20.10.2021 03:59:25
DAX INTERN. 100 TR EUR
2430.12
$$$
8.7500
0.36%
19.10.2021 17:55
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.10.2021 2421.37 Volatilität in % -
Börse Xetra Letzter Handel 19.10.2021 / 17:55
Währung $$$ Aktualisierungsstand 20.10.2021 / 03:59
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 13.79% 2523.0 2090.6
1 Woche 2.50% 2436.3 2362.2
1 Monat -0.70% 2477.2 2322.2
3 Monate 2.37% 2523.0 2322.2
6 Monate 2.42% 2523.0 2274.8
1 Jahr 22.25% 2523.0 1777.8
3 Jahre 35.21% 2523.0 1288.1
26.44
26.51
3.55
1.13
13.79
11.58
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":26.44,"chartHeight":25.399719897563,"year":2019,"ID_NOTATION":"20671585"},"2020":{"performance":3.55,"chartHeight":15.131449693787,"year":2020,"ID_NOTATION":"20671585"},"2021":{"performance":13.79,"chartHeight":22.27003314562,"year":2021,"ID_NOTATION":"20671585"}}
{"2019":{"performance":26.51,"chartHeight":25.399719897563,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1095086606072,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.58,"chartHeight":21.35119843502,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.399719897563,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.308699224561,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.29,"chartHeight":23.459894865077,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.132102047454,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.604569949409,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":15.2,"chartHeight":22.782159523828,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.819681258396,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.689104805122,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":6.45,"chartHeight":18.272711790839,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.399719897563,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.306332649227,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.1,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.10.2021 03:59:24
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Aareal Bank 27.30 -0.80% -0.22 711355 27.46 25.80 28.04 - - - - -0.87% 39.64%
ADIDAS 268.35 -0.85% -2.30 449098 272.50 267.75 273.40 - - - - 3.17% -9.92%
ADLER GROUP S.A. NPV 11.94 -0.58% -0.07 328054 12.20 11.91 12.28 - - - - 7.37% -58.83%
Airbus 112.16 -1.06% -1.20 282998 113.28 112.16 113.56 - - - - -0.85% 22.82%
AIXTRON 20.74 -0.86% -0.18 737118 20.99 20.26 21.08 - - - - -1.80% 45.39%
ALLIANZ 199.08 0.27% 0.54 492289 198.42 197.02 199.36 - - - - 0.65% -0.81%
alstria office REIT 16.40 0.92% 0.15 140057 16.31 16.22 16.46 - - - - 1.86% 10.81%
Aroundtown 6.10 1.16% 0.07 3061852 6.07 6.02 6.10 - - - - 2.04% -0.33%
AURUBIS 74.46 1.83% 1.34 126474 73.70 73.48 75.06 - - - - 6.04% 16.97%
AUTO1 GROUP SE INH O 31.21 2.33% 0.71 148879 30.65 30.48 31.28 - - - - 5.40% 0.00%
BASF 63.74 -0.50% -0.32 2017089 64.22 63.61 64.26 - - - - -1.25% -1.51%
BAYER 47.28 1.43% 0.67 3984741 46.55 45.69 47.33 - - - - -0.91% -1.82%
BMW 85.46 -1.05% -0.91 1013245 86.60 85.37 86.66 - - - - -1.20% 18.32%
Bechtle 59.50 1.09% 0.64 106721 59.22 58.50 59.64 - - - - 6.98% 0.06%
BEIERSDORF 93.20 -1.08% -1.02 245464 94.38 93.12 94.50 - - - - 0.65% -1.31%
Brenntag 82.28 -0.12% -0.10 199242 82.48 82.18 82.88 - - - - 2.11% 29.90%
