28.01.2022 03:21:00
DAX KURSINDEX
6557.35
EUR
27.4100
0.42%
27.01.2022 17:55
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 26.01.2022 6529.94 Volatilität in % -
Börse Xetra Letzter Handel 27.01.2022 / 17:55
Währung EUR Aktualisierungsstand 28.01.2022 / 03:21
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 -2.27% 6878.8 6315.9
1 Woche -2.44% 6643.5 6315.9
1 Monat -1.96% 6878.8 6315.9
3 Monate -1.19% 6883.4 6315.9
6 Monate -0.04% 6883.4 6261.6
1 Jahr 11.28% 6883.4 5758.8
3 Jahre 26.21% 6883.4 3669.8
0.55
1.13
11.65
18.92
SMI
SMI
SMI
-2.27
-5.43
2020
2021
2022
0
1
2
{"2020":{"performance":0.55,"chartHeight":8.2846493095293,"year":2020,"ID_NOTATION":"1966970"},"2021":{"performance":11.65,"chartHeight":20.923441083828,"year":2021,"ID_NOTATION":"1966970"},"2022":{"performance":-2.27,"chartHeight":12.504500452886,"year":2022,"ID_NOTATION":"1966970"},"0":{"ID_NOTATION":"1966970"},"1":{"ID_NOTATION":"1966970"},"2":{"ID_NOTATION":"1966970"}}
{"2020":{"performance":1.13,"chartHeight":8.9137697115894,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":18.92,"chartHeight":23.419553110074,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2022":{"performance":-5.43,"chartHeight":16.99397712486,"year":2022,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"0":{"ID_NOTATION":"1555183"},"1":{"ID_NOTATION":"1555183"},"2":{"ID_NOTATION":"1555183"}}
{"2020":{"performance":-5.37,"chartHeight":16.936781624906,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.55,"chartHeight":23.844953073783,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2022":{"performance":-2.64,"chartHeight":13.281774593832,"year":2022,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"0":{"ID_NOTATION":"193736"},"1":{"ID_NOTATION":"193736"},"2":{"ID_NOTATION":"193736"}}
{"0":{"performance":"2020@0.00","chartHeight":24.853947928588,"year":0,"BENCHMARK_NAME":"DJI","ID_NOTATION":"324977"},"1":{"performance":"2021@0.00","chartHeight":24.853947928588,"year":1,"BENCHMARK_NAME":"DJI","ID_NOTATION":"324977"},"2":{"performance":"2022@0.00","chartHeight":24.853947928588,"year":2,"BENCHMARK_NAME":"DJI","ID_NOTATION":"324977"},"2020":{"ID_NOTATION":"324977"},"2021":{"ID_NOTATION":"324977"},"2022":{"ID_NOTATION":"324977"}}
{"2020":{"performance":18.06,"chartHeight":23.180089374051,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.18,"chartHeight":16.751352478675,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2022":{"performance":-9.1,"chartHeight":19.651834681455,"year":2022,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"0":{"ID_NOTATION":"60972397"},"1":{"ID_NOTATION":"60972397"},"2":{"ID_NOTATION":"60972397"}}
{"2020":{"performance":3.67,"chartHeight":14.977440545635,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.36,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2022":{"performance":-2.27,"chartHeight":12.504500452886,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"0":{"ID_NOTATION":"20735"},"1":{"ID_NOTATION":"20735"},"2":{"ID_NOTATION":"20735"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 28.01.2022 03:21:00
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
