13.12.2018 14:25:33
DAX INTERN. 100 PR EUR
1232.97
$$$
18.6400
1.53%
12.12.2018 17:45
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 11.12.2018 1214.33 Volatilität in % -
Börse Xetra Letzter Handel 12.12.2018 / 17:45
Währung $$$ Aktualisierungsstand 13.12.2018 / 14:25
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -15.76% 1536.5 1198.4
1 Woche -2.21% 1233.0 1198.4
1 Monat -3.52% 1293.9 1198.4
3 Monate -10.43% 1404.0 1198.4
6 Monate -14.37% 1468.3 1198.4
1 Jahr -17.12% 1536.5 1198.4
3 Jahre -0.25% 1536.5 1047.1
6.63
SMI
10.32
13
SMI
-5.58
SMI
-15.76
-5.55
2016
2017
2018
{"2016":{"performance":6.63,"chartHeight":18.43436398945,"year":2016,"ID_NOTATION":"20671584"},"2017":{"performance":10.32,"chartHeight":20.764189355808,"year":2017,"ID_NOTATION":"20671584"},"2018":{"performance":-15.76,"chartHeight":22.99351085093,"year":2018,"ID_NOTATION":"20671584"}}
{"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":-5.55,"chartHeight":17.498140999498,"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":-11.3,"chartHeight":21.241860315339,"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":-0.78,"chartHeight":8.4743222798414,"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":-4.51,"chartHeight":16.405567983371,"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":-15.39,"chartHeight":22.868420202661,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 13.12.2018 14:25:33
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
1&1 Drillisch 44.78 0.13% 0.06 53063 44.80 44.16 45.14 630 44.74 44.84 325 2.29% -35.03%
ADIDAS 200.20 0.55% 1.10 219383 200.20 198.90 201.00 476 200.10 200.20 512 1.35% 19.11%
AIXTRON 9.08 -2.09% -0.19 432883 9.27 8.99 9.32 1189 9.08 9.09 592 -1.76% -19.88%
ALLIANZ 176.18 -0.12% -0.22 406607 177.80 175.28 177.90 183 176.20 176.26 330 -4.29% -7.89%
AURUBIS 45.64 1.58% 0.71 135041 44.93 44.25 45.64 86 45.63 45.66 182 -0.51% -42.09%
AXEL SPRINGER 48.80 -4.69% -2.40 102720 51.00 48.72 51.30 487 48.74 48.86 274 -2.75% -21.39%
Aareal Bank 26.64 -1.91% -0.52 105480 27.22 26.61 27.42 376 26.61 26.64 259 -4.94% -28.01%
Airbus Group 91.00 -0.49% -0.45 40177 91.89 90.39 92.26 242 90.99 91.05 4770 -1.00% 9.30%
Aroundtown 7.27 -0.21% -0.01 1375485 7.28 7.21 7.30 2093 7.26 7.27 2403 -1.62% 13.54%
BASF 60.31 1.06% 0.63 1598902 59.96 59.71 60.55 720 60.30 60.32 795 -5.28% -34.95%
BAYER 64.31 -0.03% -0.02 820366 64.55 63.89 64.80 66 64.31 64.32 221 -1.95% -37.15%
BEIERSDORF 94.44 0.00% 0.00 121960 94.04 93.66 94.54 286 94.46 94.52 365 0.02% -3.53%
BMW 74.49 2.36% 1.72 929583 73.24 73.23 74.83 6 74.49 74.50 222 -1.87% -16.19%