Carl Zeiss Meditec 168.70 2.34% 3.85 101115 165.35 163.75 169.20 - - - - 6.10% 54.91%
Commerzbank 6.37 2.61% 0.16 7181788 6.19 6.18 6.39 - - - - -0.16% 20.91%
CONTINENTAL 97.46 -1.26% -1.24 484632 98.61 96.84 98.84 - - - - -0.51% -9.61%
Covestro 56.14 -0.39% -0.22 658798 56.40 55.62 56.50 - - - - -4.39% 11.21%
CTS Eventim & Co. 66.98 0.81% 0.54 69633 66.64 66.42 67.30 - - - - 2.73% 23.12%
Daimler 82.37 0.51% 0.42 1799960 82.48 81.81 82.96 - - - - 0.07% 42.53%
Delivery Hero 115.65 1.27% 1.45 313164 114.80 114.35 116.55 - - - - 5.76% -8.94%
DEUTSCHE BANK 11.40 -0.35% -0.04 4951753 11.41 11.38 11.56 - - - - -0.35% 27.39%
DEUTSCHE BOERSE 149.75 1.63% 2.40 255864 147.35 146.45 149.95 - - - - 1.53% 7.54%
DEUTSCHE LUFTHANSA 5.76 -2.41% -0.14 12089361 5.95 5.74 5.97 - - - - -0.91% -25.38%
Dt Pfandbriefbank 10.63 1.87% 0.20 541025 10.47 10.44 10.86 - - - - 4.16% 20.86%
DEUTSCHE POST 53.74 1.57% 0.83 2797272 53.18 53.11 54.23 - - - - 2.56% 32.69%
Deutsche Telekom 16.39 -0.56% -0.09 6478640 16.47 16.33 16.51 - - - - 0.09% 9.62%
Deutsche Wohnen 52.96 -0.04% -0.02 288583 52.96 52.96 53.00 - - - - 0.04% 21.22%
Dürr 38.18 0.79% 0.30 53830 37.88 37.88 38.32 - - - - 2.58% 14.31%
DWS Group 36.80 0.11% 0.04 193950 36.78 36.66 37.00 - - - - 3.60% 5.75%
E.ON 10.69 1.25% 0.13 5268476 10.57 10.54 10.70 - - - - 2.63% 17.92%
Eckert & Ziegler Str 122.60 1.07% 1.30 43675 122.00 119.90 123.20 - - - - 9.37% 173.42%
Encavis 16.86 4.72% 0.76 584157 16.18 16.15 16.92 - - - - 8.84% -21.03%
Evonik Industries 28.26 1.84% 0.51 768909 27.84 27.72 28.34 - - - - 3.18% 5.92%
Evotec 43.46 3.43% 1.44 424095 42.17 42.04 43.91 - - - - 7.28% 43.53%
flatexDEGIRO 19.20 1.43% 0.27 239451 18.97 18.95 19.44 - - - - 6.79% 20.94%
FRAPORT 63.04 1.29% 0.80 149738 62.38 62.16 63.52 - - - - 1.71% 27.71%
freenet 22.30 -0.31% -0.07 294276 22.37 22.16 22.37 - - - - -0.98% 29.69%
FRESENIUS MED. CARE 60.90 0.79% 0.48 335782 60.58 60.04 60.94 - - - - 0.53% -10.70%
FRESENIUS 40.65 -0.32% -0.13 624069 40.84 40.45 40.84 - - - - 0.54% 7.43%
FUCHS PETROLUB PRF 42.68 -0.42% -0.18 116442 42.70 42.50 43.14 - - - - 6.43% -8.10%
GEA GROUP 40.56 0.50% 0.20 171944 40.45 40.23 40.65 - - - - 1.88% 38.52%
Gerresheimer 78.90 0.90% 0.70 115932 78.45 78.00 79.00 - - - - 1.28% -10.09%
Grand City Propertie 22.48 0.90% 0.20 258017 22.30 22.24 22.50 - - - - 3.88% 7.25%
Hannover Rueck 154.35 0.88% 1.35 84935 153.65 151.65 154.85 - - - - 0.59% 18.46%
HAPAG-LLOYD AG NA O. 179.60 2.45% 4.30 30110 175.10 175.10 179.70 - - - - 2.28% 95.43%
HeidelbergCement AG 64.38 3.01% 1.88 1225880 62.60 62.60 65.12 - - - - 1.67% 5.16%
HELLA GmbH & Co KgaA 59.46 0.13% 0.08 93190 59.50 59.38 59.56 - - - - 0.10% 12.40%
Hellofresh 80.86 -1.96% -1.62 544751 82.76 80.60 84.12 - - - - 5.64% 27.94%
HENKEL Vz 76.72 -1.18% -0.92 481725 77.50 76.72 77.62 - - - - -1.46% -16.88%
HOCHTIEF 71.50 0.42% 0.30 84134 71.14 70.82 71.70 - - - - 1.97% -10.12%
Hugo Boss 52.20 0.19% 0.10 234123 52.42 52.02 53.30 - - - - 0.93% 91.28%
Infineon Technologie 37.86 0.85% 0.32 3458559 37.90 37.59 37.99 - - - - 7.12% 20.61%
K+S AG 13.72 -3.28% -0.47 1129346 14.21 13.63 14.26 - - - - -4.55% 76.23%
KION GROUP 87.00 2.14% 1.82 164730 85.50 85.44 87.02 - - - - 6.77% 22.26%
Kloeckner & Co. 11.79 -1.01% -0.12 225046 11.93 11.73 12.08 - - - - 4.34% 47.28%
