02.04.2020 08:11:51
DAX INTERN. 100 PR EUR
1035.28
$$$
-40.6700
-3.78%
01.04.2020 17:45
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 31.03.2020 1075.95 Volatilität in % -
Börse Xetra Letzter Handel 01.04.2020 / 17:45
Währung $$$ Aktualisierungsstand 02.04.2020 / 08:11
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -28.62% 1495.0 917.4
1 Woche -2.94% 1090.2 1035.3
1 Monat -19.97% 1320.9 917.4
3 Monate -28.62% 1495.0 917.4
6 Monate -22.44% 1495.0 917.4
1 Jahr -21.57% 1495.0 917.4
3 Jahre -26.11% 1536.5 917.4
SMI
22.03
26.51
SMI
-18.75
-10.68
SMI
-28.62
-13.64
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":-28.62,"chartHeight":22,"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":-13.64,"chartHeight":19.239383660804,"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":-28.43,"chartHeight":22,"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":-26.61,"chartHeight":22,"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":-23.63,"chartHeight":21.743203899294,"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":-27.96,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 02.04.2020 08:11:51
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
1&1 Drillisch 17.87 -5.95% -1.13 318558 18.90 17.82 19.03 - - - - -0.39% -21.90%
Aareal Bank 14.74 -2.99% -0.46 454828 15.00 14.50 15.00 - - - - -1.80% -51.27%
ADIDAS 199.85 -2.94% -6.05 1014076 199.40 197.00 202.80 - - - - -5.28% -31.04%
Airbus Group 52.30 -12.17% -7.25 885137 58.59 52.14 58.80 - - - - -12.95% -60.42%
AIXTRON 7.84 -2.07% -0.17 643040 7.89 7.56 7.99 - - - - 1.82% -8.07%
ALLIANZ 153.64 -2.07% -3.24 2724012 151.02 149.54 155.12 - - - - -2.12% -29.65%
alstria office REIT 12.52 -3.99% -0.52 706283 12.80 12.29 12.92 - - - - -4.57% -25.25%
Aroundtown 4.28 -5.93% -0.27 5148394 4.44 4.25 4.47 - - - - -3.01% -46.34%
AURUBIS 38.02 0.58% 0.22 237502 37.00 36.48 38.43 - - - - 3.88% -30.52%
BASF 40.99 -4.99% -2.15 5542822 41.70 40.88 42.00 - - - - -4.32% -39.14%
BAYER 52.34 -0.96% -0.51 4118913 51.50 51.20 52.99 - - - - 1.26% -28.11%
BMW 44.38 -5.79% -2.73 2362849 45.51 44.09 45.52 - - - - -5.06% -39.32%
Bechtle 113.70 -2.74% -3.20 124967 114.20 109.90 114.40 - - - - 8.18% -9.19%
BEIERSDORF 88.64 -4.24% -3.92 784715 90.28 88.12 90.64 - - - - -7.34% -16.89%
BRENNTAG 32.79 -3.07% -1.04 365045 32.93 32.16 33.33 - - - - 0.15% -32.36%
Cancom 37.78 -3.23% -1.26 92369 38.14 37.18 38.62 - - - - 2.27% -28.17%
Carl Zeiss Meditec 86.10 -2.55% -2.25 192187 86.50 85.00 86.90 - - - - 3.61% -24.27%
