15.07.2020 10:45:21
DAX INTERN. 100 PR EUR
1342.49
$$$
-12.6900
-0.94%
14.07.2020 17:45
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 13.07.2020 1355.18 Volatilität in % -
Börse Xetra Letzter Handel 14.07.2020 / 17:45
Währung $$$ Aktualisierungsstand 15.07.2020 / 10:45
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -7.44% 1495.0 917.4
1 Woche 0.22% 1355.2 1324.5
1 Monat 5.16% 1355.2 1273.3
3 Monate 16.28% 1372.2 1110.3
6 Monate -8.55% 1495.0 917.4
1 Jahr -0.59% 1495.0 917.4
3 Jahre -5.35% 1536.5 917.4
SMI
22.03
26.51
SMI
-18.75
-10.68
SMI
-7.44
-3.37
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":-7.44,"chartHeight":16.477552428602,"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":-3.37,"chartHeight":12.869030023778,"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":-11.31,"chartHeight":18.385871193608,"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":-6.64,"chartHeight":15.959215051619,"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":-3.01,"chartHeight":12.354275022653,"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":-4.16,"chartHeight":13.82863031284,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 15.07.2020 10:45:20
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
1&1 Drillisch 23.74 -1.66% -0.40 46306 24.19 23.70 24.35 345 23.71 23.74 246 1.05% 5.51%
Aareal Bank 17.01 0.00% 0.00 36999 17.09 16.98 17.29 616 17.02 17.06 1110 -0.35% -43.77%
ADIDAS 239.30 1.92% 4.50 71810 236.90 236.40 239.80 585 239.10 239.30 183 -2.57% -18.98%
Airbus Group 68.52 3.46% 2.29 67989 67.12 66.93 68.54 302 68.51 68.58 175 -1.49% -49.88%
AIXTRON 11.24 1.40% 0.15 126217 11.29 11.09 11.29 3096 11.23 11.24 270 -1.25% 30.04%
ALLIANZ 186.90 0.12% 0.22 212883 187.50 185.48 187.98 276 186.84 186.92 255 1.17% -14.52%
alstria office REIT 12.63 -2.32% -0.30 64561 13.04 12.63 13.04 1903 12.62 12.64 1007 -2.71% -22.81%
Aroundtown 5.25 -0.27% -0.01 254455 5.28 5.22 5.30 1000 5.25 5.25 600 -1.31% -34.12%
AURUBIS 57.90 -1.36% -0.80 83053 59.08 56.26 59.34 229 57.88 57.90 141 1.91% 7.27%
BASF 51.51 0.78% 0.40 498706 51.40 51.33 51.70 1891 51.50 51.53 1293 0.22% -24.11%
BAYER 64.09 0.14% 0.09 433996 64.41 63.90 64.58 683 64.07 64.09 250 0.39% -12.10%
BMW 58.53 1.04% 0.60 171230 58.33 58.14 58.59 710 58.51 58.53 167 -1.23% -20.80%
Bechtle 162.40 1.31% 2.10 17393 162.90 159.90 162.90 104 162.30 162.50 839 -2.02% 28.04%
BEIERSDORF 99.40 2.01% 1.96 43771 98.14 98.14 99.40 209 99.40 99.44 210 -0.81% -8.64%
BRENNTAG 51.30 1.50% 0.76 57660 50.92 50.86 51.30 494 51.28 51.32 99 0.60% 4.25%
