23.09.2020 08:28:00
DAX INTERN. 100 PR EUR
1326.08
$$$
6.0500
0.46%
22.09.2020 17:45
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.09.2020 1320.03 Volatilität in % -
Börse Xetra Letzter Handel 22.09.2020 / 17:45
Währung $$$ Aktualisierungsstand 23.09.2020 / 08:28
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -8.57% 1495.0 917.4
1 Woche -4.33% 1391.2 1320.0
1 Monat -1.90% 1394.9 1320.0
3 Monate 1.76% 1394.9 1282.0
6 Monate 35.48% 1394.9 954.5
1 Jahr -2.14% 1495.0 917.4
3 Jahre -6.89% 1536.5 917.4
SMI
22.03
26.51
SMI
-18.75
-10.68
SMI
-8.57
-2.46
2018
2019
2020
{"2018":{"performance":-18.75,"chartHeight":20.689189241154,"year":2018,"ID_NOTATION":"20671584"},"2019":{"performance":22.03,"chartHeight":21.423741960326,"year":2019,"ID_NOTATION":"20671584"},"2020":{"performance":-8.57,"chartHeight":17.121821134422,"year":2020,"ID_NOTATION":"20671584"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-2.46,"chartHeight":11.434879085379,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-15.51,"chartHeight":19.824789518582,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-4.38,"chartHeight":14.063441131734,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-1.25,"chartHeight":8.3500771482569,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-4.94,"chartHeight":14.611658479211,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 23.09.2020 08:27:59
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Aareal Bank 16.75 -0.59% -0.10 240538 16.91 16.61 17.08 - - - - -3.29% -44.63%
ADIDAS 271.80 0.22% 0.60 491399 270.90 269.90 272.80 - - - - -2.58% -6.21%
ADO PROPERTIES S.A. 25.50 -0.31% -0.08 246200 25.74 25.50 26.00 - - - - 1.84% -9.29%
Airbus Group 62.50 -2.36% -1.51 433101 64.70 61.51 64.80 - - - - -9.94% -52.70%
AIXTRON 10.14 1.20% 0.12 778115 9.98 9.98 10.30 - - - - 4.49% 18.90%
ALLIANZ 165.58 -1.92% -3.24 1518587 170.32 165.58 170.36 - - - - -9.42% -24.18%
alstria office REIT 12.20 0.25% 0.03 571361 12.21 12.11 12.35 - - - - -2.87% -27.16%
Aroundtown 4.30 1.15% 0.05 6004145 4.26 4.24 4.37 - - - - -11.21% -46.14%
AURUBIS 59.22 -0.34% -0.20 75190 59.52 59.22 60.12 - - - - -3.08% 8.22%
BASF 50.47 -0.30% -0.15 3051328 50.70 50.24 51.05 - - - - -8.09% -25.06%
BAYER 53.86 0.00% 0.00 2737425 54.17 53.86 54.64 - - - - -5.21% -26.03%
BMW 60.58 0.15% 0.09 1335710 60.56 60.27 61.46 - - - - -5.81% -17.17%
Bechtle 169.90 0.89% 1.50 102311 170.00 166.70 171.80 - - - - 3.22% 35.70%
BEIERSDORF 94.08 0.77% 0.72 370113 93.34 93.08 94.52 - - - - -4.45% -11.79%
BRENNTAG 54.24 0.04% 0.02 340212 54.38 54.20 55.10 - - - - -1.53% 11.88%
Cancom 44.32 -1.20% -0.54 156811 45.18 44.16 45.74 - - - - -4.03% -15.74%
Carl Zeiss Meditec 100.30 1.83% 1.80 150989 98.55 98.15 101.10 - - - - 8.02% -11.79%
Commerzbank 4.24 -0.07% -0.00 6065483 4.27 4.19 4.35 - - - - -9.31% -23.22%
CompuGroup Medical S 72.80 -0.82% -0.60 75408 73.90 72.25 74.55 - - - - -5.27% 14.20%
CONTINENTAL 85.66 1.28% 1.08 532248 84.74 84.34 86.32 - - - - -9.58% -25.68%
COVESTRO AG O.N. 44.24 1.19% 0.52 1137125 44.00 43.44 44.42 - - - - 0.11% 6.73%
