22.09.2021 14:12:33
DAX KURSINDEX
6523.82
EUR
38.3600
0.59%
22.09.2021 13:57
 
Chart
Kursdaten
Kurs 6523.82 Eröffnung 6533.93
Diff. absolut 38.36 Tages-Hoch 6533.93
Diff. % 0.59 % Tages-Tief 6498.31
Volumen 49585740 Umsatz 1234359860
Schlusskurs vom 21.09.2021 6485.46 Volatilität in % -
Börse Xetra Letzter Handel 22.09.2021 / 13:57
Währung EUR Aktualisierungsstand 22.09.2021 / 14:12
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 9.27% 6775.7 5758.8
1 Woche -2.38% 6672.8 6346.4
1 Monat -2.94% 6765.9 6346.4
3 Monate -1.74% 6775.7 6346.4
6 Monate 2.84% 6775.7 6220.8
1 Jahr 19.36% 6775.7 4955.6
3 Jahre 13.26% 6775.7 3669.8
22.47
26.51
0.55
1.13
9.27
10.14
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":22.47,"chartHeight":25.432941950964,"year":2019,"ID_NOTATION":"1966970"},"2020":{"performance":0.55,"chartHeight":8.6692172774809,"year":2020,"ID_NOTATION":"1966970"},"2021":{"performance":9.27,"chartHeight":20.663758227648,"year":2021,"ID_NOTATION":"1966970"}}
{"2019":{"performance":26.51,"chartHeight":26.007651832443,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.3275410345145,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":10.14,"chartHeight":21.146951038816,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.007651832443,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.722975880062,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.34,"chartHeight":23.37682651945,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.733628658256,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.049862742107,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":10.83,"chartHeight":21.501554625734,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.413730205052,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.256093865546,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":8,"chartHeight":19.870103252249,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.007651832443,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.672683477538,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":11.88,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 22.09.2021 14:12:33
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ADIDAS 283.45 0.30% 0.85 168122 285.00 281.10 287.00 57 283.45 283.50 33 -3.73% -5.14%
Airbus 114.52 1.04% 1.18 94241 114.48 113.94 115.24 87 114.44 114.48 247 0.44% 24.11%
ALLIANZ 191.52 2.08% 3.90 382291 189.00 188.54 191.70 291 191.52 191.56 17 -2.71% -6.52%
BASF 63.20 1.30% 0.81 862193 63.18 62.50 63.34 190 63.20 63.21 500 -4.85% -3.60%
BAYER 46.65 1.82% 0.83 1113829 45.91 45.79 46.80 439 46.65 46.66 178 -0.17% -4.86%
BMW 80.74 2.31% 1.82 410234 79.90 79.52 81.10 223 80.72 80.74 262 -3.93% 9.26%
Brenntag 82.34 -0.22% -0.18 42029 83.04 82.30 83.32 242 82.28 82.32 289 -4.34% 30.28%
CONTINENTAL 92.17 1.10% 1.00 230633 92.00 90.87 93.25 221 92.17 92.19 26 -10.19% -16.91%
