21.09.2021 17:10:15
DAX
15299.70
EUR
167.6400
1.11%
21.09.2021 16:55
 
Chart
Kursdaten
Kurs 15299.70 Eröffnung 15265.03
Diff. absolut 167.64 Tages-Hoch 15394.33
Diff. % 1.11 % Tages-Tief 15205.70
Volumen 48422846 Umsatz 2172482646
Schlusskurs vom 20.09.2021 15132.06 Volatilität in % -
Börse Xetra Letzter Handel 21.09.2021 / 16:55
Währung EUR Aktualisierungsstand 21.09.2021 / 17:10
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 10.30% 16030.3 13311.0
1 Woche -3.63% 15791.9 15019.5
1 Monat -4.28% 16006.8 15019.5
3 Monate -2.05% 16030.3 15019.5
6 Monate 3.50% 16030.3 14422.6
1 Jahr 15.37% 16030.3 11450.1
3 Jahre 22.76% 16030.3 8255.6
26.45
26.51
3.67
1.13
10.3
9.93
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":26.45,"chartHeight":28.129550842495,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":16.951378369723,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":10.3,"chartHeight":22.963488267572,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
{"2019":{"performance":26.51,"chartHeight":28.129550842495,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":10.088551686875,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":9.93,"chartHeight":22.750354832277,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":28.129550842495,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":19.168948981262,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":13.82,"chartHeight":24.676162036653,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":27.833170805575,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":20.604093210684,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":10.99,"chartHeight":23.34125426779,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":27.487172640812,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":26.23508765909,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":8.73,"chartHeight":22,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 21.09.2021 17:10:15
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ADIDAS 281.20 0.32% 0.90 346221 281.40 279.60 283.75 301 281.15 281.25 12 -5.77% -5.91%
Airbus 112.50 0.46% 0.52 214100 112.16 111.76 113.50 75 112.52 112.56 483 -2.63% 22.62%
ALLIANZ 187.16 1.76% 3.24 873475 186.16 184.66 188.72 151 187.14 187.18 300 -5.56% -8.36%
BASF 62.32 0.89% 0.55 1885799 62.64 62.28 63.31 1167 62.31 62.33 917 -5.85% -4.56%
BAYER 45.64 0.82% 0.37 1415942 45.35 45.07 45.95 435 45.63 45.65 199 -1.43% -5.99%
BMW 78.68 1.01% 0.79 844034 78.52 78.48 79.87 70 78.69 78.70 180 -4.58% 7.84%
Brenntag 82.30 1.55% 1.26 147805 81.64 81.06 82.68 70 82.28 82.32 303 -4.90% 27.94%
CONTINENTAL 91.27 0.65% 0.59 432914 91.25 90.78 92.01 102 91.27 91.29 133 -10.48% -17.36%
Covestro 54.44 -0.73% -0.40 521386 55.30 54.40 55.48 1998 54.42 54.46 1591 -7.24% 8.64%
Daimler 69.07 -0.12% -0.08 1687910 69.55 69.03 70.29 716 69.06 69.08 321 -3.56% 19.66%
Delivery Hero 119.05 0.55% 0.65 223253 119.20 116.75 120.70 315 119.00 119.05 326 -8.22% -6.77%
DEUTSCHE BANK 10.11 -1.02% -0.10 6189346 10.30 10.10 10.40 2559 10.10 10.11 1231 -7.60% 14.11%
DEUTSCHE BOERSE 143.80 3.16% 4.40 284415 140.10 140.00 144.80 942 143.80 143.90 840 -1.97% 0.11%
DEUTSCHE POST 58.18 0.62% 0.36 2116528 58.28 58.11 58.94 946 58.18 58.20 541 -0.53% 42.77%
Deutsche Telekom 17.21 1.46% 0.25 4925715 17.00 16.97 17.31 1590 17.21 17.21 2616 -3.16% 13.42%
Deutsche Wohnen 52.92 0.00% 0.00 1085647 52.94 52.90 52.96 24579 52.92 52.94 125070 0.53% 21.13%
E.ON 10.95 1.18% 0.13 2328430 10.84 10.83 10.98 2941 10.95 10.95 5760 -2.77% 19.37%
FRESENIUS MED. CARE 61.46 1.52% 0.92 263749 60.06 60.06 61.94 803 61.46 61.50 777 -2.04% -11.23%
FRESENIUS 41.40 2.22% 0.90 489350 40.62 40.43 41.56 124 41.40 41.41 590 -2.61% 7.02%
HeidelbergCement AG 64.18 0.06% 0.04 665962 64.84 64.10 65.50 714 64.16 64.20 1211 -8.35% 4.77%
Hellofresh 89.38 3.33% 2.88 371540 86.80 86.38 90.40 70 89.34 89.38 19 -2.70% 36.87%
HENKEL Vz 78.86 1.26% 0.98 437074 78.30 78.26 79.72 38 78.86 78.88 1067 -1.19% -15.62%
Infineon Technologie 36.10 1.22% 0.43 1938080 35.90 35.85 36.64 745 36.09 36.10 852 -3.84% 13.62%
LINDE PLC EO 0,001 259.00 0.35% 0.90 438519 259.40 258.75 261.65 254 258.95 259.05 755 -2.90% 21.17%
MERCK KGAA 200.80 2.55% 5.00 158421 196.70 195.50 201.70 219 200.50 200.60 623 -3.12% 39.51%
MTU Aero Engines 197.45 1.67% 3.25 122501 195.35 194.20 199.10 80 197.40 197.50 391 2.29% -9.00%
Münchener Rück 232.15 1.33% 3.05 207441 230.00 228.70 234.25 343 232.15 232.25 399 -6.51% -5.64%
Porsche Automobil 81.92 2.48% 1.98 386573 80.80 80.62 82.90 228 81.92 81.96 239 -7.82% 41.74%
PUMA 99.62 0.42% 0.42 97460 99.60 99.06 100.85 129 99.60 99.66 46 -4.15% 7.50%
QIAGEN 46.59 0.11% 0.05 254294 46.73 46.48 47.29 658 46.58 46.60 78 3.31% 9.63%
RWE AG 32.08 -0.16% -0.05 1007894 32.16 32.08 32.54 1017 32.07 32.08 1290 -2.72% -7.06%
SAP SE 120.66 1.43% 1.70 964224 118.78 118.74 121.68 216 120.66 120.68 184 -3.05% 10.95%
Sartorius Vz 576.20 3.08% 17.20 21112 556.20 556.20 579.20 73 576.00 576.40 40 -1.06% 62.69%
Siemens 145.38 2.39% 3.40 791781 143.78 143.74 146.28 263 145.36 145.40 137 -3.11% 20.81%
Siemens Energy 22.77 1.52% 0.34 1180896 22.50 22.41 22.99 2848 22.76 22.78 4146 -3.61% -25.23%
Siemens Healthineers 60.16 2.73% 1.60 286302 58.66 58.66 60.40 794 60.14 60.18 509 5.36% 39.49%
Symrise 119.50 1.75% 2.05 98483 117.95 117.35 119.65 301 119.45 119.50 312 -2.12% 8.35%
Volkswagen VZ 183.08 1.15% 2.08 724258 182.48 181.80 186.62 14 183.10 183.12 102 -7.94% 18.75%
Vonovia SE 53.48 2.30% 1.20 582107 52.18 52.12 53.68 2147 53.46 53.50 1242 -1.02% -12.52%
Zalando 88.28 -2.69% -2.44 356326 91.00 88.26 91.92 106 88.24 88.28 200 -4.49% -0.37%