12.12.2018 15:10:57
DAX KURSINDEX
5040.38
EUR
74.4800
1.50%
12.12.2018 14:55
 
Chart
Kursdaten
Kurs 5040.38 Eröffnung 4989.64
Diff. absolut 74.48 Tages-Hoch 5040.38
Diff. % 1.50 % Tages-Tief 4982.02
Volumen 46398072 Umsatz 1536413990
Schlusskurs vom 11.12.2018 4965.90 Volatilität in % -
Börse Xetra Letzter Handel 12.12.2018 / 14:55
Währung EUR Aktualisierungsstand 12.12.2018 / 15:10
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -18.89% 6443.8 4876.2
1 Woche -4.89% 5189.7 4876.2
1 Monat -6.49% 5342.7 4876.2
3 Monate -9.94% 5738.8 4876.2
6 Monate -16.05% 6066.6 4876.2
1 Jahr -20.16% 6443.8 4876.2
3 Jahre -4.28% 6443.8 4349.6
6.22
SMI
10.08
13
SMI
-5.58
SMI
-18.89
-7.11
2016
2017
2018
{"2016":{"performance":6.22,"chartHeight":18.098248200524,"year":2016,"ID_NOTATION":"1966970"},"2017":{"performance":10.08,"chartHeight":20.640292051713,"year":2017,"ID_NOTATION":"1966970"},"2018":{"performance":-18.89,"chartHeight":23.947376700162,"year":2018,"ID_NOTATION":"1966970"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-7.11,"chartHeight":18.802401442325,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-12.8,"chartHeight":21.898151708921,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-1.41,"chartHeight":10.283456925261,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-5.45,"chartHeight":17.402403953344,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-16.54,"chartHeight":23.247864086465,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 12.12.2018 15:10:57
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
ADIDAS 198.95 0.73% 1.45 263223 198.50 197.65 200.30 371 198.95 199.05 298 -0.35% 18.16%
ALLIANZ 177.36 1.94% 3.38 620984 176.60 175.76 177.64 684 177.32 177.38 284 -7.64% -9.15%
BASF 59.86 1.66% 0.98 1734787 59.12 58.64 59.86 992 59.85 59.87 411 -8.00% -35.82%
BAYER 64.17 2.10% 1.32 1257545 63.21 63.10 64.16 249 64.16 64.17 218 -3.80% -38.59%
BEIERSDORF 94.82 0.98% 0.92 98970 94.22 94.22 94.98 160 94.80 94.84 112 -1.30% -4.09%
BMW 72.85 2.06% 1.47 773073 71.96 71.44 73.21 296 72.79 72.83 614 -4.10% -17.79%
CONTINENTAL 125.75 0.68% 0.85 270600 125.50 123.85 126.35 60 125.75 125.80 247 -4.00% -44.50%
COVESTRO AG O.N. 44.73 0.38% 0.17 600950 44.11 43.76 45.21 50 44.74 44.77 481 -8.28% -48.20%
DEUTSCHE BANK 7.55 1.57% 0.12 5624871 7.48 7.39 7.55 6000 7.54 7.55 1250 -7.82% -53.20%
DEUTSCHE BOERSE 111.15 0.54% 0.60 165844 110.95 110.60 111.40 710 111.15 111.20 294 -3.87% 14.20%
DEUTSCHE LUFTHANSA 19.60 2.19% 0.42 1628611 19.28 19.13 19.62 219 19.60 19.61 660 -3.57% -37.57%
DEUTSCHE POST 25.10 -0.71% -0.18 3615730 25.42 24.55 25.47 1558 25.10 25.11 2015 -9.68% -36.40%
Daimler 47.23 1.15% 0.54 2089100 46.98 46.66 47.64 200 47.22 47.23 273 -7.44% -34.05%
Deutsche Telekom 15.24 1.13% 0.17 4047000 15.14 15.13 15.28 5820 15.24 15.24 7268 -2.30% 1.89%
E.ON 9.16 2.54% 0.23 4886898 8.98 8.98 9.22 579 9.16 9.16 1685 -0.74% -1.41%
FRESENIUS 42.62 7.46% 2.96 2026271 39.86 39.67 42.64 697 42.60 42.63 570 -21.78% -39.05%
FRESENIUS MED. CARE 62.66 0.64% 0.40 454769 61.10 61.00 62.66 941 62.64 62.68 606 -15.08% -29.07%
HENKEL Vz 101.25 1.62% 1.61 210849 99.82 99.82 101.45 429 101.25 101.30 917 -2.74% -9.71%
HeidelbergCement AG 54.56 0.52% 0.28 378546 54.70 53.80 54.70 1052 54.54 54.58 695 -4.94% -39.86%
Infineon Technologie 18.11 1.09% 0.20 3486527 18.00 17.71 18.11 1475 18.11 18.12 2160 -4.73% -21.55%
LINDE PLC EO 0,001 143.50 1.20% 1.70 348750 141.30 140.85 143.60 279 143.50 143.65 266 -1.53% -
MERCK KGAA 97.42 0.87% 0.84 201702 96.98 96.72 97.84 161 97.42 97.46 230 -2.39% 7.61%
Münchener Rück 189.25 1.18% 2.20 173400 188.05 187.60 189.80 607 189.20 189.30 147 -4.25% 3.49%
RWE 19.23 3.22% 0.60 2060981 18.74 18.71 19.34 796 19.23 19.23 644 -3.52% 9.59%
SAP SE 91.44 1.77% 1.59 726856 90.26 89.81 91.44 25 91.42 91.43 263 -2.28% -3.85%
Siemens 98.95 1.07% 1.05 1044907 98.04 98.04 98.98 503 98.95 98.98 1204 -4.95% -15.71%
THYSSENKRUPP 15.79 0.45% 0.07 933549 15.67 15.52 15.85 1423 15.79 15.80 3174 -6.98% -35.06%
Volkswagen VZ 149.42 2.27% 3.32 465297 147.00 146.08 149.82 145 149.42 149.48 106 -1.64% -12.23%
Vonovia SE 42.73 1.71% 0.72 454697 42.20 42.18 42.79 1621 42.72 42.74 469 0.41% 1.50%
WIRECARD 136.45 -0.18% -0.25 365327 139.00 134.85 139.25 137 136.40 136.50 418 -1.34% 46.88%