02.08.2021 10:55:08
DAX KURSINDEX
6594.60
EUR
24.3100
0.37%
02.08.2021 10:40
 
Chart
Kursdaten
Kurs 6594.60 Eröffnung 6607.15
Diff. absolut 24.31 Tages-Hoch 6637.24
Diff. % 0.37 % Tages-Tief 6582.76
Volumen 13752216 Umsatz 877747622
Schlusskurs vom 30.07.2021 6570.29 Volatilität in % -
Börse Xetra Letzter Handel 02.08.2021 / 10:40
Währung EUR Aktualisierungsstand 02.08.2021 / 10:55
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 10.70% 6687.8 5758.8
1 Woche -0.80% 6618.8 6519.3
1 Monat 0.01% 6687.8 6365.5
3 Monate 1.62% 6687.8 6281.9
6 Monate 13.06% 6687.8 5848.6
1 Jahr 22.21% 6687.8 4955.6
3 Jahre 11.45% 6687.8 3669.8
22.47
26.51
0.55
1.13
10.7
13.2
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":22.47,"chartHeight":24.744346706157,"year":2019,"ID_NOTATION":"1966970"},"2020":{"performance":0.55,"chartHeight":8.4344987850241,"year":2020,"ID_NOTATION":"1966970"},"2021":{"performance":10.7,"chartHeight":20.856113687451,"year":2021,"ID_NOTATION":"1966970"}}
{"2019":{"performance":26.51,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0749984692662,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.2,"chartHeight":21.956508889397,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.243127463848,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.11,"chartHeight":22.664729882192,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.036892340457,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.534088950631,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.14,"chartHeight":22.317017471283,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.725655117013,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.599361705908,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":-0.59,"chartHeight":8.4344987850241,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.24834659442,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.31,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 02.08.2021 10:55:08
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ADIDAS 314.55 2.76% 8.45 80685 309.30 308.35 315.30 25 314.50 314.55 61 -3.68% 2.75%
ALLIANZ 197.30 -6.05% -12.70 1484940 202.00 196.50 205.30 47 197.30 197.34 42 -0.24% 4.63%
BASF 67.17 1.43% 0.95 619057 66.90 66.69 67.52 538 67.15 67.17 751 -1.19% 2.32%
BAYER 50.45 0.32% 0.16 363603 50.50 50.30 50.79 962 50.44 50.46 1586 -1.78% 4.43%
BMW 85.57 2.01% 1.69 225905 84.82 84.44 86.00 400 85.56 85.58 215 -1.95% 16.13%
CONTINENTAL 116.38 1.55% 1.78 60555 116.26 115.96 117.10 169 116.36 116.40 158 -2.88% -5.48%
Covestro 55.00 1.36% 0.74 166308 54.70 54.66 55.56 872 54.98 55.02 827 -3.45% 7.49%
Daimler 77.12 2.44% 1.84 684857 76.45 76.07 77.44 214 77.11 77.12 146 0.01% 30.26%
Delivery Hero 125.80 -0.32% -0.40 56051 126.45 123.75 126.45 94 125.70 125.85 497 -2.47% -0.63%
DEUTSCHE BANK 10.67 0.08% 0.01 1544995 10.56 10.53 10.76 1251 10.66 10.67 2086 0.89% 19.10%
DEUTSCHE BOERSE 142.35 1.14% 1.60 91900 141.75 141.50 143.15 913 142.35 142.45 663 -4.74% 1.08%
DEUTSCHE POST 57.37 0.46% 0.26 382815 57.42 57.28 57.84 660 57.36 57.38 934 -3.81% 41.01%
Deutsche Telekom 17.40 -0.62% -0.11 2891091 17.51 17.22 17.54 2220 17.39 17.40 1942 -2.11% 17.06%
Deutsche Wohnen 52.72 0.15% 0.08 320725 52.70 52.66 52.86 2044 52.72 52.74 3885 2.97% 20.49%
E.ON 10.40 0.23% 0.02 617538 10.40 10.35 10.42 1946 10.39 10.40 3073 0.06% 14.43%
FRESENIUS MED. CARE 64.90 -2.46% -1.64 176338 66.74 64.86 66.74 141 64.90 64.92 429 -4.09% -2.43%
FRESENIUS 43.70 -1.39% -0.61 226054 44.55 43.53 44.65 487 43.70 43.72 378 -3.18% 17.12%
HeidelbergCement AG 74.74 -0.05% -0.04 91059 75.46 74.72 75.88 817 74.70 74.76 826 0.59% 22.15%
HENKEL Vz 85.88 0.47% 0.40 46569 86.24 85.82 86.40 583 85.82 85.86 373 -0.47% -7.39%
Infineon Technologie 32.62 1.51% 0.48 499608 32.73 32.53 32.88 315 32.62 32.62 474 0.22% 2.37%
LINDE PLC EO 0,001 260.60 0.95% 2.45 75107 261.65 260.10 262.20 154 260.55 260.65 229 1.63% 21.20%
MERCK KGAA 172.50 -0.09% -0.15 40278 173.80 172.25 174.20 88 172.45 172.50 103 -0.75% 23.01%
MTU Aero Engines 212.80 0.81% 1.70 38490 211.70 210.80 214.20 21 212.70 212.80 40 1.73% -1.08%
Münchener Rück 230.00 0.92% 2.10 54431 229.15 228.65 231.75 428 229.90 230.00 5 -0.74% -6.14%
RWE AG 30.10 0.30% 0.09 313026 30.18 29.95 30.35 1238 30.09 30.11 2259 -0.60% -13.19%
SAP SE 120.34 -0.41% -0.50 322424 122.00 120.18 122.92 170 120.32 120.34 565 2.58% 12.70%
Siemens 134.48 2.20% 2.90 343380 132.72 132.52 135.04 146 134.48 134.50 76 -2.21% 11.96%
Siemens Energy 23.37 1.87% 0.43 359868 23.20 23.16 23.44 1717 23.36 23.37 11 0.92% -23.53%
Volkswagen VZ 208.90 1.65% 3.40 302223 209.20 207.05 210.60 317 208.80 208.90 516 -1.49% 34.82%
Vonovia SE 56.54 0.64% 0.36 196559 56.84 56.34 56.90 1395 56.52 56.56 3309 -2.50% -5.99%