18.10.2021 18:50:29
DAX KURSINDEX
6538.68
EUR
-47.7000
-0.72%
18.10.2021 17:55
 
Chart
Kursdaten
Kurs 6538.68 Eröffnung 6557.32
Diff. absolut -47.70 Tages-Hoch 6567.29
Diff. % -0.72 % Tages-Tief 6513.98
Volumen 60770927 Umsatz 2798017810
Schlusskurs vom 15.10.2021 6586.38 Volatilität in % -
Börse Xetra Letzter Handel 18.10.2021 / 17:55
Währung EUR Aktualisierungsstand 18.10.2021 / 18:50
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 10.97% 6775.7 5758.8
1 Woche 2.51% 6591.1 6343.3
1 Monat -0.18% 6672.8 6261.6
3 Monate -0.38% 6775.7 6261.6
6 Monate 0.35% 6775.7 6261.6
1 Jahr 19.79% 6775.7 4955.6
3 Jahre 23.11% 6775.7 3669.8
22.47
26.51
0.55
1.13
10.97
11.75
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":22.47,"chartHeight":24.609376626375,"year":2019,"ID_NOTATION":"1966970"},"2020":{"performance":0.55,"chartHeight":8.3884921158057,"year":2020,"ID_NOTATION":"1966970"},"2021":{"performance":10.97,"chartHeight":20.87223968736,"year":2021,"ID_NOTATION":"1966970"}}
{"2019":{"performance":26.51,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0254981416979,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.75,"chartHeight":21.230250920863,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.149073403051,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.74,"chartHeight":23.377458010766,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.900326546387,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.432993233939,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":15.32,"chartHeight":22.613042162592,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.590786992046,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.470637041237,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.76,"chartHeight":17.51448889293,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.165173230386,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.62,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.10.2021 18:50:29
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ADIDAS 270.65 -1.37% -3.75 530549 272.80 269.70 273.30 - - - - 4.61% -7.89%
Airbus 113.36 -1.34% -1.54 191000 114.46 112.72 114.50 - - - - 1.39% 25.82%
ALLIANZ 198.54 -0.03% -0.06 650354 198.60 197.56 200.00 - - - - 0.01% -1.05%
BASF 64.06 -1.45% -0.94 2210466 65.04 63.84 65.17 - - - - 2.07% 0.43%
BAYER 46.62 -2.65% -1.27 2900402 47.91 46.52 48.00 - - - - 0.28% -0.56%
BMW 86.37 -1.36% -1.19 1022068 87.46 85.99 87.81 - - - - 3.40% 21.22%
Brenntag 82.38 -0.65% -0.54 192500 82.30 81.82 82.42 - - - - 1.07% 30.91%
CONTINENTAL 98.70 -1.58% -1.58 417451 100.12 98.37 100.34 - - - - 3.21% -7.00%
Covestro 56.36 -3.29% -1.92 1101619 57.14 55.94 57.32 - - - - 1.36% 15.45%
Daimler 81.95 -2.03% -1.70 2627698 83.43 81.45 83.73 - - - - 3.68% 44.75%
Delivery Hero 114.20 -0.35% -0.40 251380 114.20 112.70 114.45 - - - - 6.11% -9.76%
DEUTSCHE BANK 11.44 0.25% 0.03 6789564 11.48 11.43 11.64 - - - - -0.28% 27.52%
DEUTSCHE BOERSE 147.35 0.00% 0.00 272110 147.25 146.45 147.60 - - - - 0.44% 5.82%
DEUTSCHE POST 52.91 0.28% 0.15 1946416 52.80 52.41 53.27 - - - - -0.30% 30.27%
Deutsche Telekom 16.49 -0.24% -0.04 6120739 16.49 16.41 16.54 - - - - -1.43% 10.50%
Deutsche Wohnen 52.98 0.08% 0.04 512181 52.94 52.94 53.00 - - - - 0.04% 21.17%
E.ON 10.56 -0.47% -0.05 5029526 10.62 10.48 10.68 - - - - -1.87% 17.01%
FRESENIUS MED. CARE 60.42 -1.40% -0.86 461759 61.00 59.92 61.14 - - - - 1.52% -10.15%
FRESENIUS 40.78 -0.29% -0.12 894119 40.81 40.42 41.27 - - - - 0.76% 8.09%
HeidelbergCement AG 62.50 -0.83% -0.52 664184 62.90 62.02 63.20 - - - - -1.13% 2.94%
Hellofresh 82.48 1.88% 1.52 585986 81.12 80.20 82.70 - - - - 1.20% 28.10%
HENKEL Vz 77.64 0.13% 0.10 424753 77.50 77.18 77.80 - - - - -2.17% -15.99%
Infineon Technologie 37.54 1.27% 0.47 3055280 36.93 36.75 37.56 - - - - 3.84% 18.09%
LINDE PLC EO 0,001 264.75 -0.09% -0.25 520282 265.10 263.40 265.85 - - - - 3.09% 24.41%
MERCK KGAA 193.10 0.39% 0.75 197815 192.50 189.80 193.10 - - - - 3.16% 37.05%
MTU Aero Engines 187.30 -1.45% -2.75 207167 189.10 186.30 189.10 - - - - -5.26% -10.94%
Münchener Rück 243.15 -0.49% -1.20 171445 244.10 242.30 245.55 - - - - 0.35% 0.64%
Porsche Automobil 87.20 -3.37% -3.04 491785 90.02 86.62 90.16 - - - - 7.33% 60.00%
PUMA 100.20 -1.33% -1.35 206956 101.20 99.72 101.25 - - - - 3.10% 10.05%
QIAGEN 44.87 0.31% 0.14 350543 44.67 44.21 44.92 - - - - 1.54% 5.37%
RWE AG 31.92 -0.53% -0.17 1965945 32.20 31.76 32.35 - - - - 3.68% -7.17%
SAP SE 124.98 -1.03% -1.30 1526983 124.20 123.54 125.50 - - - - 7.53% 17.78%
Sartorius Vz 528.40 0.38% 2.00 41510 527.40 521.00 528.80 - - - - 4.57% 53.20%
Siemens 139.86 -0.99% -1.40 885917 141.00 138.92 141.08 - - - - 2.62% 20.20%
Siemens Energy 23.68 -0.96% -0.23 1256517 23.93 23.66 24.09 - - - - 8.63% -20.30%
Siemens Healthineers 57.00 -0.59% -0.34 447367 57.04 56.76 57.26 - - - - 3.28% 36.59%
Symrise 114.45 0.13% 0.15 166430 114.10 112.90 114.60 - - - - 1.51% 5.44%
Volkswagen VZ 192.34 -3.18% -6.32 957300 199.00 190.94 199.18 - - - - 4.56% 30.34%
Vonovia SE 53.84 0.90% 0.48 865262 53.26 52.98 53.84 - - - - 3.85% -10.71%
Zalando 79.54 0.23% 0.18 351769 79.14 78.26 79.78 - - - - 2.69% -12.85%