 3.44% -0.22%
Adler Group 11.29 -1.22% -0.14 193272 11.50 11.00 11.50 191 11.28 11.30 46 6.03% 4.86%
Airbus 116.06 -0.63% -0.74 235614 116.06 114.16 116.44 18 116.06 116.08 75 -0.88% 4.55%
AIXTRON 19.71 -2.83% -0.57 563180 20.40 19.68 20.40 830 19.70 19.72 577 9.29% 13.54%
ALLIANZ 226.00 -0.46% -1.05 476406 225.95 224.85 226.90 731 225.95 226.00 452 1.63% 9.34%
alstria office REIT 19.51 0.05% 0.01 69985 19.50 19.50 19.51 5293 19.50 19.51 26705 0.00% -0.15%
Aroundtown 5.54 -0.07% -0.00 1439092 5.52 5.47 5.56 2643 5.54 5.54 1940 1.95% 4.17%
AURUBIS 94.16 -0.15% -0.14 76231 94.52 92.54 94.74 21 94.16 94.20 144 3.72% 7.09%
AUTO1 GROUP SE INH O 15.72 -4.15% -0.68 915411 17.00 15.03 17.25 239 15.71 15.72 611 -4.12% -15.64%
BASF 68.01 -0.19% -0.13 2103480 67.94 67.39 68.23 609 68.01 68.02 1816 3.10% 10.29%
BAYER 51.94 -1.67% -0.88 2572449 52.58 51.73 53.03 898 51.93 51.94 3174 5.56% 12.38%
BMW 99.13 0.11% 0.11 647290 98.37 97.34 99.67 397 99.12 99.14 719 1.87% 11.90%
Bechtle 53.08 -3.77% -2.08 824334 54.96 50.70 55.34 305 53.06 53.10 463 -3.09% -12.36%
BEIERSDORF 89.16 -1.09% -0.98 204839 91.22 89.08 91.38 313 89.16 89.18 116 1.49% -0.27%
Brenntag 77.96 -1.76% -1.40 183044 79.02 77.70 79.10 925 77.94 77.98 809 5.08% -0.28%
Carl Zeiss Meditec 141.90 -3.60% -5.30 117709 147.00 140.65 147.10 160 141.85 141.95 58 -7.71% -20.37%
Commerzbank 7.38 -0.74% -0.06 3763518 7.40 7.35 7.54 1066 7.38 7.38 1467 -3.46% 11.09%
CONTINENTAL 95.31 -1.98% -1.93 402730 96.11 94.13 96.62 220 95.30 95.32 114 1.13% 4.44%
Covestro 53.92 -2.14% -1.18 1087893 55.00 53.56 55.38 1078 53.92 53.94 515 -2.06% 1.66%
CTS Eventim & Co. 67.42 -2.74% -1.90 32484 69.02 66.98 69.02 131 67.40 67.46 153 3.87% 7.71%
Daimler 74.83 0.77% 0.57 2158463 73.90 72.81 75.21 1313 74.83 74.85 1545 1.66% 9.87%
Delivery Hero 77.30 -0.90% -0.70 1116391 78.00 74.84 78.42 60 77.28 77.32 379 -4.81% -20.41%
DEUTSCHE BANK 11.94 -0.62% -0.07 7300501 11.89 11.85 12.16 6504 11.94 11.94 3764 -2.88% 9.08%
DEUTSCHE BOERSE 156.05 0.22% 0.35 215897 154.90 154.10 156.40 480 156.05 156.10 188 6.06% 5.85%
DEUTSCHE LUFTHANSA 7.14 -1.39% -0.10 5412194 7.12 7.00 7.17 3660 7.14 7.14 1694 -0.37% 17.17%
DEUTSCHE POST 53.76 -0.81% -0.44 1451283 54.09 53.08 54.16 596 53.75 53.76 174 1.29% -4.14%
Deutsche Telekom 15.99 0.25% 0.04 6950687 15.87 15.80 16.01 1607 15.99 15.99 1985 2.69% -2.17%
Deutsche Wohnen 35.55 -1.71% -0.62 84134 36.15 35.55 36.20 175 35.53 35.55 178 -1.04% -2.19%
E.ON 12.26 0.08% 0.01 3603746 12.23 12.15 12.31 2565 12.26 12.26 2269 3.62% 0.48%
Eckert & Ziegler Str 81.20 -1.40% -1.15 46986 82.10 80.05 82.30 166 81.10 81.25 78 0.80% -12.49%
Encavis 14.19 -1.53% -0.22 310453 14.36 13.88 14.36 1127 14.19 14.20 849 2.42% -7.39%
Evonik Industries 29.43 -0.44% -0.13 299813 29.50 29.22 29.65 703 29.42 29.44 685 2.71% 3.83%
Evotec 35.18 -1.26% -0.45 549667 35.94 34.51 35.94 124 35.15 35.18 109 -3.47% -16.16%
flatexDEGIRO 18.78 1.62% 0.30 443408 18.34 18.34 19.05 271 18.77 18.79 1318 -1.44% -8.70%
