29.05.2020 09:08:40
DAX INTERN. 100 TR EUR
1831.43
$$$
22.2800
1.23%
28.05.2020 17:45
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 27.05.2020 1809.15 Volatilität in % -
Börse Xetra Letzter Handel 28.05.2020 / 17:45
Währung $$$ Aktualisierungsstand 29.05.2020 / 09:08
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -11.27% 2134.0 1288.1
1 Woche 6.12% 1835.5 1698.6
1 Monat 10.14% 1835.5 1591.2
3 Monate -0.76% 1904.7 1288.1
6 Monate -10.88% 2134.0 1288.1
1 Jahr -2.08% 2134.0 1288.1
3 Jahre -3.95% 2134.0 1288.1
SMI
26.44
26.51
SMI
-16.72
-10.68
SMI
-11.27
-6.51
2018
2019
2020
{"2018":{"performance":-16.72,"chartHeight":20.167073380032,"year":2018,"ID_NOTATION":"20671585"},"2019":{"performance":26.44,"chartHeight":22,"year":2019,"ID_NOTATION":"20671585"},"2020":{"performance":-11.27,"chartHeight":18.369727842135,"year":2020,"ID_NOTATION":"20671585"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-6.51,"chartHeight":15.86912248855,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-17.37,"chartHeight":20.340851937677,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-10.99,"chartHeight":18.255093967431,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-7.36,"chartHeight":16.428292963035,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-11.08,"chartHeight":18.292256027239,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 29.05.2020 09:08:40
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
1&1 Drillisch 23.51 0.09% 0.02 552190 24.12 23.20 24.73 - - - - 2.31% 2.75%
Aareal Bank 18.01 -1.04% -0.19 523140 18.43 17.70 18.53 - - - - 10.15% -40.46%
ADIDAS 239.00 2.58% 6.00 1042586 236.40 232.50 240.00 - - - - 10.29% -17.53%
Airbus Group 60.25 -1.39% -0.85 493105 62.30 59.82 62.80 - - - - 10.35% -54.40%
AIXTRON 9.52 -1.00% -0.10 661784 9.77 9.40 9.83 - - - - 0.66% 11.59%
ALLIANZ 166.72 -1.29% -2.18 1974111 170.50 165.62 171.14 - - - - 7.58% -23.66%
alstria office REIT 13.45 2.67% 0.35 894750 13.20 13.12 13.48 - - - - 3.14% -19.70%
Aroundtown 5.21 3.70% 0.19 5255034 5.08 5.04 5.22 - - - - 13.41% -34.74%
AURUBIS 52.06 1.09% 0.56 122004 51.76 51.46 52.22 - - - - 4.18% -4.86%
BASF 50.54 1.59% 0.79 4542098 50.55 49.62 50.80 - - - - 10.94% -24.96%
BAYER 62.96 1.55% 0.96 3275258 62.60 62.12 63.04 - - - - 8.55% -13.53%
BMW 54.00 -0.72% -0.39 2340231 55.25 53.22 55.37 - - - - 7.85% -26.17%
Bechtle 154.20 0.59% 0.90 218236 151.50 150.00 154.40 - - - - -0.06% 23.16%
BEIERSDORF 95.54 1.81% 1.70 447751 94.28 93.30 95.54 - - - - 3.69% -10.42%
BRENNTAG 47.98 0.42% 0.20 439219 48.46 47.51 48.46 - - - - 8.11% -1.03%
Cancom 56.35 3.97% 2.15 157243 54.75 54.40 56.45 - - - - 4.74% 7.13%
Carl Zeiss Meditec 91.45 4.75% 4.15 228651 88.10 87.40 91.70 - - - - 4.04% -19.57%
Commerzbank 3.76 0.70% 0.03 15294714 3.85 3.70 3.88 - - - - 14.31% -31.79%
CONTINENTAL 92.60 0.89% 0.82 1376202 93.40 90.78 94.30 - - - - 15.03% -19.66%
Corestate Capital 18.35 0.11% 0.02 95905 18.60 18.09 18.87 - - - - 10.48% -51.07%
COVESTRO AG O.N. 35.01 0.26% 0.09 1952951 35.37 34.73 35.95 - - - - 12.90% -15.54%