ADIDAS 242.15 -0.43% -1.05 824439 237.70 237.20 244.55 - - - - -5.28% -4.36%
Airbus 114.26 0.07% 0.08 414389 111.90 111.54 115.02 - - - - -1.14% 2.27%
ALLIANZ 228.70 1.73% 3.90 1431549 223.25 221.90 229.85 - - - - 1.73% 10.14%
BASF 68.45 1.69% 1.14 4080180 66.51 66.43 68.98 - - - - 1.50% 10.80%
BAYER 52.58 2.00% 1.03 3124651 51.14 51.09 52.81 - - - - -0.23% 11.87%
BMW 94.00 -0.18% -0.17 1295354 93.01 92.91 95.16 - - - - -2.92% 6.23%
BEIERSDORF 91.46 0.70% 0.64 390341 90.22 88.90 91.72 - - - - 1.24% 1.19%
Brenntag 76.20 -1.27% -0.98 621248 76.06 75.02 76.26 - - - - -2.93% -4.25%
CONTINENTAL 85.64 -0.98% -0.85 774235 84.75 84.30 88.37 - - - - -7.32% -8.02%
Covestro 54.74 2.05% 1.10 1146898 52.92 52.72 55.26 - - - - 3.28% 1.00%
Daimler 71.15 0.91% 0.64 2960980 69.46 69.31 71.78 - - - - -2.80% 5.27%
Delivery Hero 65.96 -3.11% -2.12 1010455 64.74 63.60 66.92 - - - - -16.49% -32.69%
DEUTSCHE BANK 11.92 4.38% 0.50 20304574 11.45 11.39 12.12 - - - - 2.09% 8.19%
DEUTSCHE BOERSE 156.05 0.64% 1.00 431015 153.80 153.55 156.85 - - - - -3.28% 6.08%
DEUTSCHE POST 52.95 1.20% 0.63 3443934 51.45 51.19 53.06 - - - - -2.05% -6.35%
Deutsche Telekom 16.72 3.17% 0.51 14404848 16.03 16.00 16.77 - - - - 2.46% 2.59%
E.ON 12.34 2.87% 0.34 8653654 11.92 11.91 12.40 - - - - 0.87% 1.20%
FRESENIUS MED. CARE 61.04 2.31% 1.38 556713 59.10 59.04 61.04 - - - - 2.28% 6.83%
FRESENIUS 37.15 1.45% 0.53 1246706 36.29 36.28 37.31 - - - - 0.47% 4.93%
HeidelbergCement AG 61.86 0.26% 0.16 505987 60.70 60.50 62.24 - - - - -4.83% 3.93%
Hellofresh 55.02 2.80% 1.50 1360122 52.12 51.78 55.86 - - - - -6.94% -18.54%
HENKEL Vz 78.72 1.52% 1.18 590229 77.10 77.02 78.98 - - - - 1.23% 10.66%
Infineon Technologie 36.30 1.13% 0.41 7207332 35.34 35.20 37.51 - - - - -4.04% -10.94%
LINDE PLC EO 0,001 280.90 0.30% 0.85 749449 272.05 271.35 281.50 - - - - -2.45% -8.20%
MERCK KGAA 188.25 -0.50% -0.95 464526 186.30 184.30 188.75 - - - - -3.26% -17.07%
MTU Aero Engines 191.10 -1.57% -3.05 145840 190.30 189.90 194.85 - - - - -3.46% 6.52%
Münchener Rück 280.20 2.84% 7.75 440426 270.75 269.15 281.10 - - - - 3.09% 7.56%
Porsche Automobil 83.48 0.12% 0.10 582647 82.00 81.70 84.86 - - - - -5.18% 0.05%
PUMA 92.54 0.57% 0.52 387076 90.16 90.16 93.02 - - - - -3.12% -13.92%
QIAGEN 42.82 0.30% 0.13 703104 42.01 41.67 42.83 - - - - -3.56% -12.59%
RWE AG 38.00 5.12% 1.85 5411099 35.99 35.98 38.14 - - - - 4.00% 6.38%
SAP SE 110.84 -5.97% -7.04 7324788 114.00 107.58 114.50 - - - - -9.87% -11.26%
Sartorius Vz 446.50 0.81% 3.60 167498 436.70 416.30 448.50 - - - - -7.11% -24.98%
Siemens 140.50 -0.52% -0.74 1765461 137.82 137.42 141.30 - - - - -4.36% -7.98%
Siemens Energy 19.68 1.44% 0.28 4498746 19.00 18.78 20.09 - - - - -14.21% -12.49%
Siemens Healthineers 57.88 -0.52% -0.30 1019101 57.10 56.40 57.96 - - - - -6.40% -12.06%
Symrise 108.50 -0.05% -0.05 382481 107.05 106.15 108.70 - - - - -6.18% -16.73%
Volkswagen VZ 186.26 1.77% 3.24 1151764 179.90 179.54 187.90 - - - - -2.34% 4.95%
Vonovia SE 51.14 3.50% 1.73 2938502 48.61 48.60 51.14 - - - - 5.25% 5.44%
Zalando 65.24 -1.89% -1.26 1081256 65.24 64.28 66.20 - - - - -4.81% -8.29%