FRAPORT 64.32 0.53% 0.34 142434 63.82 62.88 64.48 153 64.30 64.34 35 1.94% 8.11%
freenet 24.16 0.42% 0.10 466952 24.14 24.03 24.34 660 24.16 24.17 522 2.38% 3.39%
FRESENIUS MED. CARE 61.32 1.09% 0.66 517536 60.32 60.06 61.54 2526 61.30 61.34 1732 5.20% 6.16%
FRESENIUS 37.64 0.51% 0.19 775425 37.30 37.13 37.73 1634 37.64 37.65 76 2.45% 5.79%
FUCHS PETROLUB PRF 37.86 -1.25% -0.48 43350 38.48 37.70 38.48 551 37.84 37.88 359 -2.99% -3.96%
GEA GROUP 43.14 -1.28% -0.56 191169 43.49 42.76 43.51 596 43.15 43.16 190 -2.24% -9.13%
Gerresheimer 77.15 -2.53% -2.00 58203 79.05 76.75 79.05 175 77.10 77.15 191 -0.38% -6.55%
Grand City Propertie 19.42 -1.17% -0.23 365738 19.68 19.26 19.69 811 19.41 19.42 584 -1.85% -5.89%
Hannover Rueck 174.30 -0.80% -1.40 37709 175.15 174.15 175.40 438 174.15 174.25 89 0.77% 5.12%
HAPAG-LLOYD AG NA O. 265.80 1.76% 4.60 24951 258.80 257.20 270.20 57 265.60 266.00 41 1.56% -5.70%
HeidelbergCement AG 64.88 -0.95% -0.62 552849 65.22 63.94 65.28 1720 64.86 64.90 1431 5.20% 10.05%
HELLA GmbH & Co KgaA 63.50 -0.84% -0.54 6765 63.40 63.34 63.90 630 63.50 63.54 138 3.19% 3.29%
Hellofresh 55.32 -0.32% -0.18 1032074 55.30 54.48 56.38 3004 55.30 55.34 1603 -2.05% -17.83%
HENKEL Vz 79.62 -0.47% -0.38 678393 80.00 79.08 80.34 862 79.60 79.64 911 5.90% 12.45%
HOCHTIEF 71.00 -0.87% -0.62 29758 71.28 70.34 71.34 381 70.96 71.06 47 -0.36% 0.87%
Hugo Boss 53.50 1.36% 0.72 494729 53.50 50.90 54.10 47 53.48 53.52 282 6.20% -1.35%
Infineon Technologie 38.62 -2.41% -0.95 2677160 39.41 38.47 39.41 1589 38.61 38.62 440 2.67% -2.92%
K+S AG 18.85 4.06% 0.73 1557643 18.05 18.00 18.97 340 18.84 18.86 371 11.89% 19.30%
KION GROUP 88.34 -3.33% -3.04 118177 91.06 88.24 91.16 85 88.32 88.36 126 -1.70% -5.29%
Kloeckner & Co. 10.82 -4.50% -0.51 379701 11.39 10.77 11.39 436 10.82 10.83 1795 7.50% 5.69%
KNORR-BREMSE AG INH 89.66 -0.93% -0.84 30983 90.42 89.18 90.42 67 89.62 89.66 50 3.12% 4.14%
Lanxess 56.94 -3.00% -1.76 175048 58.62 56.78 58.98 123 56.94 56.96 143 2.26% 7.71%
LEG Immobilien 115.25 -0.43% -0.50 82291 115.60 113.90 116.05 156 115.20 115.30 135 -0.64% -5.66%
LINDE PLC EO 0,001 282.60 -1.65% -4.75 483867 287.20 282.30 287.50 326 282.65 282.70 157 -2.10% -6.09%
MERCK KGAA 189.55 -2.22% -4.30 292826 193.75 188.55 193.80 547 189.45 189.55 476 -2.17% -14.60%
MorphoSys 28.91 -2.03% -0.60 207035 29.45 28.69 29.53 8 28.89 28.92 151 -7.64% -11.51%
MTU Aero Engines 197.95 -0.08% -0.15 212923 196.90 192.70 198.05 145 197.95 198.00 30 2.91% 10.42%
Münchener Rück 273.15 -0.24% -0.65 142212 271.80 269.85 274.25 347 273.20 273.30 287 0.53% 5.11%
Nemetschek 82.30 -2.47% -2.08 139522 83.80 80.86 84.00 140 82.24 82.30 137 -5.15% -25.20%
Nordex 13.94 -1.62% -0.23 1455772 14.45 13.73 14.49 1444 13.91 13.94 2086 4.81% 1.87%
Porsche Automobil 88.24 -0.11% -0.10 577325 87.80 86.06 88.74 321 88.22 88.24 35 -0.76% 5.87%
ProSiebenSat.1 Media 14.15 -1.87% -0.27 358281 14.35 14.13 14.40 1084 14.14 14.15 1024 2.96% 2.93%