CTS Eventim & Co. 42.84 4.64% 1.90 606045 42.00 41.16 42.98 - - - - 21.36% -23.57%
Daimler 35.05 -1.41% -0.50 6967828 36.30 34.48 36.44 - - - - 11.46% -29.01%
Delivery Hero 85.96 4.83% 3.96 571912 82.60 82.50 86.48 - - - - -3.42% 21.83%
DEUTSCHE BANK 7.83 0.55% 0.04 19102742 7.90 7.77 8.08 - - - - 16.60% 13.20%
DEUTSCHE BOERSE 149.95 0.87% 1.30 722446 150.45 148.85 152.10 - - - - 0.77% 6.99%
DEUTSCHE LUFTHANSA 9.77 5.42% 0.50 14559179 9.52 9.20 9.80 - - - - 20.14% -40.46%
Dt Pfandbriefbank 6.68 -0.52% -0.04 1301829 6.88 6.53 6.90 - - - - 23.45% -54.09%
DEUTSCHE POST 28.93 -0.17% -0.05 4279158 29.40 28.68 29.43 - - - - 3.88% -14.94%
Deutsche Telekom 14.33 1.67% 0.23 12211196 14.22 14.16 14.47 - - - - 5.06% -1.65%
Deutsche Wohnen 40.40 2.15% 0.85 1505790 39.90 39.47 40.81 - - - - 4.10% 10.93%
Dialog Semiconductor 36.35 2.97% 1.05 360433 35.97 35.76 36.80 - - - - 6.91% -19.42%
Dürr 22.96 2.96% 0.66 437136 22.30 22.14 23.32 - - - - 10.38% -24.42%
E.ON 10.10 1.22% 0.12 16232163 10.00 9.92 10.21 - - - - 5.10% 6.05%
Evonik Industries 22.92 -0.17% -0.04 1272071 22.80 22.42 22.96 - - - - 4.23% -15.77%
Evotec 24.05 3.26% 0.76 581839 23.63 23.37 24.17 - - - - 2.21% 4.34%
FRAPORT 45.94 0.48% 0.22 362742 46.90 45.38 47.00 - - - - 17.86% -39.38%
freenet 16.10 -0.86% -0.14 673675 16.38 16.09 16.60 - - - - 0.50% -21.23%
FRESENIUS MED. CARE 75.62 3.36% 2.46 819570 74.12 73.08 75.96 - - - - 2.13% 14.65%
FRESENIUS 43.15 1.86% 0.79 1866575 43.00 42.51 43.27 - - - - 0.84% -14.01%
FUCHS PETROLUB PRF 36.36 2.25% 0.80 176662 35.72 35.58 36.36 - - - - 6.25% -17.66%
GEA GROUP 27.08 1.92% 0.51 620676 26.89 26.52 27.32 - - - - 7.50% -8.14%
Gerresheimer 75.75 2.43% 1.80 95121 74.60 74.20 76.20 - - - - 2.36% 9.78%
Hannover Rueck 147.10 -0.88% -1.30 143448 150.30 146.40 150.90 - - - - 5.45% -14.63%
HeidelbergCement AG 46.11 1.56% 0.71 1466028 46.09 45.88 47.54 - - - - 11.92% -29.02%
HELLA GmbH & Co KgaA 35.94 -3.65% -1.36 301888 37.30 35.60 37.54 - - - - 5.71% -27.16%
Hellofresh 36.92 3.71% 1.32 1228961 35.62 35.04 37.14 - - - - -3.95% 97.86%
HENKEL Vz 79.58 1.32% 1.04 799905 79.00 78.72 79.86 - - - - 2.90% -13.69%
HOCHTIEF 82.85 2.60% 2.10 243564 82.10 81.10 83.50 - - - - 11.66% -27.13%
Hugo Boss 27.01 1.35% 0.36 984100 27.03 26.72 27.55 - - - - 15.03% -37.56%
Infineon Technologie 19.35 0.51% 0.10 10286119 19.72 19.08 19.86 - - - - 2.49% -4.73%
ISRA VISION 46.44 -1.23% -0.58 37502 46.92 46.44 47.28 - - - - -0.30% 19.51%
K+S 6.00 0.37% 0.02 1126418 6.03 5.84 6.12 - - - - 10.49% -46.00%
KION GROUP 51.92 5.34% 2.63 453680 50.10 50.10 52.62 - - - - 13.73% -15.66%
KNORR-BREMSE AG INH 95.77 1.16% 1.10 315735 95.50 92.70 96.88 - - - - 7.53% 5.53%
Lanxess 48.27 2.09% 0.99 271933 47.52 46.98 48.56 - - - - 7.46% -19.31%
LEG Immobilien 109.80 2.91% 3.10 401042 107.50 107.06 112.14 - - - - -0.92% 4.03%
LINDE PLC EO 0,001 181.70 3.39% 5.95 1198470 176.35 174.75 181.70 - - - - 3.21% -4.77%
MERCK KGAA 105.80 4.55% 4.60 681033 102.00 101.35 106.10 - - - - 1.15% 0.43%
Metro AG 8.69 2.57% 0.22 980104 8.60 8.43 8.77 - - - - 6.60% -39.41%