Cancom 47.56 1.02% 0.48 23100 47.42 47.10 47.66 50 47.54 47.58 140 -1.92% -10.49%
Carl Zeiss Meditec 87.30 -2.13% -1.90 113834 90.00 86.30 90.85 156 87.25 87.30 72 -3.57% -21.55%
Commerzbank 4.62 -0.41% -0.02 1848040 4.67 4.58 4.69 2404 4.62 4.62 4579 0.98% -15.91%
CompuGroup Medical S 70.15 2.26% 1.55 10148 69.00 68.70 70.25 184 70.15 70.30 209 -5.90% 7.61%
CONTINENTAL 86.26 -0.85% -0.74 138656 85.02 84.96 86.58 568 86.20 86.26 220 -0.89% -24.52%
COVESTRO AG O.N. 36.81 2.96% 1.06 295098 36.04 36.04 36.85 2273 36.81 36.83 632 2.08% -13.75%
CTS Eventim & Co. 35.02 1.68% 0.58 12818 34.90 34.90 35.24 294 35.00 35.04 85 -7.32% -38.55%
Daimler 37.53 1.46% 0.54 486938 37.28 37.26 37.58 1126 37.52 37.53 464 -1.70% -25.07%
Delivery Hero 94.26 2.97% 2.72 91772 93.00 91.92 94.28 100 94.24 94.28 100 -11.26% 29.73%
DEUTSCHE BANK 8.84 1.27% 0.11 1498824 8.84 8.74 8.88 1092 8.84 8.84 2043 -0.84% 26.23%
DEUTSCHE BOERSE 163.80 0.31% 0.50 141802 163.55 162.50 164.40 262 163.75 163.85 313 -2.80% 16.52%
DEUTSCHE LUFTHANSA 8.72 2.71% 0.23 833946 8.63 8.62 8.77 1179 8.71 8.72 1047 -7.17% -48.26%
Dt Pfandbriefbank 6.23 -0.16% -0.01 188054 6.25 6.20 6.29 2211 6.22 6.24 145 -2.50% -57.14%
DEUTSCHE POST 34.57 0.47% 0.16 545462 34.50 34.42 34.57 1414 34.57 34.58 5912 2.05% 1.18%
Deutsche Telekom 15.14 -0.13% -0.02 1707738 15.21 15.09 15.24 6026 15.13 15.14 750 1.40% 4.05%
Deutsche Wohnen 40.30 0.17% 0.07 128585 40.52 40.07 40.58 380 40.29 40.31 496 -0.15% 10.46%
Dialog Semiconductor 41.22 -0.29% -0.12 35175 41.53 41.15 41.92 9 41.19 41.22 297 -1.34% -8.36%
Drägerwerk & Co. Vz 85.40 9.49% 7.40 84750 84.00 81.20 86.30 206 85.30 85.50 130 -4.88% 40.04%
Dürr 23.52 1.91% 0.44 32537 23.16 23.16 23.60 620 23.56 23.60 200 -1.62% -24.03%
E.ON 10.11 0.20% 0.02 916294 10.14 10.06 10.18 2602 10.11 10.11 4083 -1.70% 5.94%
Evonik Industries 24.68 1.27% 0.31 142299 24.63 24.40 24.75 803 24.67 24.68 103 1.33% -10.44%
Evotec 23.96 2.31% 0.54 119642 23.58 23.49 24.00 385 23.93 23.95 446 -4.29% 1.61%
FRAPORT 38.10 1.28% 0.48 34034 37.96 37.76 38.12 88 38.12 38.18 235 -5.00% -50.36%
freenet 14.43 -0.69% -0.10 164198 14.70 14.39 14.82 783 14.43 14.44 175 1.08% -28.91%
FRESENIUS MED. CARE 74.04 1.06% 0.78 100750 74.06 73.70 74.34 444 74.06 74.10 90 -6.08% 11.07%
FRESENIUS 44.51 2.27% 0.99 331146 44.12 44.05 44.52 1188 44.53 44.55 500 -4.67% -13.27%
FUCHS PETROLUB PRF 38.22 -0.36% -0.14 6209 38.50 38.18 38.84 356 38.22 38.28 220 3.28% -13.13%
GEA GROUP 31.17 0.94% 0.29 65427 30.90 30.81 31.37 235 31.15 31.18 640 4.57% 4.75%
