21.10.2021 07:10:27
DAX INTERN. 100 PR EUR
1632.07
$$$
0.4200
0.03%
20.10.2021 17:55
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 19.10.2021 1631.65 Volatilität in % -
Börse Xetra Letzter Handel 20.10.2021 / 17:55
Währung $$$ Aktualisierungsstand 21.10.2021 / 07:10
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 11.56% 1688.8 1448.1
1 Woche 1.86% 1635.5 1623.1
1 Monat 1.63% 1658.6 1573.1
3 Monate 1.82% 1688.8 1573.1
6 Monate 2.64% 1688.8 1560.7
1 Jahr 20.77% 1688.8 1229.0
3 Jahre 25.43% 1688.8 917.4
22.03
26.51
1.13
11.56
12.24
SMI
-0.1
SMI
SMI
2019
2020
2021
{"2019":{"performance":22.03,"chartHeight":24.711900479292,"year":2019,"ID_NOTATION":"20671584"},"2020":{"performance":-0.1,"chartHeight":8.4588679162772,"year":2020,"ID_NOTATION":"20671584"},"2021":{"performance":11.56,"chartHeight":21.322681618318,"year":2021,"ID_NOTATION":"20671584"}}
{"2019":{"performance":26.51,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1012181456756,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.24,"chartHeight":21.623094246379,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.29294667031,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.44,"chartHeight":23.483944280264,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.109229456291,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.587638030168,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.35,"chartHeight":23.144743357012,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.797092999716,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.667545478004,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":6.6,"chartHeight":18.37690997721,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.292402438048,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.15,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 21.10.2021 07:10:27
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Aareal Bank 27.20 -0.37% -0.10 502566 27.20 26.84 27.38 - - - - -1.02% 39.13%
ADIDAS 269.05 0.26% 0.70 467061 267.40 265.05 269.65 - - - - 2.36% -9.68%
ADLER GROUP S.A. NPV 11.71 -1.93% -0.23 276847 11.89 11.44 11.89 - - - - 5.50% -59.62%
Airbus 112.06 -0.09% -0.10 226797 111.86 111.08 112.66 - - - - 0.09% 22.71%
AIXTRON 20.32 -2.03% -0.42 501710 20.53 20.25 20.92 - - - - -5.36% 42.45%
ALLIANZ 199.12 0.02% 0.04 721642 199.10 198.52 200.65 - - - - 2.07% -0.79%
alstria office REIT 16.36 -0.24% -0.04 278440 16.30 16.25 16.41 - - - - 1.36% 10.54%
Aroundtown 6.05 -0.89% -0.05 2468173 6.08 5.99 6.12 - - - - 1.27% -1.21%
AURUBIS 73.46 -1.34% -1.00 114272 73.80 72.64 74.74 - - - - 3.55% 15.39%
AUTO1 GROUP SE INH O 32.42 3.88% 1.21 329891 31.14 31.10 32.66 - - - - 9.64% 0.00%
BASF 63.48 -0.41% -0.26 1951333 63.53 62.88 63.78 - - - - -2.19% -1.92%
BAYER 48.17 1.89% 0.90 2975899 47.38 47.26 48.41 - - - - 2.31% 0.04%
BMW 84.67 -0.92% -0.79 1537684 85.12 83.26 86.04 - - - - -1.34% 17.22%
Bechtle 59.68 0.30% 0.18 98487 59.42 59.24 60.06 - - - - 5.00% 0.36%
BEIERSDORF 93.50 0.32% 0.30 212178 93.12 92.90 94.02 - - - - 0.36% -1.00%
Brenntag 81.96 -0.39% -0.32 232547 81.98 81.60 82.52 - - - - 0.44% 29.40%
Carl Zeiss Meditec 168.00 -0.41% -0.70 68645 168.70 166.75 169.35 - - - - 2.31% 54.27%
Commerzbank 6.29 -1.21% -0.08 4738132 6.39 6.20 6.43 - - - - 4.40% 19.45%