BRENNTAG 38.24 0.34% 0.13 110438 38.18 37.93 38.38 153 38.23 38.26 355 -4.53% -27.78%
Bechtle 71.25 0.49% 0.35 24909 71.20 70.35 71.30 224 71.25 71.35 300 0.14% 1.99%
Bilfinger SE 27.28 -2.22% -0.62 63672 28.30 27.14 28.40 509 27.18 27.24 93 0.87% -29.48%
CECONOMY 3.88 1.65% 0.06 365288 3.81 3.81 3.91 1249 3.88 3.89 500 -2.97% -69.68%
CONTINENTAL 127.15 0.16% 0.20 245037 127.60 125.25 128.05 872 127.05 127.15 229 -2.16% -43.59%
COVESTRO AG O.N. 44.13 -1.58% -0.71 772318 44.90 43.87 45.22 350 44.12 44.14 731 -7.43% -47.88%
Cancom 32.06 -2.14% -0.70 71148 32.88 31.60 32.88 414 32.04 32.12 365 -2.96% -5.59%
Carl Zeiss Meditec 71.25 0.28% 0.20 44570 71.30 70.30 71.70 279 71.20 71.30 85 6.92% 37.27%
Commerzbank 6.90 -0.59% -0.04 5626606 7.10 6.89 7.25 750 6.90 6.90 1459 -6.54% -44.48%
DEUTSCHE BANK 7.88 0.28% 0.02 9384290 8.00 7.82 8.22 3221 7.88 7.89 605 -2.40% -50.48%
DEUTSCHE BOERSE 107.30 -1.92% -2.10 261800 109.55 106.90 109.60 1132 107.20 107.30 1513 -3.74% 13.02%
DEUTSCHE EUROSHOP 26.16 -0.83% -0.22 28134 26.50 26.04 26.50 529 26.12 26.16 109 -1.57% -22.31%
DEUTSCHE LUFTHANSA 19.71 0.13% 0.03 1422380 19.70 19.59 19.86 2659 19.71 19.72 400 -0.66% -35.92%
DEUTSCHE POST 25.57 1.31% 0.33 1311583 25.43 25.41 25.75 1569 25.57 25.58 1280 -7.88% -36.50%
Daimler 48.19 1.62% 0.77 1844110 47.69 47.48 48.26 949 48.17 48.20 1359 -5.16% -33.02%
Delivery Hero 31.98 2.50% 0.78 100382 31.40 31.02 32.16 390 31.96 32.00 436 -0.76% -5.45%
Deutsche Telekom 14.98 -1.35% -0.20 5667000 15.22 14.89 15.27 10606 14.98 14.99 12230 -0.85% 2.67%
Deutsche Wohnen 41.21 -1.44% -0.60 274300 41.89 41.06 41.91 577 41.21 41.22 171 0.22% 14.67%
Dialog Semiconductor 22.55 -1.27% -0.29 207514 22.96 22.47 23.23 226 22.56 22.59 364 -1.13% -11.98%
Dt Pfandbriefbank 9.01 -1.64% -0.15 313132 9.23 8.93 9.31 489 8.99 9.01 581 -9.89% -31.47%
Dürr 31.80 -1.00% -0.32 73748 32.46 31.29 32.57 60 31.77 31.80 138 -2.76% -39.71%
E.ON 9.14 0.51% 0.05 2941515 9.13 9.09 9.16 10645 9.14 9.14 3319 0.72% 0.34%
Evonik Industries 22.95 -0.30% -0.07 379445 23.06 22.80 23.06 406 22.94 22.96 854 -2.33% -26.62%
Evotec 18.53 -1.17% -0.22 492920 18.80 18.35 18.90 1007 18.52 18.54 1059 6.96% 38.89%
FRAPORT 63.56 0.19% 0.12 73282 63.80 63.20 63.94 20 63.56 63.60 219 -3.03% -30.94%
FRESENIUS 41.84 -1.27% -0.54 1233414 42.71 40.97 42.77 225 41.83 41.84 306 -15.71% -34.87%
FRESENIUS MED. CARE 61.44 -1.57% -0.98 553177 62.30 60.80 62.48 793 61.42 61.44 755 -12.97% -28.89%
FUCHS PETROLUB PRF 36.54 1.78% 0.64 93676 36.12 36.12 36.76 56 36.52 36.56 215 -0.28% -18.87%
Fielmann 55.90 0.63% 0.35 14681 55.80 55.45 56.00 744 55.85 55.95 81 - -24.44%