Gerresheimer 98.25 3.31% 3.15 54687 95.10 95.10 98.30 32 98.30 98.35 73 4.39% 37.83%
Grand City Propertie 20.42 -0.68% -0.14 18185 20.68 20.42 20.68 1465 20.40 20.42 210 -0.48% -3.84%
GRENKE 72.95 3.48% 2.45 7951 70.20 70.00 73.00 147 72.90 73.00 19 2.55% -23.58%
Hannover Rueck 156.60 -0.13% -0.20 8282 157.80 155.30 157.80 269 156.50 156.70 264 1.95% -9.00%
HeidelbergCement AG 52.90 2.36% 1.22 429892 53.00 52.84 53.78 622 52.92 52.94 394 6.34% -20.44%
HELLA GmbH & Co KgaA 37.44 0.43% 0.16 6448 37.46 37.20 37.72 426 37.42 37.48 50 0.87% -24.44%
Hellofresh 49.00 0.82% 0.40 331473 48.80 48.02 49.04 229 48.98 49.04 200 -5.45% 160.45%
HENKEL Vz 85.50 0.59% 0.50 39318 85.44 85.24 85.76 348 85.46 85.52 195 1.38% -7.81%
HOCHTIEF 80.65 0.81% 0.65 9885 81.15 80.25 81.15 291 80.60 80.70 250 -2.26% -29.64%
Hugo Boss 25.12 -0.08% -0.02 65355 25.33 24.99 25.59 670 25.11 25.14 5 -5.28% -41.89%
Infineon Technologie 22.22 0.95% 0.21 1296186 22.38 22.18 22.55 3890 22.21 22.23 1159 3.58% 8.37%
K+S 6.27 0.51% 0.03 201354 6.28 6.23 6.36 1678 6.27 6.28 1193 4.84% -43.90%
KION GROUP 68.56 2.45% 1.64 56309 67.98 67.52 68.84 355 68.52 68.60 144 18.61% 8.71%
KNORR-BREMSE AG INH 95.80 1.09% 1.03 29354 95.00 94.44 95.88 2 95.79 95.84 80 3.95% 4.43%
Lanxess 49.42 0.63% 0.31 17797 49.50 49.26 49.77 15 49.42 49.44 3 0.12% -17.90%
LEG Immobilien 116.00 0.05% 0.06 15519 116.92 115.84 117.00 86 116.04 116.10 61 -0.07% 9.84%
LINDE PLC EO 0,001 207.20 2.42% 4.90 125914 206.00 204.70 207.20 830 207.10 207.20 100 1.51% 6.03%
MERCK KGAA 111.75 1.96% 2.15 58969 110.80 110.40 111.75 744 111.70 111.80 543 -0.18% 4.03%
Metro AG 8.50 -0.35% -0.03 66066 8.55 8.48 8.61 950 8.50 8.51 117 -0.88% -40.53%
MorphoSys 116.80 4.75% 5.30 35815 114.00 112.45 116.80 339 116.70 116.90 293 -5.75% -12.07%
MTU Aero Engines 158.60 5.00% 7.55 94542 153.30 153.30 158.70 160 158.50 158.65 122 -2.49% -40.67%
Münchener Rück 234.30 -0.21% -0.50 46152 235.80 232.50 236.00 484 234.20 234.40 429 0.82% -10.72%
Nemetschek 61.85 3.17% 1.90 23327 60.80 60.65 61.85 119 61.80 61.85 195 -4.39% 1.96%
OSRAM Licht 42.19 -0.14% -0.06 4423 42.00 41.69 42.34 54 42.16 42.21 238 0.12% -4.30%
PORSCHE AUTOMOBIL 54.46 2.29% 1.22 35558 53.70 53.70 54.50 358 54.50 54.58 234 0.45% -20.11%
ProSiebenSat.1 Media 9.77 1.29% 0.12 131000 9.79 9.72 9.89 958 9.77 9.78 2311 -7.87% -30.65%
PUMA 67.74 0.95% 0.64 22851 67.80 67.68 68.32 66 67.82 67.88 35 -3.90% -1.83%
QIAGEN 40.71 0.22% 0.09 138204 40.71 40.51 40.78 381 40.71 40.72 356 5.67% 33.36%
