05.08.2021 15:31:52
DAX INDUSTRIAL
8784.72
EUR
138.8500
1.61%
05.08.2021 15:16
 
Chart
Kursdaten
Kurs 8784.72 Eröffnung 8676.90
Diff. absolut 138.85 Tages-Hoch 8838.24
Diff. % 1.61 % Tages-Tief 8676.90
Volumen - Umsatz 338191947
Schlusskurs vom 04.08.2021 8645.87 Volatilität in % -
Börse Xetra Letzter Handel 05.08.2021 / 15:16
Währung EUR Aktualisierungsstand 05.08.2021 / 15:31
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 17.27% 8674.6 7301.6
1 Woche 1.61% 8674.6 8435.2
1 Monat 2.70% 8674.6 7881.9
3 Monate 6.57% 8674.6 7881.9
6 Monate 6.85% 8674.6 7784.6
1 Jahr 47.74% 8674.6 5651.6
3 Jahre 24.05% 8674.6 3596.5
34.18
26.51
1.13
17.27
13.78
SMI
-1.82
SMI
SMI
2019
2020
2021
{"2019":{"performance":34.18,"chartHeight":24.845856885797,"year":2019,"ID_NOTATION":"2022158"},"2020":{"performance":-1.82,"chartHeight":11.363484857885,"year":2020,"ID_NOTATION":"2022158"},"2021":{"performance":17.27,"chartHeight":22.942375563022,"year":2021,"ID_NOTATION":"2022158"}}
{"2019":{"performance":26.51,"chartHeight":24.845856885797,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.9108678912277,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.78,"chartHeight":21.780682732646,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.845856885797,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":16.931267964652,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":16.67,"chartHeight":22.760416725618,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.584074675965,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.198881099833,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.68,"chartHeight":21.743203569972,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.278466494285,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.172543245139,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":1.03,"chartHeight":8.4340579392164,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.845856885797,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":14.972564736258,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.38,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 05.08.2021 15:31:52
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Airbus 116.50 1.71% 1.96 46060 114.12 114.12 117.30 106 116.48 116.52 372 -0.56% 25.43%
AMADEUS FIRE 167.20 0.60% 1.00 2315 165.00 165.00 168.00 14 166.80 167.40 28 0.97% 38.04%
Basler 125.00 14.89% 16.20 8347 111.80 111.20 126.80 32 123.60 124.60 178 2.06% 51.11%
BayWa 46.00 -1.29% -0.60 356 47.00 46.00 47.00 148 43.80 48.40 62 1.77% 27.07%
BayWa Vink. 38.05 -1.68% -0.65 3021 38.60 38.00 38.75 61 38.00 38.15 305 0.13% 17.10%
Bilfinger SE 26.62 -0.60% -0.16 25478 26.78 26.26 26.82 641 26.56 26.64 175 5.77% 3.56%
Brenntag 86.94 0.67% 0.58 44507 86.32 86.14 86.98 127 86.92 86.94 42 2.81% 36.34%
CropEnergies 10.06 1.21% 0.12 19636 10.02 9.90 10.14 548 10.04 10.08 1534 -1.19% -16.47%
Deutz 7.44 2.20% 0.16 201032 7.25 7.25 7.46 600 7.43 7.44 1213 4.22% 42.75%
DMG Mori 42.00 -0.12% -0.05 2540 42.05 42.00 42.05 387 41.95 42.05 468 0.12% 2.31%
Dr. Hönle 48.85 0.10% 0.05 1568 48.65 48.65 49.20 145 48.80 49.05 46 2.20% -10.95%
Dürr 41.66 0.14% 0.06 37070 40.90 40.48 41.94 88 41.68 41.72 115 2.31% 24.55%
Francotyp-Postalia 3.05 0.00% 0.00 300 3.05 3.05 3.05 1700 2.97 3.05 1571 1.67% -4.69%
GEA GROUP 38.57 1.15% 0.44 56938 38.01 38.01 38.58 3 38.56 38.57 111 6.96% 30.23%
Gesco 21.20 -0.93% -0.20 3180 21.50 20.80 21.50 465 21.20 21.30 40 -3.17% 16.62%
Heidelberger Druck 1.94 6.46% 0.12 1914989 1.86 1.81 1.94 5333 1.94 1.95 2200 -9.15% 129.40%
INDUS Holding 36.00 -0.41% -0.15 8477 36.35 35.95 36.45 143 35.95 36.00 25 4.18% 12.62%