GEA GROUP 22.80 0.22% 0.05 107400 22.79 22.52 22.97 175 22.80 22.81 81 -3.03% -43.14%
Gerresheimer 59.00 -1.99% -1.20 36551 60.10 58.55 60.10 369 58.95 59.05 562 -3.68% -12.91%
Grand City Propertie 19.62 -1.80% -0.36 68828 19.94 19.56 19.94 514 19.60 19.62 214 - 1.68%
HELLA GmbH & Co KgaA 35.06 -1.46% -0.52 84900 35.54 35.00 35.98 167 35.04 35.08 321 -3.05% -31.01%
HENKEL Vz 100.55 -0.10% -0.10 171600 100.85 100.05 100.95 659 100.50 100.55 276 -1.23% -8.79%
HOCHTIEF 116.20 -1.44% -1.70 15950 117.70 115.70 118.40 168 116.10 116.30 164 -3.91% -20.12%
Hannover Rückversich 118.50 -0.25% -0.30 30960 119.20 117.90 119.30 616 118.40 118.50 254 -2.06% 13.25%
HeidelbergCement AG 54.66 -0.69% -0.38 268373 55.14 54.48 55.50 570 54.64 54.66 241 -4.04% -39.01%
Hugo Boss 57.40 0.17% 0.10 171121 57.58 56.36 57.74 662 57.38 57.42 228 -5.38% -19.23%
Infineon Technologie 18.00 -0.25% -0.04 2039590 18.11 17.78 18.27 400 18.00 18.01 4419 -1.69% -20.98%
K+S 15.89 -0.34% -0.06 350255 15.98 15.73 16.09 641 15.88 15.89 995 -2.48% -23.18%
KION GROUP 46.72 -2.28% -1.09 99788 47.89 46.29 47.89 92 46.70 46.78 22 -7.88% -33.58%
LEG Immobilien 96.74 -1.33% -1.30 38927 97.96 96.24 97.96 60 96.76 96.80 87 -3.12% 2.89%
LINDE PLC EO 0,001 141.85 0.96% 1.35 175957 140.55 140.55 141.95 65 141.85 141.90 566 -1.30% -
Lanxess 43.47 0.21% 0.09 113151 43.65 43.05 44.02 47 43.47 43.50 318 -9.53% -34.56%
Leoni 27.20 1.45% 0.39 61993 27.08 26.47 27.32 142 27.15 27.18 129 -3.63% -57.03%
MAN 90.20 -0.06% -0.05 24021 90.25 90.20 90.30 50604 90.20 90.25 195 0.06% -5.40%
MERCK KGAA 96.76 -0.33% -0.32 167894 97.40 95.92 97.44 67 96.74 96.76 83 -0.55% 8.17%
MTU Aero Engines 169.80 0.59% 1.00 61554 170.00 168.70 171.10 117 169.80 169.90 20 -5.17% 12.99%
Metro AG 11.95 -10.65% -1.43 1822145 12.90 11.76 13.00 779 11.92 11.96 824 -0.67% -19.67%
MorphoSys 100.20 0.00% 0.00 32324 100.50 98.50 101.40 174 100.10 100.30 163 1.57% 30.84%
Münchener Rück 187.85 0.13% 0.25 176069 188.30 186.60 189.25 48 187.85 187.90 489 -2.14% 3.79%
NORMA Group 48.32 3.78% 1.76 70375 46.20 45.52 48.44 75 48.26 48.34 75 -7.25% -16.81%
Nemetschek 103.00 0.39% 0.40 23416 102.80 100.70 103.40 274 102.90 103.10 5 0.59% 37.09%
OSRAM Licht 38.83 -0.44% -0.17 137743 39.20 38.71 39.48 100 38.83 38.85 102 -3.18% -47.95%
PORSCHE AUTOMOBIL 57.96 2.04% 1.16 298106 57.90 56.60 58.10 383 57.92 57.96 150 1.97% -18.60%
PROSIEBEN MEDIA 16.02 -1.26% -0.20 432165 16.38 15.97 16.59 1069 16.02 16.04 248 -5.86% -43.46%
PUMA 455.50 -0.33% -1.50 15430 458.00 447.00 458.00 119 455.00 456.00 223 -0.65% 25.90%
QIAGEN 30.85 -1.37% -0.43 117631 31.12 30.75 31.23 356 30.83 30.85 410 -0.32% 19.43%