CONTINENTAL 97.79 0.34% 0.33 468737 97.17 94.60 98.55 - - - - -0.83% -9.31%
Covestro 55.42 -1.28% -0.72 702187 55.96 55.08 56.26 - - - - -5.72% 9.79%
CTS Eventim & Co. 66.06 -1.37% -0.92 122819 66.98 65.88 67.72 - - - - 1.26% 21.43%
Daimler 81.95 -0.51% -0.42 2505983 82.11 80.51 82.85 - - - - 0.48% 41.81%
Delivery Hero 117.15 1.30% 1.50 252765 115.65 115.60 117.80 - - - - 5.59% -7.76%
DEUTSCHE BANK 11.49 0.82% 0.09 7833347 11.45 11.22 11.55 - - - - 4.95% 28.44%
DEUTSCHE BOERSE 146.00 -2.50% -3.75 669437 149.40 145.55 150.30 - - - - -0.82% 4.85%
DEUTSCHE LUFTHANSA 5.48 -4.78% -0.28 25184218 5.78 5.40 5.79 - - - - -3.89% -28.94%
Dt Pfandbriefbank 10.49 -1.32% -0.14 463956 10.65 10.35 10.65 - - - - 2.84% 19.27%
DEUTSCHE POST 52.85 -1.66% -0.89 2305777 53.51 52.67 53.59 - - - - 0.09% 30.49%
Deutsche Telekom 16.53 0.83% 0.14 6545089 16.40 16.36 16.53 - - - - 0.92% 10.53%
Deutsche Wohnen 52.94 -0.04% -0.02 253662 52.96 52.90 52.98 - - - - 0.00% 21.17%
Dürr 38.14 -0.10% -0.04 52451 38.28 37.74 38.50 - - - - 0.32% 14.19%
DWS Group 36.74 -0.16% -0.06 91938 36.84 36.66 36.90 - - - - 2.34% 5.57%
E.ON 10.80 1.05% 0.11 5421549 10.68 10.66 10.85 - - - - 3.29% 19.15%
Eckert & Ziegler Str 124.50 1.55% 1.90 30281 122.80 122.20 125.40 - - - - 6.59% 177.65%
Encavis 16.95 0.53% 0.09 420569 16.85 16.77 17.20 - - - - 5.48% -20.61%
Evonik Industries 28.32 0.21% 0.06 574678 28.20 28.03 28.42 - - - - 3.55% 6.15%
Evotec 43.43 -0.07% -0.03 171070 43.38 42.97 43.97 - - - - 4.88% 43.43%
flatexDEGIRO 19.70 2.60% 0.50 699806 19.41 19.20 19.95 - - - - 6.66% 24.09%
FRAPORT 62.54 -0.79% -0.50 197665 63.04 61.92 63.58 - - - - 0.94% 26.70%
freenet 22.44 0.63% 0.14 226323 22.23 22.20 22.45 - - - - 1.17% 30.50%
FRESENIUS MED. CARE 61.44 0.89% 0.54 369025 60.96 60.84 61.44 - - - - 1.25% -9.91%
FRESENIUS 40.78 0.33% 0.14 911376 40.38 40.22 40.78 - - - - 1.15% 7.78%
FUCHS PETROLUB PRF 42.88 0.47% 0.20 103943 42.76 42.26 43.04 - - - - 3.47% -7.67%
GEA GROUP 40.36 -0.49% -0.20 227928 40.42 40.05 40.68 - - - - 0.98% 37.84%
Gerresheimer 77.80 -1.39% -1.10 71224 79.00 77.45 79.10 - - - - -4.25% -11.34%
Grand City Propertie 22.42 -0.27% -0.06 241864 22.48 22.22 22.48 - - - - 3.51% 6.97%
Hannover Rueck 155.05 0.45% 0.70 76936 154.10 153.10 155.05 - - - - 2.68% 18.99%
HAPAG-LLOYD AG NA O. 174.50 -2.84% -5.10 22892 177.90 173.30 178.40 - - - - -1.08% 89.88%
HeidelbergCement AG 64.34 -0.06% -0.04 778464 63.84 63.00 64.36 - - - - 2.75% 5.10%
HELLA GmbH & Co KgaA 59.48 0.03% 0.02 53603 59.40 59.40 59.66 - - - - 0.34% 12.44%
Hellofresh 80.94 0.10% 0.08 597479 80.72 80.06 82.80 - - - - 6.50% 28.07%
HENKEL Vz 76.50 -0.29% -0.22 445834 76.44 76.34 77.30 - - - - -1.09% -17.12%
HOCHTIEF 70.70 -1.12% -0.80 73494 71.08 70.16 71.52 - - - - 0.77% -11.13%
Hugo Boss 51.88 -0.61% -0.32 220862 52.00 50.76 52.36 - - - - -1.11% 90.11%
Infineon Technologie 37.62 -0.63% -0.24 3457413 37.67 37.44 38.10 - - - - 4.56% 19.85%
K+S AG 13.63 -0.66% -0.09 1167155 13.64 13.18 13.66 - - - - -3.61% 75.08%
KION GROUP 87.90 1.03% 0.90 123364 86.58 86.32 88.24 - - - - 6.78% 23.52%
Kloeckner & Co. 11.50 -2.46% -0.29 362647 11.72 11.39 11.78 - - - - -0.86% 43.66%
KNORR-BREMSE AG INH 93.50 0.00% 0.00 106230 93.40 92.36 93.64 - - - - 2.41% -16.28%