PUMA 93.62 -0.11% -0.10 327700 93.80 91.48 94.28 360 93.58 93.62 408 -3.54% -12.82%
PVA TePla 36.60 -6.63% -2.60 75158 38.85 36.45 38.95 52 36.60 36.65 276 7.40% -6.44%
QIAGEN 42.76 -0.90% -0.39 621174 43.25 42.37 43.27 529 42.74 42.76 1526 -1.39% -11.92%
Rational 771.80 -3.43% -27.40 2760 802.00 766.60 802.00 7 771.00 771.60 7 -0.79% -11.24%
Rheinmetall 94.08 1.80% 1.66 161517 91.80 91.22 94.62 44 94.08 94.12 23 6.25% 11.27%
RWE AG 35.93 -1.78% -0.65 1522820 36.48 35.77 36.59 2738 35.92 35.94 4201 5.63% 2.41%
S & T 14.67 3.67% 0.52 581523 14.30 14.28 15.08 516 14.67 14.69 1025 0.21% -3.48%
SALZGITTER 33.32 -6.56% -2.34 339110 35.36 33.30 35.42 1076 33.30 33.34 231 2.35% 13.49%
SAP SE 120.94 -1.29% -1.58 1453775 121.76 119.36 121.76 188 120.92 120.94 1103 1.47% -1.91%
Sartorius Vz 446.10 -3.00% -13.80 71814 456.50 443.00 459.10 122 446.00 446.30 89 -7.05% -22.73%
SCHAEFFLER AG INH. V 7.38 -2.83% -0.21 386257 7.55 7.30 7.55 388 7.38 7.38 600 1.67% 4.18%
SCOUT24 SE NA O.N. 58.04 -1.23% -0.72 93354 58.52 57.18 58.54 715 58.02 58.06 129 -2.07% -4.33%
SHOP APOTHEKE EUROPE 107.20 -0.92% -1.00 43806 108.40 105.50 108.40 152 107.10 107.30 159 6.39% -4.50%
Siemens 142.96 -2.08% -3.04 1200107 145.50 142.46 145.68 691 142.94 142.98 356 -1.27% -4.38%
Siemens Energy 22.38 -1.02% -0.23 2656436 22.60 21.91 22.61 2368 22.38 22.39 1256 2.54% 0.53%
Siemens Healthineers 58.82 -1.24% -0.74 899987 59.40 58.36 59.42 1734 58.80 58.84 1963 -2.33% -9.51%
Sixt SE 157.70 -2.89% -4.70 25788 161.60 156.00 162.00 122 157.60 157.80 196 0.62% 4.37%
SMA Solar Technology 32.54 -3.15% -1.06 101600 33.30 32.38 33.42 381 32.54 32.58 44 -4.65% -10.11%
Software 31.28 0.13% 0.04 50742 31.22 31.06 31.66 727 31.26 31.30 317 -5.56% -10.95%
Symrise 114.25 -2.14% -2.50 265645 116.60 113.70 116.70 391 114.20 114.25 451 -3.23% -10.40%
TAG Immobilien 22.89 -0.30% -0.07 416959 22.94 22.46 22.95 863 22.88 22.90 743 -1.03% -6.70%
TeamViewer 13.02 2.88% 0.36 1483575 12.62 12.20 13.23 526 13.01 13.02 200 13.14% 7.06%
Telefonica Deutschla 2.55 0.71% 0.02 1687116 2.53 2.53 2.56 2929 2.55 2.55 1250 2.55% 3.69%
thyssenkrupp AG 10.05 -4.87% -0.52 2552630 10.51 10.05 10.52 2401 10.05 10.06 3667 0.48% 9.15%
Uniper 41.69 0.60% 0.25 159020 41.37 41.25 41.79 262 41.69 41.70 1955 1.87% -0.86%
UNITED INTERNET 34.18 -0.35% -0.12 72855 34.16 33.96 34.40 386 34.17 34.18 118 -1.24% -1.83%
Vantage Towers 29.20 -3.95% -1.20 53697 29.80 29.00 30.20 9320 29.00 29.20 704 1.33% -5.59%
Varta 103.50 -2.27% -2.40 167699 105.50 103.05 105.75 30 103.45 103.60 224 -3.20% -7.51%
VERBIO Ver. BioEner 50.70 -5.14% -2.75 100434 53.30 50.50 53.65 36 50.65 50.70 38 3.29% -11.36%
Volkswagen VZ 191.10 -0.77% -1.48 629686 191.10 188.38 192.86 197 191.10 191.14 119 2.57% 8.51%
Vonovia SE 47.62 -0.69% -0.33 1362589 47.79 47.16 47.79 591 47.62 47.63 1473 2.59% -1.13%
Wacker Chemie 149.30 -1.26% -1.90 63601 150.95 147.20 151.60 93 149.25 149.35 171 13.09% 14.89%
Zalando 66.36 0.42% 0.28 626380 66.50 65.08 67.54 903 66.34 66.38 856 2.45% -7.11%