Covestro 55.24 1.40% 0.76 323753 54.98 54.44 55.54 452 55.24 55.26 833 -7.50% 7.92%
Daimler 71.47 3.13% 2.17 1176101 69.84 69.72 71.60 398 71.47 71.48 332 -4.44% 19.92%
Delivery Hero 119.40 -0.38% -0.45 87439 120.65 118.40 121.15 590 119.35 119.45 378 -5.44% -5.63%
DEUTSCHE BANK 10.45 3.50% 0.35 3563512 10.26 10.22 10.47 6962 10.45 10.46 5123 -7.88% 12.86%
DEUTSCHE BOERSE 143.70 -0.66% -0.95 82675 145.55 143.35 146.25 1061 143.65 143.75 696 1.79% 3.88%
DEUTSCHE POST 57.70 -0.96% -0.56 2863813 58.71 54.43 58.71 785 57.70 57.71 437 -1.95% 43.85%
Deutsche Telekom 17.36 0.84% 0.14 1477535 17.29 17.26 17.42 2352 17.36 17.37 1626 -1.13% 15.15%
Deutsche Wohnen 52.94 0.04% 0.02 509522 52.94 52.90 52.96 22174 52.92 52.94 39952 -0.15% 21.13%
E.ON 10.93 0.04% 0.00 1976081 10.99 10.93 11.06 2280 10.93 10.94 1015 -2.62% 20.56%
FRESENIUS MED. CARE 61.92 0.78% 0.48 206597 61.62 61.58 62.28 1019 61.90 61.94 427 -0.71% -9.91%
FRESENIUS 41.64 0.40% 0.17 390899 41.60 41.46 42.05 121 41.64 41.65 346 -1.25% 9.61%
HeidelbergCement AG 65.74 2.62% 1.68 387829 64.66 64.58 66.04 250 65.74 65.78 1723 -7.69% 4.64%
Hellofresh 87.04 -3.12% -2.80 133095 90.26 86.60 90.42 27 87.00 87.04 15 0.02% 42.15%
HENKEL Vz 79.70 0.94% 0.74 178479 79.30 79.30 79.92 70 79.70 79.72 349 0.28% -14.45%
Infineon Technologie 36.42 0.12% 0.04 949607 36.68 36.13 36.82 1836 36.41 36.42 536 -4.06% 15.88%
LINDE PLC EO 0,001 260.35 0.04% 0.10 162516 260.40 259.35 261.45 796 260.25 260.35 264 -1.64% 22.18%
MERCK KGAA 196.35 -2.46% -4.95 131399 201.30 196.25 201.40 123 196.35 196.40 24 0.80% 43.43%
MTU Aero Engines 197.80 0.08% 0.15 45111 199.00 197.65 199.70 216 197.75 197.85 48 5.19% -7.38%
Münchener Rück 237.25 1.91% 4.45 102686 234.80 234.20 237.25 52 237.20 237.25 179 -4.67% -4.12%
Porsche Automobil 83.88 2.52% 2.06 164415 82.92 82.16 84.14 319 83.88 83.94 428 -5.85% 45.07%
PUMA 98.96 -1.09% -1.09 87801 101.00 98.52 101.00 224 98.96 99.00 71 -3.66% 8.42%
QIAGEN 46.47 -0.77% -0.36 93760 47.05 46.15 47.05 490 46.44 46.47 530 2.65% 10.32%
RWE AG 32.08 -0.22% -0.07 767442 32.34 32.02 32.42 1890 32.05 32.06 828 -3.94% -7.00%
SAP SE 120.84 -0.36% -0.44 428157 121.90 120.58 122.02 745 120.84 120.88 861 -1.32% 13.11%
Sartorius Vz 571.80 -1.04% -6.00 12403 580.40 570.00 582.80 34 571.80 572.20 37 -0.69% 68.16%
Siemens 147.72 1.16% 1.70 478305 147.30 147.30 149.32 392 147.74 147.78 677 -1.23% 24.25%
Siemens Energy 23.47 2.53% 0.58 1118073 23.12 22.97 23.50 2632 23.46 23.48 4658 -0.74% -23.70%
Siemens Healthineers 59.14 -1.50% -0.90 175951 60.34 59.02 60.46 769 59.12 59.14 611 4.78% 43.02%
Symrise 118.55 -0.84% -1.00 41853 120.00 118.45 120.35 499 118.50 118.60 611 -0.33% 10.29%
Volkswagen VZ 186.92 2.03% 3.72 302566 185.10 183.88 187.58 316 186.94 187.00 438 -7.04% 20.19%
Vonovia SE 53.86 0.75% 0.40 324968 53.68 53.58 53.90 545 53.86 53.88 2871 0.26% -10.54%
Zalando 85.40 -2.93% -2.58 329038 88.24 85.22 89.06 35 85.36 85.40 105 -7.39% -3.38%