25.10.2021 12:34:13
DAX
15604.25
EUR
61.2700
0.39%
25.10.2021 12:19
 
Chart
Kursdaten
Kurs 15604.25 Eröffnung 15580.58
Diff. absolut 61.27 Tages-Hoch 15604.68
Diff. % 0.39 % Tages-Tief 15531.95
Volumen 19572728 Umsatz 747310750
Schlusskurs vom 22.10.2021 15542.98 Volatilität in % -
Börse Xetra Letzter Handel 25.10.2021 / 12:19
Währung EUR Aktualisierungsstand 25.10.2021 / 12:34
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 13.30% 16030.3 13311.0
1 Woche -0.28% 15614.8 15406.6
1 Monat 0.23% 15704.0 14818.7
3 Monate 0.18% 16030.3 14818.7
6 Monate 1.45% 16030.3 14816.4
1 Jahr 23.92% 16030.3 11450.1
3 Jahre 34.87% 16030.3 8255.6
26.45
26.51
3.67
1.13
13.3
12.64
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":26.45,"chartHeight":34.862608780437,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":21.008841403185,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.3,"chartHeight":30.305696239942,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
{"2019":{"performance":26.51,"chartHeight":34.862608780437,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":12.503336174476,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.64,"chartHeight":29.938192213768,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":34.862608780437,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":23.757207244715,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.91,"chartHeight":32.454468032584,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":34.495287548209,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":25.535865997355,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.57,"chartHeight":31.892966786255,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":34.06647164836,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":32.51468900092,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.21,"chartHeight":22,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 25.10.2021 12:34:13
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ADIDAS 278.15 0.32% 0.90 118792 278.60 276.65 279.80 146 278.10 278.15 111 1.04% -6.93%
Airbus 108.16 -1.44% -1.58 139965 109.90 107.68 109.90 220 108.08 108.12 286 -4.49% 20.17%
ALLIANZ 199.58 0.41% 0.82 159797 198.82 198.72 199.90 47 199.58 199.60 148 0.08% -0.97%
BASF 63.16 0.57% 0.36 643052 63.02 62.48 63.17 256 63.15 63.16 137 -3.38% -2.97%
BAYER 48.80 0.99% 0.48 477423 48.44 48.16 48.80 155 48.80 48.81 641 0.91% 0.34%
BMW 86.80 1.30% 1.11 251458 85.58 85.46 86.82 335 86.79 86.81 434 -2.14% 18.63%
Brenntag 82.30 -0.51% -0.42 68484 82.84 82.16 82.88 176 82.30 82.32 46 -0.24% 30.60%
CONTINENTAL 96.56 -2.08% -2.05 192361 98.62 95.84 98.79 158 96.55 96.59 131 -1.67% -8.55%
Covestro 55.76 0.69% 0.38 90731 55.54 55.22 55.96 471 55.74 55.78 1301 -4.98% 9.71%
Daimler 82.50 0.47% 0.39 474073 82.05 81.92 82.58 593 82.49 82.51 643 -1.84% 42.08%
Delivery Hero 114.40 0.00% 0.00 73072 114.90 113.55 114.95 157 114.30 114.40 559 -0.17% -9.92%
DEUTSCHE BANK 11.66 0.40% 0.05 3076327 11.61 11.52 11.66 4108 11.66 11.67 4141 1.81% 29.82%
DEUTSCHE BOERSE 145.35 -0.31% -0.45 33386 146.35 145.25 146.45 159 145.30 145.35 134 -1.05% 4.70%
DEUTSCHE POST 53.28 -0.60% -0.32 379369 53.86 53.24 53.97 1 53.27 53.28 2885 1.59% 32.35%
Deutsche Telekom 16.35 -0.24% -0.04 2979857 16.40 16.21 16.41 912 16.35 16.36 3343 -0.80% 9.62%
Deutsche Wohnen 52.54 0.00% 0.00 95374 52.70 52.52 52.70 3190 52.52 52.54 2263 -0.76% 20.26%
E.ON 10.81 -0.86% -0.09 964860 10.93 10.79 10.93 40 10.81 10.81 4293 2.79% 20.28%
FRESENIUS MED. CARE 61.62 0.59% 0.36 55406 61.46 61.06 61.68 864 61.60 61.64 1107 -0.03% -10.18%
FRESENIUS 41.27 0.61% 0.25 151008 41.15 40.82 41.27 143 41.26 41.27 811 0.28% 8.39%
HeidelbergCement AG 63.80 -0.19% -0.12 113935 63.90 63.44 64.08 1612 63.78 63.82 841 1.43% 4.41%
Hellofresh 79.52 0.68% 0.54 147501 78.98 78.02 79.66 208 79.46 79.50 74 -2.45% 24.97%
HENKEL Vz 76.96 -0.52% -0.40 94359 77.54 76.68 77.60 661 76.94 76.98 590 -0.23% -16.19%
Infineon Technologie 38.72 0.28% 0.11 826553 38.91 38.55 38.95 370 38.71 38.72 1350 4.15% 23.00%
LINDE PLC EO 0,001 270.75 0.43% 1.15 76742 270.60 268.80 270.80 53 270.65 270.70 283 1.74% 26.57%
MERCK KGAA 204.30 0.94% 1.90 54274 203.10 202.30 204.30 609 204.20 204.40 753 5.22% 44.21%
MTU Aero Engines 181.60 -0.14% -0.25 84856 184.50 181.60 185.05 118 181.50 181.60 223 -4.31% -14.78%
Münchener Rück 248.00 0.10% 0.25 46737 248.40 247.40 249.00 117 247.95 248.00 21 1.39% 2.04%
Porsche Automobil 90.86 2.78% 2.46 269225 88.46 88.30 91.06 71 90.88 90.90 488 -2.04% 56.74%
PUMA 102.10 -0.87% -0.90 54659 103.20 101.85 103.20 577 102.05 102.10 182 1.43% 11.62%
QIAGEN 46.70 0.91% 0.42 85616 46.25 46.24 46.76 1022 46.70 46.73 684 3.47% 9.02%
RWE AG 32.95 -0.54% -0.18 417059 33.15 32.87 33.27 2959 32.95 32.97 735 3.24% -4.17%
SAP SE 124.64 2.77% 3.36 621637 122.00 121.82 124.86 177 124.62 124.64 313 -3.96% 13.11%
Sartorius Vz 570.40 1.46% 8.20 8161 562.80 558.60 571.00 10 570.20 570.60 99 6.80% 63.62%
Siemens 138.66 -0.64% -0.90 175286 139.86 138.40 140.26 58 138.66 138.68 213 -1.20% 18.75%
Siemens Energy 23.50 -1.71% -0.41 564108 24.02 23.43 24.07 2500 23.49 23.50 2042 0.00% -20.30%
Siemens Healthineers 59.36 0.54% 0.32 58446 59.22 59.00 59.46 5 59.34 59.36 921 2.96% 40.64%
Symrise 116.95 0.26% 0.30 36000 116.90 116.25 117.65 466 116.90 117.00 866 2.06% 7.61%
Volkswagen VZ 200.35 2.17% 4.25 326122 196.30 195.34 200.40 72 200.35 200.40 430 -1.29% 28.66%
Vonovia SE 54.08 0.04% 0.02 127026 54.26 53.88 54.28 1294 54.02 54.04 618 1.31% -9.54%
Zalando 80.34 0.25% 0.20 98171 80.18 79.74 80.66 266 80.34 80.38 585 0.98% -11.99%