Commerzbank 3.10 -6.30% -0.21 13055009 3.16 3.08 3.20 - - - - -16.43% -43.81%
CONTINENTAL 60.50 -7.79% -5.11 1001118 62.50 60.30 63.42 - - - - -9.73% -47.51%
Corestate Capital 25.26 -5.22% -1.39 178378 26.70 24.90 26.70 - - - - -10.27% -32.64%
COVESTRO AG O.N. 26.88 -3.55% -0.99 1416981 27.05 26.43 27.21 - - - - -7.72% -35.15%
CTS Eventim & Co. 39.24 -4.71% -1.94 560518 40.16 38.14 41.20 - - - - 3.26% -29.99%
Daimler 25.52 -7.25% -2.00 6508728 26.50 25.52 26.61 - - - - -14.24% -48.30%
Delivery Hero 68.26 0.44% 0.30 376652 66.60 65.96 69.18 - - - - -6.60% -3.26%
DEUTSCHE BANK 5.60 -6.22% -0.37 22133298 5.67 5.53 5.74 - - - - -12.98% -19.07%
DEUTSCHE BOERSE 121.40 -2.88% -3.60 822290 121.60 118.25 124.55 - - - - 1.00% -13.38%
DEUTSCHE LUFTHANSA 8.01 -6.47% -0.55 11949318 8.40 8.01 8.42 - - - - -16.43% -51.20%
Dt Pfandbriefbank 6.65 -4.86% -0.34 851324 6.86 6.58 6.90 - - - - -6.67% -54.33%
DEUTSCHE POST 23.83 -3.81% -0.94 5562939 24.15 23.42 24.22 - - - - 0.38% -29.93%
Deutsche Telekom 11.52 -2.49% -0.29 16196604 11.53 11.46 11.86 - - - - -3.92% -20.93%
Deutsche Wohnen 34.57 -0.40% -0.14 1246790 34.09 33.75 34.77 - - - - 1.98% -5.08%
Dialog Semiconductor 23.59 -4.26% -1.05 469120 23.89 22.93 24.36 - - - - 1.38% -47.71%
Dürr 17.97 -3.85% -0.72 196524 18.00 17.62 18.25 - - - - -3.96% -40.85%
E.ON 9.08 -3.82% -0.36 12215188 9.26 9.06 9.34 - - - - 2.47% -4.66%
Evonik Industries 18.38 -3.64% -0.69 1187641 18.54 18.23 18.82 - - - - -0.97% -32.47%
Evotec 20.53 0.49% 0.10 1144375 20.30 19.69 20.62 - - - - -2.75% -10.93%
FRAPORT 37.50 1.63% 0.60 465806 36.60 36.16 38.08 - - - - 0.11% -50.51%
freenet 15.75 -1.96% -0.32 891432 16.09 15.71 16.21 - - - - -4.83% -22.95%
FRESENIUS MED. CARE 60.02 -0.30% -0.18 1924834 58.86 57.66 61.00 - - - - 7.18% -9.01%
FRESENIUS 33.80 -0.38% -0.13 2586531 33.11 32.22 34.09 - - - - 0.60% -32.64%
FUCHS PETROLUB PRF 33.42 3.40% 1.10 204346 31.94 31.36 33.58 - - - - 1.33% -24.32%
GEA GROUP 18.40 -1.74% -0.33 443647 18.37 17.96 18.69 - - - - 1.38% -37.58%
Gerresheimer 59.70 3.29% 1.90 130726 57.55 56.55 60.15 - - - - 6.13% -13.48%
Hannover Rueck 125.20 -4.43% -5.80 292290 127.60 125.10 129.40 - - - - -8.41% -27.34%
HeidelbergCement AG 38.53 -1.43% -0.56 1287106 38.04 36.37 38.83 - - - - 6.50% -40.69%
HELLA GmbH & Co KgaA 25.30 -4.74% -1.26 276991 25.78 24.82 25.98 - - - - -4.46% -48.72%
Hellofresh 29.62 -3.20% -0.98 1452690 31.04 28.30 32.94 - - - - 14.14% 58.74%
HENKEL Vz 70.88 -3.17% -2.32 893802 71.22 69.40 71.78 - - - - -1.12% -23.12%
HOCHTIEF 58.75 -2.89% -1.75 252330 58.90 57.50 59.40 - - - - -3.77% -48.33%