RATIONAL 515.00 1.28% 6.50 8751 509.00 509.00 515.00 208 514.50 515.00 426 1.40% -29.08%
Rheinmetall 80.30 0.90% 0.72 18922 79.98 79.88 80.60 98 80.28 80.30 8 -0.05% -22.29%
RIB Software 25.90 0.78% 0.20 2 25.90 25.90 25.90 385 25.60 25.74 616 -1.53% 13.72%
RTL Group 29.32 0.07% 0.02 7256 29.58 29.24 29.58 233 29.36 29.42 564 -0.68% -33.38%
RWE 32.03 0.22% 0.07 325923 32.13 31.94 32.31 3048 32.02 32.04 1202 0.44% 16.86%
SAP SE 135.74 1.34% 1.80 317133 135.66 134.84 136.06 100 135.72 135.74 435 4.01% 11.32%
Sartorius Vz 310.60 1.70% 5.20 7105 308.40 305.20 311.00 86 310.60 311.00 58 -1.74% 60.06%
SCOUT24 AG NA O.N. 71.15 -0.42% -0.30 30747 71.05 71.00 72.15 644 71.10 71.20 354 -0.14% 21.20%
SHOP APOTHEKE EUROPE 123.80 2.31% 2.80 11613 122.80 121.60 123.80 35 123.80 124.00 70 -1.79% 178.16%
Siemens 110.68 0.78% 0.86 347563 109.98 109.70 110.84 566 110.66 110.70 125 1.57% -5.77%
Siemens Healthineers 41.70 0.01% 0.01 152511 42.01 41.53 42.12 108 41.70 41.70 111 -0.60% -2.62%
SILTRONIC AG NA O.N. 90.52 1.37% 1.22 15716 90.08 89.40 90.98 96 90.54 90.64 69 -2.08% -0.47%
Sixt SE 70.65 0.71% 0.50 5600 71.65 70.40 71.65 19 70.55 70.80 235 -4.62% -21.75%
Software 37.56 -0.63% -0.24 28990 38.02 37.50 38.22 364 37.52 37.58 195 1.94% 21.54%
Ströer Media 59.90 1.53% 0.90 26163 59.45 58.85 60.25 30 59.80 59.90 374 -1.67% -18.11%
Symrise 107.50 0.05% 0.05 17788 108.00 107.40 108.15 162 107.50 107.60 314 2.82% 14.55%
TAG Immobilien 21.76 -0.73% -0.16 42025 22.18 21.74 22.18 656 21.76 21.78 732 -1.17% -1.08%
Talanx 33.28 -1.01% -0.34 13039 33.84 33.12 33.84 187 33.30 33.34 1 -1.18% -23.90%
TEAMVIEWER AG INH O. 50.46 0.16% 0.08 118063 50.98 50.38 51.24 100 50.42 50.46 211 -2.85% 58.03%
Telefónica Dtl. 2.51 -1.49% -0.04 351816 2.56 2.50 2.56 7266 2.51 2.51 3857 -4.00% -1.51%
THYSSENKRUPP 7.20 3.60% 0.25 908939 7.06 7.05 7.26 2401 7.20 7.21 1250 5.78% -42.28%
Uniper 30.20 -0.66% -0.20 25179 30.50 30.18 30.58 1000 30.22 30.26 622 2.84% 3.02%
UNITED INTERNET 38.67 -1.18% -0.46 21047 39.30 38.67 39.45 43 38.66 38.68 141 0.93% 33.64%
Varta 101.20 5.91% 5.65 78218 98.00 97.65 101.20 475 101.10 101.20 119 -7.14% -21.29%
Volkswagen VZ 141.56 3.04% 4.18 271787 139.00 139.00 141.56 498 141.48 141.54 75 -0.46% -22.05%
Vonovia SE 54.60 0.18% 0.10 196150 54.82 54.42 54.82 1025 54.58 54.60 124 -1.30% 13.54%
Wacker Chemie 69.50 0.75% 0.52 10725 69.94 69.02 70.16 21 69.54 69.62 256 4.96% 1.98%
WIRECARD 2.37 -0.80% -0.02 421354 2.36 2.33 2.42 25 2.35 2.37 87 -24.25% -97.78%
Zalando 66.98 1.48% 0.98 90325 67.00 65.82 67.18 95 67.00 67.04 110 1.10% 46.08%