JENOPTIK 29.62 1.02% 0.30 64001 29.30 29.30 29.66 1704 29.56 29.62 901 1.10% 16.72%
Jungheinrich Vz 46.90 0.17% 0.08 58955 47.44 46.46 47.86 8 46.88 46.92 38 0.77% 27.92%
KION GROUP 89.64 0.04% 0.04 23562 89.48 89.18 89.92 174 89.64 89.68 67 1.06% 25.91%
Kloeckner & Co. 12.72 0.63% 0.08 99302 12.69 12.52 12.78 301 12.73 12.75 926 6.58% 57.90%
Koenig & Bauer 29.15 2.82% 0.80 4503 28.25 28.25 29.15 200 29.10 29.30 40 -8.10% 18.52%
KROMI Logistik 9.20 0.00% 0.00 - 9.20 9.20 9.20 500 9.20 9.30 544 0.00% 22.67%
Krones 89.70 3.10% 2.70 24622 86.55 86.55 89.90 113 89.65 89.75 141 5.33% 31.72%
KUKA 64.80 8.36% 5.00 7262 60.80 60.20 66.20 5 64.00 64.40 25 7.17% 59.47%
KWS SAAT 70.20 -0.14% -0.10 2652 70.80 69.60 70.80 90 69.90 70.20 25 -0.99% 8.15%
LPKF Laser & Electro 21.88 -0.09% -0.02 65318 21.74 21.64 22.20 315 21.86 21.92 254 2.82% -25.64%
Manz 56.00 -11.11% -7.00 104056 61.90 53.30 62.40 90 56.00 56.20 213 -0.94% 85.29%
Masterflex SE 7.08 -1.67% -0.12 140 7.08 7.08 7.08 550 7.10 7.26 685 -1.10% 27.43%
MAX Automation 4.67 0.00% 0.00 10160 4.56 4.51 4.74 407 4.51 4.59 1099 8.10% 10.66%
MBB SE 136.00 0.44% 0.60 360 135.80 135.20 137.00 41 135.80 136.60 79 0.59% 24.79%
MTU Aero Engines 207.40 1.27% 2.60 51951 204.10 203.80 208.80 229 207.30 207.50 414 -4.48% -4.03%
Nordex 16.13 -0.12% -0.02 513632 16.04 15.85 16.38 1448 16.12 16.14 620 -1.04% -22.25%
NORMA Group 44.02 -1.87% -0.84 9035 45.28 43.92 45.28 203 43.96 44.04 70 -0.13% 7.12%
Pfeiffer Vacuum Tech 179.00 1.02% 1.80 1734 177.00 176.40 180.80 39 178.60 179.00 938 2.67% 13.01%
PNE Wind 7.14 -0.83% -0.06 6255 7.22 7.05 7.22 1500 7.10 7.14 385 2.71% -10.00%
PVA TePla 33.40 -8.24% -3.00 88359 33.90 32.30 34.30 310 33.20 33.40 350 14.47% 85.71%
R. Stahl 23.00 0.88% 0.20 414 23.00 23.00 23.00 214 22.60 23.20 214 -2.56% 4.59%
Rational 1010.00 5.96% 56.80 6826 951.00 951.00 1013.00 8 1010.00 1010.50 4 4.22% 25.17%
Rheinmetall 83.58 1.90% 1.56 68445 82.58 81.72 84.32 1 83.54 83.62 40 0.32% -5.27%
SAF-HOLLAND 12.39 1.14% 0.14 46090 12.27 12.18 12.40 62 12.38 12.40 300 8.41% 9.38%
Schaltbau Holding 41.00 2.50% 1.00 4395 39.90 39.90 41.05 92 40.80 41.05 50 0.00% 34.23%
SFC Energy 27.50 -3.51% -1.00 11356 28.55 27.40 28.55 123 27.35 27.55 425 1.60% 78.80%
Siemens 140.88 2.24% 3.08 1036276 139.00 139.00 144.00 159 140.92 140.96 130 3.42% 17.26%
Singulus Technologie 4.87 0.00% 0.00 1478 5.00 4.86 5.00 1232 4.87 4.98 808 -0.61% 13.26%
SLM Solutions Grp 18.70 -4.40% -0.86 45169 19.48 18.44 19.56 451 18.64 18.76 325 7.47% 12.28%
SMA Solar Technology 46.44 -1.28% -0.60 54576 46.88 46.08 47.20 184 46.40 46.46 90 8.59% -15.92%
SMT Scharf 13.55 1.50% 0.20 3809 13.35 13.35 13.55 572 13.35 13.60 1000 6.80% 58.85%
Softing 6.78 1.50% 0.10 184 6.78 6.78 6.78 600 6.66 6.78 1174 -0.89% 27.00%
SolarWorld 0.42 4.77% 0.02 300 0.41 0.41 0.42 2950 0.37 0.42 2645 -1.24% 1.53%
Stabilus 67.35 -0.07% -0.05 3600 65.80 65.80 67.60 95 67.25 67.40 50 2.74% 16.81%
technotrans 31.20 -1.27% -0.40 3988 31.50 31.15 31.50 22 31.15 31.20 237 9.34% 26.40%
thyssenkrupp AG 8.56 1.28% 0.11 875160 8.40 8.33 8.57 1633 8.56 8.56 1249 -0.82% 4.04%
United Power Technol 0.51 4.08% 0.02 1000 0.51 0.51 0.51 - 0.49 0.51 2000 -2.00% 16.67%
VA-Q-TEC AG NA O.N. 29.80 -1.16% -0.35 8760 30.00 29.65 30.10 401 29.80 30.00 555 0.00% -2.43%
VERBIO Ver. BioEner 50.70 -0.39% -0.20 88645 50.60 50.15 52.95 166 50.80 50.90 233 8.81% 65.80%
Viscom 14.45 -2.03% -0.30 1551 14.40 14.40 14.65 25 14.20 14.45 233 2.79% 52.06%
Vossloh 44.35 1.84% 0.80 11720 43.65 43.60 44.85 229 44.25 44.45 70 2.11% 5.32%
Wacker Neuson 26.28 0.46% 0.12 18885 26.10 26.10 26.48 414 26.28 26.32 78 2.59% 49.40%
WashTec 58.70 1.73% 1.00 4774 57.40 57.40 59.00 60 58.60 58.80 125 3.22% 32.19%