CTS Eventim & Co. 41.72 1.41% 0.58 194055 41.50 41.06 41.94 - - - - -2.75% -25.57%
Daimler 43.73 0.56% 0.24 3200067 43.58 43.46 44.27 - - - - -4.93% -11.42%
Delivery Hero 93.70 4.51% 4.04 480393 90.28 90.28 94.10 - - - - 3.58% 32.79%
DEUTSCHE BANK 6.93 -0.94% -0.07 13414155 7.09 6.91 7.14 - - - - -10.09% 0.25%
DEUTSCHE BOERSE 150.35 2.14% 3.15 611601 147.60 147.35 151.80 - - - - -0.17% 7.28%
DEUTSCHE LUFTHANSA 7.45 -4.39% -0.34 7675850 7.90 7.36 7.90 - - - - -14.00% -54.63%
Dt Pfandbriefbank 5.47 0.64% 0.04 500657 5.48 5.34 5.62 - - - - -8.29% -62.40%
DEUTSCHE POST 38.02 0.85% 0.32 3131365 37.90 37.87 38.30 - - - - -1.71% 11.79%
Deutsche Telekom 14.46 -0.31% -0.04 9261904 14.52 14.45 14.62 - - - - -5.21% -0.79%
Deutsche Wohnen 43.01 0.84% 0.36 936695 42.78 42.65 43.57 - - - - -3.09% 18.09%
Dialog Semiconductor 36.70 2.14% 0.77 266307 35.93 35.81 37.08 - - - - 0.03% -18.64%
Drägerwerk & Co. Vz 71.00 0.57% 0.40 12984 71.00 70.90 72.00 - - - - 2.60% 27.47%
Dürr 25.24 1.86% 0.46 171101 25.04 24.86 25.68 - - - - -5.75% -16.92%
DWS Group 28.69 -1.49% -0.43 159173 29.30 28.69 29.73 - - - - -6.73% -9.50%
E.ON 9.30 -0.85% -0.08 7424770 9.40 9.30 9.47 - - - - -5.41% -2.35%
Evonik Industries 22.68 1.70% 0.38 1318471 22.46 22.31 23.00 - - - - -4.18% -16.65%
Evotec 22.21 0.23% 0.05 555361 22.09 22.08 22.69 - - - - -4.27% -3.64%
FRAPORT 34.98 1.63% 0.56 411866 34.80 33.92 35.54 - - - - -1.74% -53.84%
freenet 17.82 1.60% 0.28 527324 17.56 17.55 18.02 - - - - -2.52% -12.84%
FRESENIUS MED. CARE 71.10 2.10% 1.46 484492 70.64 70.56 71.32 - - - - -2.01% 7.79%
FRESENIUS 37.96 0.21% 0.08 1913814 38.05 37.77 38.69 - - - - -2.39% -24.35%
FUCHS PETROLUB PRF 40.42 0.55% 0.22 94789 40.46 40.10 40.54 - - - - -2.79% -8.47%
GEA GROUP 29.62 1.33% 0.39 338122 29.29 29.29 29.98 - - - - -4.57% 0.47%
Gerresheimer 95.05 0.21% 0.20 108045 95.20 93.55 96.20 - - - - -2.31% 37.75%
Grand City Propertie 21.32 -0.47% -0.10 252323 21.50 21.32 21.64 - - - - -2.83% -0.28%
GRENKE 33.14 7.25% 2.24 749637 32.14 31.44 35.98 - - - - -25.76% -64.08%
Hannover Rueck 126.40 -0.16% -0.20 171217 127.50 126.40 128.50 - - - - -9.52% -26.64%
HeidelbergCement AG 50.64 1.77% 0.88 890011 50.10 49.93 51.46 - - - - -8.56% -22.04%
HELLA GmbH & Co KgaA 41.90 1.65% 0.68 113350 41.20 41.10 42.00 - - - - -5.93% -15.08%
Hellofresh 42.20 2.88% 1.18 1565262 41.38 41.22 43.44 - - - - 6.57% 126.15%
HENKEL Vz 87.78 0.94% 0.82 380491 87.08 87.00 88.82 - - - - -3.58% -4.79%
HOCHTIEF 64.65 1.25% 0.80 278216 64.45 62.85 65.15 - - - - -10.89% -43.14%
Hugo Boss 21.66 -0.14% -0.03 480060 21.90 21.25 22.16 - - - - -10.16% -49.93%
Infineon Technologie 23.38 1.76% 0.41 5059013 23.30 23.22 23.61 - - - - -4.18% 15.12%
K+S 5.30 1.45% 0.08 1342143 5.31 5.13 5.45 - - - - -9.62% -52.32%
KION GROUP 72.60 0.55% 0.40 143663 72.50 72.00 74.18 - - - - -1.94% 17.93%
KNORR-BREMSE AG INH 99.00 -0.81% -0.81 246741 100.14 98.26 100.96 - - - - -3.55% 9.09%
Lanxess 49.41 0.35% 0.17 333956 49.42 49.19 50.14 - - - - -4.06% -17.40%
LEG Immobilien 123.98 0.00% 0.00 204308 123.66 123.30 125.58 - - - - 0.39% 17.46%
LINDE PLC EO 0,001 202.00 0.95% 1.90 941082 201.20 200.90 203.60 - - - - -5.30% 5.87%