MorphoSys 118.30 0.25% 0.30 217855 118.30 117.10 119.70 - - - - 1.20% -6.70%
MTU Aero Engines 152.20 -0.39% -0.60 524851 156.00 150.30 157.65 - - - - 14.74% -40.22%
Münchener Rück 207.80 -1.05% -2.20 694125 211.40 206.90 212.40 - - - - 9.63% -20.99%
Nemetschek 69.20 7.87% 5.05 708333 65.00 64.85 69.25 - - - - 6.30% 17.69%
Nordex 8.60 2.02% 0.17 1424877 8.89 8.48 9.30 - - - - 18.62% -28.81%
OSRAM Licht 39.11 0.20% 0.08 73921 39.44 38.64 39.44 - - - - -0.99% -11.42%
PORSCHE AUTOMOBIL 50.78 -0.04% -0.02 714475 51.72 49.02 52.14 - - - - 10.87% -23.80%
ProSiebenSat.1 Media 11.94 -0.58% -0.07 2058039 12.15 11.79 12.15 - - - - 6.80% -14.20%
PUMA 64.58 3.93% 2.44 399314 62.50 62.22 64.80 - - - - 7.24% -5.52%
QIAGEN 39.44 0.13% 0.05 547399 39.30 39.10 39.44 - - - - 1.13% 29.48%
RATIONAL 509.50 4.11% 20.10 102651 497.40 492.80 513.00 - - - - 14.24% -28.94%
Rheinmetall 73.38 -1.92% -1.44 248041 75.74 72.22 75.74 - - - - 7.31% -28.34%
RIB Software 25.92 0.54% 0.14 13660 25.90 25.80 26.38 500 25.84 26.10 250 -4.57% 14.69%
RTL Group 31.20 1.69% 0.52 118616 30.80 30.42 31.34 - - - - 9.32% -29.06%
RWE 30.18 2.83% 0.83 2948354 29.59 29.43 30.32 - - - - 4.57% 10.35%
SALZGITTER 12.85 1.42% 0.18 300726 12.99 12.46 13.00 - - - - 15.31% -34.99%
SAP SE 112.60 0.68% 0.76 2724151 111.90 110.86 113.26 - - - - 5.45% -6.42%
Sartorius Vz 312.00 3.65% 11.00 112710 305.20 299.00 313.80 - - - - -2.92% 63.52%
SCHAEFFLER AG INH. V 7.14 -1.11% -0.08 474757 7.18 6.87 7.30 - - - - 8.84% -25.84%
SCOUT24 AG NA O.N. 67.55 1.81% 1.20 825832 66.80 66.70 67.60 - - - - 0.90% 14.59%
Siemens 99.09 0.11% 0.11 2485258 99.52 98.20 99.66 - - - - 5.76% -14.97%
Siemens Healthineers 46.10 1.43% 0.65 688486 45.69 45.27 46.30 - - - - 1.25% 7.67%
SILTRONIC AG NA O.N. 90.22 2.55% 2.24 125291 89.96 88.60 90.60 - - - - 9.94% 0.56%
Software 34.44 1.77% 0.60 195415 34.24 33.88 34.44 - - - - 1.83% 10.74%
Ströer Media 66.75 -1.33% -0.90 72505 68.05 66.75 68.85 - - - - 6.04% -7.36%
SUEDZUCKER 13.78 0.22% 0.03 247951 13.80 13.60 13.94 - - - - 3.30% -16.03%
Symrise 97.84 1.24% 1.20 319796 97.12 96.60 98.14 - - - - 0.76% 4.31%
TAG Immobilien 20.90 3.67% 0.74 701895 20.60 20.26 21.10 - - - - 0.97% -5.69%
TEAMVIEWER AG INH O. 44.31 4.46% 1.89 1078255 42.84 42.51 44.40 - - - - 1.28% 38.99%
Telefónica Dtl. 2.84 2.19% 0.06 8007585 2.80 2.78 2.85 - - - - 7.56% 10.06%
THYSSENKRUPP 6.26 4.37% 0.26 4438454 6.07 5.99 6.29 - - - - 16.85% -48.04%
TLG Immobilien 17.15 0.59% 0.10 76834 17.35 17.11 17.65 - - - - 11.22% -39.72%
Uniper 28.72 3.09% 0.86 607093 28.00 27.48 28.74 - - - - 14.42% -2.68%
UNITED INTERNET 36.88 -1.91% -0.72 592375 37.70 36.69 37.98 - - - - 2.70% 25.96%
Varta 93.80 3.30% 3.00 249087 94.00 91.25 94.90 - - - - 1.46% -22.73%
Volkswagen VZ 137.22 -2.07% -2.90 2347733 142.60 133.94 142.78 - - - - 3.58% -22.14%
Vonovia SE 51.96 3.67% 1.84 1426214 50.56 50.16 52.06 - - - - 6.32% 8.25%
Wacker Chemie 59.06 0.34% 0.20 125447 59.18 58.88 60.64 - - - - 7.58% -12.68%
WIRECARD 93.97 5.29% 4.72 2832760 91.10 89.93 94.14 - - - - 12.90% -12.59%
Zalando 60.48 3.21% 1.88 713114 59.06 57.96 60.88 - - - - 10.12% 33.86%