20.06.2019 13:13:14
DAX KURSINDEX
5544.50
EUR
49.5200
0.90%
20.06.2019 12:58
 
Chart
Kursdaten
Kurs 5544.50 Eröffnung 5540.23
Diff. absolut 49.52 Tages-Hoch 5553.20
Diff. % 0.90 % Tages-Tief 5527.63
Volumen 31871727 Umsatz 1045603627
Schlusskurs vom 19.06.2019 5494.98 Volatilität in % -
Börse Xetra Letzter Handel 20.06.2019 / 12:58
Währung EUR Aktualisierungsstand 20.06.2019 / 13:13
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 13.00% 5660.1 4783.5
1 Woche 1.59% 5517.7 5352.2
1 Monat 0.16% 5517.7 5187.6
3 Monate 1.63% 5660.1 5182.8
6 Monate 10.83% 5660.1 4733.9
1 Jahr -5.91% 5936.1 4733.9
3 Jahre 17.16% 6443.8 4487.0
10.08
13
SMI
13
18.18
SMI
-20.45
-10.68
SMI
2017
2018
2019
{"2017":{"performance":10.08,"chartHeight":19.524379912219,"year":2017,"ID_NOTATION":"1966970"},"2018":{"performance":-20.45,"chartHeight":23.047889033066,"year":2018,"ID_NOTATION":"1966970"},"2019":{"performance":13,"chartHeight":20.791455724787,"year":2019,"ID_NOTATION":"1966970"}}
{"2017":{"performance":13,"chartHeight":20.791455724787,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.81236302697,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.18,"chartHeight":22.461853520448,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.614825729663,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.300878072446,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":15.1,"chartHeight":21.537295621563,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.925443798126,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.915447026184,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.62,"chartHeight":21.023507204412,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.384545887255,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.096113743417,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.24,"chartHeight":17.876099877216,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.810575596152,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.448136297858,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":16.57,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.06.2019 13:13:14
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ADIDAS 271.95 1.82% 4.85 104406 269.55 269.05 272.30 260 271.90 272.00 421 4.01% 46.44%
ALLIANZ 212.65 0.45% 0.95 234877 212.20 211.95 213.30 248 212.60 212.65 137 2.64% 20.87%
BASF 62.46 0.42% 0.26 870941 62.81 61.93 63.10 2091 62.45 62.47 882 0.40% 2.98%
BAYER 55.79 1.38% 0.76 884868 55.41 55.30 55.95 132 55.78 55.80 1895 3.23% -9.13%
BEIERSDORF 107.60 0.80% 0.85 149918 107.15 107.05 108.05 1415 107.55 107.65 1703 -0.33% 17.10%
BMW 64.78 0.90% 0.58 524158 64.68 64.41 65.03 1406 64.77 64.79 103 2.49% -9.19%
CONTINENTAL 130.36 1.16% 1.50 166910 129.90 129.56 131.14 60 130.34 130.38 38 1.88% 6.72%
COVESTRO AG O.N. 44.26 1.47% 0.64 394790 44.30 44.08 44.63 817 44.25 44.27 148 5.01% 1.02%
DEUTSCHE BANK 6.43 -0.83% -0.05 5291057 6.46 6.40 6.49 1418 6.43 6.43 748 5.76% -6.92%
DEUTSCHE BOERSE 125.95 -0.28% -0.35 142958 127.00 125.40 127.05 119 125.90 125.95 872 -0.51% 20.34%
DEUTSCHE LUFTHANSA 14.94 -0.80% -0.12 1868577 15.12 14.94 15.14 13007 14.94 14.95 1949 -14.84% -23.55%
DEUTSCHE POST 28.30 1.31% 0.36 772211 28.02 27.98 28.32 1639 28.30 28.30 915 2.05% 16.81%
Daimler 49.69 1.00% 0.49 1202870 49.50 49.41 49.85 34 49.69 49.69 170 2.31% 7.17%
Deutsche Telekom 15.49 -0.19% -0.03 1512084 15.56 15.45 15.58 5501 15.49 15.49 4166 0.32% 4.72%
E.ON 9.90 -0.14% -0.01 2549477 9.99 9.89 10.03 477 9.90 9.90 419 -0.20% 14.92%
FRESENIUS 48.77 0.85% 0.41 549337 48.53 48.46 49.40 348 48.77 48.78 479 6.73% 14.12%
FRESENIUS MED. CARE 71.48 1.71% 1.20 353246 71.62 71.16 72.78 285 71.52 71.54 284 7.07% 24.08%
HENKEL Vz 86.82 -0.46% -0.40 102251 87.44 86.74 87.70 284 86.80 86.82 100 0.46% -8.57%
HeidelbergCement AG 71.62 0.90% 0.64 204168 71.42 71.42 71.98 614 71.60 71.62 209 4.38% 32.97%
Infineon Technologie 14.89 3.47% 0.50 5571586 14.59 14.50 14.97 954 14.89 14.90 1039 -6.02% -17.13%
LINDE PLC EO 0,001 180.45 1.23% 2.20 162557 180.00 179.95 181.35 160 180.40 180.45 179 -0.06% 28.65%
MERCK KGAA 94.16 -0.21% -0.20 141555 94.40 94.00 95.16 272 94.16 94.18 131 3.81% 4.87%
Münchener Rück 224.20 0.22% 0.50 172074 224.10 223.90 225.10 2494 224.10 224.30 1793 0.86% 17.40%
RWE 22.97 0.31% 0.07 1284108 23.12 22.97 23.30 503 22.97 22.98 3997 -0.69% 20.75%
SAP SE 119.14 1.85% 2.16 592442 118.50 118.32 119.24 312 119.12 119.14 328 3.23% 34.57%
Siemens 107.24 0.90% 0.96 471963 107.00 106.60 107.52 1655 107.20 107.24 1669 1.20% 9.14%
THYSSENKRUPP 12.37 1.77% 0.21 3413748 12.32 12.13 12.73 119 12.36 12.37 13 0.54% -18.89%
Volkswagen VZ 147.86 1.72% 2.50 392838 146.00 145.76 148.30 75 147.82 147.84 180 2.11% 4.64%
Vonovia SE 44.21 -0.74% -0.33 686040 44.60 44.16 44.73 481 44.20 44.22 2531 -2.32% 12.50%
WIRECARD 151.95 0.60% 0.90 281768 152.90 151.35 153.25 351 151.85 151.95 443 2.58% 13.74%