MERCK KGAA 123.80 -0.16% -0.20 311641 124.20 123.40 125.35 - - - - 0.98% 17.51%
Metro AG 8.66 1.43% 0.12 531940 8.57 8.54 8.79 - - - - -0.41% -39.62%
MorphoSys 109.95 -0.54% -0.60 82281 110.95 109.90 112.05 - - - - -0.18% -13.29%
MTU Aero Engines 141.25 -0.49% -0.70 272035 143.40 139.20 143.55 - - - - -9.86% -44.52%
Münchener Rück 221.20 -0.98% -2.20 630577 224.30 220.30 226.30 - - - - -9.53% -15.89%
Nemetschek 63.05 2.44% 1.50 213342 62.20 61.10 63.85 - - - - 0.40% 7.23%
Nordex 11.20 1.36% 0.15 258666 11.02 11.00 11.34 - - - - -3.78% -7.28%
OSRAM Licht 43.40 -0.28% -0.12 47809 43.41 43.36 43.71 - - - - 0.16% -1.70%
Porsche Automobil 49.27 0.82% 0.40 378071 49.20 48.72 50.04 - - - - -8.52% -26.07%
ProSiebenSat.1 Media 10.60 4.95% 0.50 1724758 10.65 10.51 11.09 - - - - -1.94% -23.80%
PUMA 74.88 1.82% 1.34 291693 73.98 73.98 75.16 - - - - 0.46% 9.55%
QIAGEN 42.74 1.47% 0.62 539945 42.60 42.27 42.99 - - - - 0.80% 40.32%
RATIONAL 609.00 2.01% 12.00 21684 596.50 596.50 611.50 - - - - 3.31% -15.06%
Rheinmetall 75.26 0.19% 0.14 105110 76.00 74.66 76.16 - - - - -8.11% -26.50%
RTL Group 30.50 0.26% 0.08 155162 30.42 30.04 30.74 - - - - -2.56% -30.65%
RWE 30.30 0.30% 0.09 1775420 30.21 30.16 30.60 - - - - -3.60% 10.79%
SAP SE 132.50 1.15% 1.50 2181539 132.04 132.04 133.88 - - - - -2.05% 10.12%
Sartorius Vz 340.60 0.65% 2.20 56328 338.20 333.40 347.40 - - - - 3.15% 78.51%
SCOUT24 AG NA O.N. 74.35 -0.27% -0.20 283079 75.05 74.35 75.95 - - - - -3.19% 26.12%
SHOP APOTHEKE EUROPE 152.60 2.97% 4.40 89207 150.80 148.40 155.20 - - - - 12.21% 250.80%
Siemens 113.02 0.77% 0.86 2139666 112.30 112.20 114.16 - - - - -3.32% -3.02%
Siemens Healthineers 37.45 0.60% 0.23 1059436 37.34 37.26 37.98 - - - - -1.45% -12.54%
SILTRONIC AG NA O.N. 71.88 -1.80% -1.32 160415 73.78 71.36 74.34 - - - - -7.70% -19.88%
Sixt SE 76.00 0.66% 0.50 46800 75.20 74.90 76.60 - - - - -2.63% -15.23%
Software 42.02 -0.05% -0.02 100723 42.28 41.92 42.74 - - - - -3.31% 35.11%
Ströer Media 65.80 -0.08% -0.05 60249 66.00 65.65 67.00 - - - - -7.39% -8.67%
Symrise 117.35 -0.68% -0.80 299584 118.50 117.35 120.25 - - - - -0.09% 25.11%
TAG Immobilien 25.50 0.47% 0.12 497648 25.52 25.48 25.88 - - - - -1.47% 15.07%
Talanx 28.00 -0.36% -0.10 117327 28.34 27.96 28.40 - - - - -11.95% -36.62%
TEAMVIEWER AG INH O. 42.94 1.68% 0.71 385752 42.67 42.59 43.57 - - - - 3.20% 34.69%
Telefónica Dtl. 2.33 1.44% 0.03 3490946 2.30 2.28 2.35 - - - - -2.96% -9.87%
thyssenkrupp AG 4.86 -3.42% -0.17 3569039 5.07 4.86 5.11 - - - - -16.27% -59.65%
Uniper 26.86 0.67% 0.18 271159 26.86 26.68 27.30 - - - - 0.30% -8.98%
UNITED INTERNET 32.54 6.69% 2.04 892987 30.76 30.68 32.99 - - - - -20.34% 11.13%
Varta 117.00 4.84% 5.40 227141 112.50 112.50 119.30 - - - - -6.62% -3.62%
Volkswagen VZ 134.82 0.91% 1.22 1120195 134.46 133.60 136.78 - - - - -9.11% -23.50%
Vonovia SE 58.38 0.14% 0.08 1724765 58.56 58.28 59.22 - - - - -3.02% 21.62%
Wacker Chemie 75.88 -0.16% -0.12 107977 76.50 75.38 77.52 - - - - -8.53% 12.18%
Zalando 76.00 0.88% 0.66 393678 75.86 75.44 77.56 - - - - 2.04% 68.22%