Lanxess 58.28 -0.21% -0.12 110780 58.12 57.46 58.52 - - - - 1.60% -7.14%
LEG Immobilien 132.80 0.23% 0.30 114591 132.25 131.75 133.25 - - - - 4.77% 4.52%
LINDE PLC EO 0,001 266.75 0.32% 0.85 373788 265.80 264.30 267.90 - - - - 2.77% 25.23%
MERCK KGAA 198.05 1.54% 3.00 332196 194.70 193.75 200.20 - - - - 3.42% 41.11%
MorphoSys 38.35 -0.90% -0.35 183682 38.46 38.33 39.38 - - - - -3.42% -59.12%
MTU Aero Engines 181.30 -2.32% -4.30 391018 185.75 179.00 186.05 - - - - -4.23% -15.04%
Münchener Rück 250.90 0.60% 1.50 315372 248.55 247.95 251.45 - - - - 4.91% 3.34%
Nemetschek 93.10 0.09% 0.08 195409 92.54 92.36 95.00 - - - - 7.93% 54.14%
Nordex 15.91 6.28% 0.94 1954864 14.93 14.84 15.95 - - - - 10.18% -23.40%
Porsche Automobil 85.56 -0.97% -0.84 516775 86.04 83.96 86.76 - - - - -2.17% 51.70%
ProSiebenSat.1 Media 14.97 0.60% 0.09 996862 14.84 14.74 15.07 - - - - 4.50% 8.83%
PUMA 99.98 -0.71% -0.72 271076 100.70 99.44 101.20 - - - - 0.52% 8.34%
QIAGEN 45.51 0.91% 0.41 418996 44.92 44.92 45.92 - - - - 2.34% 7.21%
Rational 839.00 0.43% 3.60 6642 830.20 828.00 840.20 - - - - 11.04% 10.18%
Rheinmetall 84.54 -0.49% -0.42 129418 84.98 83.52 84.98 - - - - -1.61% -2.36%
RWE AG 32.87 1.83% 0.59 2058294 32.34 32.21 33.06 - - - - 6.31% -4.92%
SALZGITTER 28.46 -0.91% -0.26 183448 28.56 27.46 28.70 - - - - -0.07% 31.15%
SAP SE 123.84 -0.72% -0.90 1507617 124.38 123.36 125.24 - - - - 1.93% 15.50%
Sartorius Vz 540.80 0.90% 4.80 81479 528.00 512.60 541.40 - - - - 3.52% 57.39%
SCHAEFFLER AG INH. V 6.86 1.03% 0.07 863399 6.80 6.58 6.88 - - - - -1.15% 0.37%
SCOUT24 AG NA O.N. 62.34 1.00% 0.62 110437 61.66 61.48 62.42 - - - - 4.32% -7.02%
SHOP APOTHEKE EUROPE 146.20 2.31% 3.30 50273 142.80 142.60 148.40 - - - - 6.02% -1.35%
Siemens 142.10 1.04% 1.46 1024016 140.90 140.60 143.26 - - - - 3.81% 20.92%
Siemens Energy 24.31 1.33% 0.32 1613205 23.96 23.87 24.44 - - - - 3.80% -18.97%
Siemens Healthineers 58.70 1.38% 0.80 724847 57.72 57.54 59.16 - - - - 4.49% 39.83%
SMA Solar Technology 41.00 -0.82% -0.34 123586 41.24 40.88 42.06 - - - - 6.55% -26.72%
Software 36.68 -0.33% -0.12 251149 36.48 36.48 37.60 - - - - -7.61% 10.02%
Symrise 115.05 0.52% 0.60 255593 113.90 113.30 115.95 - - - - 0.83% 6.13%
TAG Immobilien 26.57 -0.75% -0.20 212551 26.65 26.48 26.79 - - - - 3.55% 2.59%
TeamViewer 13.11 -2.13% -0.28 3102717 13.41 13.03 13.62 - - - - -6.33% -70.10%
Telefonica Deutschla 2.32 0.26% 0.01 2970621 2.31 2.30 2.33 - - - - -0.51% 2.88%
thyssenkrupp AG 8.68 -0.48% -0.04 1523547 8.64 8.48 8.77 - - - - 2.14% 6.89%
Uniper 38.18 2.14% 0.80 168216 37.39 37.39 38.18 - - - - 4.80% 35.20%
UNITED INTERNET 32.06 0.50% 0.16 223758 31.90 31.76 32.09 - - - - 0.75% -6.88%
Varta 126.35 -1.75% -2.25 124843 128.15 126.15 129.40 - - - - 0.68% 6.90%
VERBIO Ver. BioEner 62.55 -1.65% -1.05 121781 63.60 61.95 64.25 - - - - 7.11% 103.75%
Volkswagen VZ 186.82 -1.67% -3.18 2066097 189.40 182.32 191.78 - - - - -3.42% 22.57%
Vonovia SE 54.12 -0.44% -0.24 691915 54.22 53.94 54.54 - - - - 3.76% -9.44%
Wacker Chemie 151.90 0.90% 1.35 101597 150.35 149.40 153.20 - - - - -3.83% 30.11%
Zalando 80.36 0.80% 0.64 465862 79.68 79.60 81.14 - - - - 4.96% -11.75%
zooplus 475.00 0.00% 0.00 41877 475.00 472.20 475.60 - - - - -1.21% 179.74%