KNORR-BREMSE AG INH 93.50 0.97% 0.90 96210 92.78 92.38 93.52 - - - - 1.94% -16.28%
Lanxess 58.40 0.90% 0.52 121304 57.98 57.80 58.64 - - - - 3.58% -6.95%
LEG Immobilien 132.50 0.42% 0.55 104604 132.10 131.45 132.65 - - - - 5.75% 4.28%
LINDE PLC EO 0,001 265.90 0.43% 1.15 395520 264.85 263.60 266.30 - - - - 3.91% 24.84%
MERCK KGAA 195.05 1.01% 1.95 238589 194.90 191.75 196.45 - - - - 3.92% 38.97%
MorphoSys 38.70 2.90% 1.09 301134 37.60 37.10 38.80 - - - - 0.94% -58.75%
MTU Aero Engines 185.60 -0.91% -1.70 296043 187.45 184.35 187.90 - - - - -2.67% -13.03%
Münchener Rück 249.40 2.57% 6.25 593729 242.75 240.75 251.40 - - - - 3.27% 2.72%
Nemetschek 93.02 1.44% 1.32 180331 92.52 91.68 94.46 - - - - 11.11% 54.01%
Nordex 14.97 -0.13% -0.02 1137895 15.06 14.56 15.18 - - - - 7.62% -27.93%
Porsche Automobil 86.40 -0.92% -0.80 335909 87.50 86.36 88.20 - - - - 1.93% 53.19%
ProSiebenSat.1 Media 14.88 5.57% 0.79 1725933 14.13 14.09 14.97 - - - - 2.41% 8.18%
PUMA 100.70 0.50% 0.50 327724 100.70 100.60 101.95 - - - - 3.39% 9.12%
QIAGEN 45.10 0.51% 0.23 354834 44.84 44.62 45.18 - - - - 1.85% 6.24%
Rational 835.40 2.13% 17.40 9377 821.20 818.00 836.20 - - - - 12.35% 9.70%
Rheinmetall 84.96 0.02% 0.02 81661 85.26 84.44 85.26 - - - - -1.87% -1.87%
RWE AG 32.28 1.13% 0.36 2055556 32.03 31.85 32.59 - - - - 6.15% -6.62%
SALZGITTER 28.72 -0.76% -0.22 226101 29.10 28.60 29.42 - - - - 0.42% 32.35%
SAP SE 124.74 -0.19% -0.24 1373384 124.68 123.34 125.38 - - - - 6.67% 16.34%
Sartorius Vz 536.00 1.44% 7.60 57323 530.60 528.00 538.40 - - - - 6.90% 56.00%
SCHAEFFLER AG INH. V 6.79 -0.88% -0.06 324673 6.88 6.75 6.88 - - - - -2.23% -0.66%
SCOUT24 AG NA O.N. 61.72 1.11% 0.68 96110 61.08 60.80 61.80 - - - - 5.90% -7.95%
SHOP APOTHEKE EUROPE 142.90 1.64% 2.30 31625 141.80 140.00 143.10 - - - - 3.63% -3.58%
Siemens 140.64 0.56% 0.78 836644 140.32 138.74 140.64 - - - - 3.31% 19.67%
Siemens Energy 23.99 1.31% 0.31 1283951 23.74 23.70 24.03 - - - - 4.62% -20.03%
Siemens Healthineers 57.90 1.58% 0.90 705420 57.18 56.76 58.06 - - - - 4.63% 37.92%
SMA Solar Technology 41.34 2.73% 1.10 138019 40.62 40.52 41.46 - - - - 10.53% -26.11%
Software 36.80 -10.94% -4.52 800258 37.30 35.44 37.78 - - - - -5.06% 10.38%
Symrise 114.45 0.00% 0.00 144525 114.75 113.70 115.15 - - - - 1.69% 5.58%
TAG Immobilien 26.77 -0.19% -0.05 254925 26.84 26.49 26.90 - - - - 6.15% 3.36%
TeamViewer 13.39 -2.83% -0.39 6314010 13.70 12.81 13.89 - - - - -7.97% -69.45%
Telefonica Deutschla 2.31 -0.52% -0.01 3264670 2.33 2.31 2.33 - - - - -2.45% 2.62%
thyssenkrupp AG 8.73 -0.93% -0.08 1163348 8.88 8.71 8.93 - - - - 2.27% 7.41%
Uniper 37.38 0.27% 0.10 144470 37.38 37.14 37.48 - - - - 1.96% 32.37%
UNITED INTERNET 31.90 -0.44% -0.14 139442 32.04 31.78 32.11 - - - - -0.31% -7.35%
Varta 128.60 -0.46% -0.60 147564 129.05 127.45 130.85 - - - - 4.21% 8.80%
VERBIO Ver. BioEner 63.60 2.17% 1.35 108276 62.80 62.60 64.75 - - - - 8.63% 107.17%
Volkswagen VZ 190.00 -1.22% -2.34 897438 193.50 190.00 194.66 - - - - 0.91% 24.66%
Vonovia SE 54.36 0.97% 0.52 741653 54.00 53.68 54.36 - - - - 4.74% -9.04%
Wacker Chemie 150.55 -1.92% -2.95 54580 153.90 150.45 154.15 - - - - -2.56% 28.95%
Zalando 79.72 0.23% 0.18 534572 80.04 79.06 80.74 - - - - 7.76% -12.45%
zooplus 475.00 -0.71% -3.40 27954 479.20 474.00 480.00 - - - - -1.70% 179.74%