RIB Software 9.58 -0.93% -0.09 211769 9.75 9.32 9.77 527 9.57 9.60 929 -24.81% -61.04%
RTL Group 47.66 -1.97% -0.96 36470 48.68 47.60 48.86 370 47.68 47.76 44 -4.10% -27.51%
RWE 19.70 2.50% 0.48 2198396 19.23 19.20 19.77 341 19.70 19.70 676 -0.85% 13.09%
Rheinmetall 79.60 0.38% 0.30 91300 79.86 78.38 79.92 114 79.58 79.70 287 -4.82% -25.08%
Rocket Internet 21.88 2.15% 0.46 308515 21.40 21.16 21.94 2697 21.86 21.90 1455 -2.72% 1.40%
SALZGITTER 27.37 -0.65% -0.18 88399 27.65 27.11 27.84 136 27.37 27.41 254 -3.50% -42.12%
SAP SE 91.38 0.16% 0.15 975631 91.39 90.18 91.41 88 91.39 91.41 122 1.02% -2.38%
SCHAEFFLER AG INH. V 7.16 -0.20% -0.01 383950 7.18 7.11 7.26 300 7.15 7.16 701 -5.03% -51.50%
SCOUT24 AG NA O.N. 36.04 -0.72% -0.26 71689 36.42 35.92 36.42 334 36.04 36.08 520 -2.26% 6.61%
SILTRONIC AG NA O.N. 75.12 -3.07% -2.38 148183 77.80 74.52 78.40 50 75.08 75.16 40 -2.32% -36.11%
SOFTWARE 32.71 0.15% 0.05 103818 32.92 32.32 32.92 333 32.72 32.75 360 -7.61% -30.30%
STEINHOFF INT.HLDG.E 0.11 -6.52% -0.01 11258421 0.11 0.11 0.11 27323 0.11 0.11 56292 0.09% -63.72%
Sartorius Vz 118.50 2.51% 2.90 42963 118.50 116.90 120.20 191 118.40 118.60 158 -2.03% 45.34%
Siemens 100.70 1.20% 1.19 892780 99.79 99.55 100.70 189 100.70 100.72 426 -1.48% -14.33%
Siemens Healthineers 38.44 -0.07% -0.03 221814 38.50 38.00 38.56 502 38.41 38.44 463 -0.05% -
Sixt SE 77.30 0.32% 0.25 20479 77.65 75.90 78.10 231 77.20 77.40 158 -4.64% 3.41%
Symrise 68.22 -0.96% -0.66 117562 69.20 67.80 69.20 303 68.18 68.22 43 -4.15% -3.83%
TAG Immobilien 20.34 -1.55% -0.32 175180 20.62 20.30 20.62 3366 20.32 20.34 1499 -1.53% 30.43%
THYSSENKRUPP 15.70 -0.63% -0.10 710738 15.83 15.54 15.97 3522 15.70 15.71 352 -5.39% -34.75%
Telefónica Dtl. 3.48 -0.14% -0.01 782308 3.49 3.47 3.52 545 3.48 3.48 1853 -3.65% -16.65%
UNITED INTERNET 38.66 0.21% 0.08 122014 38.70 38.17 38.78 259 38.64 38.69 120 -0.41% -32.72%
Uniper 22.66 -0.61% -0.14 187587 22.81 22.64 22.97 404 22.65 22.67 657 -1.13% -12.31%
Volkswagen VZ 151.54 0.93% 1.40 421452 151.36 149.26 152.22 29 151.52 151.56 317 1.72% -9.80%
Vonovia SE 41.72 -1.84% -0.78 519450 42.48 41.69 42.48 1092 41.70 41.72 155 2.29% 2.68%
WIRECARD 138.75 1.28% 1.75 255185 138.30 136.10 139.30 499 138.65 138.75 249 1.59% 47.20%
Wacker Chemie 76.94 -3.15% -2.50 145252 79.16 76.52 79.50 144 76.92 77.00 50 -1.51% -51.02%
Zalando 25.68 0.90% 0.23 176226 25.48 25.34 25.88 272 25.66 25.69 414 -3.42% -42.31%
freenet 17.03 -3.76% -0.67 664930 17.68 16.95 17.68 321 17.02 17.05 200 -1.01% -42.59%
innogy SE 40.99 0.32% 0.13 70095 40.83 40.83 41.16 321 40.99 41.00 1029 1.29% 25.05%