Hugo Boss 22.02 -4.72% -1.09 490996 22.53 21.61 22.68 - - - - -9.57% -49.10%
Infineon Technologie 12.87 -4.14% -0.56 8990940 12.96 12.73 13.17 - - - - -7.98% -36.61%
ISRA VISION 49.84 0.12% 0.06 69151 49.66 49.56 49.84 - - - - 0.28% 28.26%
K+S 5.20 -2.00% -0.11 1463916 5.15 5.09 5.40 - - - - -9.34% -53.20%
KION GROUP 37.69 -4.44% -1.75 253801 38.13 37.11 38.28 - - - - -5.49% -38.78%
KNORR-BREMSE AG INH 80.84 0.00% 0.00 235511 79.30 76.63 83.71 - - - - 1.11% -10.92%
Lanxess 34.84 -4.34% -1.58 419009 35.70 34.41 35.77 - - - - -2.16% -41.76%
LEG Immobilien 101.00 -1.66% -1.70 334719 102.98 99.46 104.20 - - - - 2.60% -4.31%
LINDE PLC EO 0,001 152.40 -5.08% -8.15 1488952 154.30 150.85 155.55 - - - - -2.40% -20.13%
MERCK KGAA 89.86 -4.02% -3.76 919642 90.54 89.34 91.70 - - - - -3.46% -14.70%
Metro AG 7.87 0.03% 0.00 1270560 7.68 7.55 8.10 - - - - 4.27% -45.16%
MorphoSys 90.70 0.72% 0.65 186358 88.80 85.26 91.92 - - - - -1.04% -28.47%
MTU Aero Engines 119.85 -10.12% -13.50 547844 128.20 119.45 129.25 - - - - -11.09% -52.93%
Münchener Rück 175.15 -4.86% -8.95 994461 177.00 172.25 181.95 - - - - -6.04% -33.40%
Nemetschek 43.20 -4.59% -2.08 796531 43.50 39.96 43.60 - - - - -3.31% -26.53%
Nordex 7.11 0.14% 0.01 370128 7.00 6.82 7.19 - - - - -8.14% -41.14%
OSRAM Licht 30.90 -4.92% -1.60 363410 32.00 28.85 32.07 - - - - -5.82% -30.01%
PORSCHE AUTOMOBIL 36.76 -4.96% -1.92 765044 37.48 36.50 37.87 - - - - -7.17% -44.84%
PROSIEBEN MEDIA 6.61 -8.60% -0.62 4099175 7.00 6.56 7.03 - - - - -4.76% -52.49%
PUMA 52.68 -3.16% -1.72 563243 52.24 51.20 54.28 - - - - -6.60% -22.93%
QIAGEN 36.90 0.79% 0.29 1451871 37.00 36.53 37.15 - - - - 0.11% 21.14%
RATIONAL 470.40 -2.77% -13.40 33716 478.80 464.80 478.80 - - - - -3.76% -34.39%
Rheinmetall 59.00 -7.90% -5.06 329810 62.00 58.86 62.30 - - - - -5.99% -42.38%
RIB Software 28.62 0.21% 0.06 294454 28.42 28.34 28.70 - - - - 0.85% 26.64%
RTL Group 30.40 -1.04% -0.32 219919 30.32 30.04 30.64 - - - - 1.47% -30.88%
RWE 22.60 -5.68% -1.36 5328456 23.42 22.44 23.61 - - - - -3.87% -17.37%
SALZGITTER 10.60 -1.94% -0.21 204734 10.88 10.26 10.88 - - - - -9.40% -46.36%
SAP SE 98.10 -4.57% -4.70 4154922 99.50 97.22 100.66 - - - - -0.91% -18.47%
Sartorius Vz 218.00 -1.89% -4.20 94016 217.40 211.60 222.00 - - - - 4.51% 14.26%
SCHAEFFLER AG INH. V 5.63 1.44% 0.08 1094126 5.50 5.35 5.67 - - - - -0.88% -41.52%
SCOUT24 AG NA O.N. 53.35 -2.56% -1.40 376660 53.70 51.75 53.80 - - - - 2.01% -9.50%
Siemens 74.02 -4.45% -3.45 4274737 75.00 73.41 75.33 - - - - -3.18% -36.49%
Siemens Healthineers 35.98 -0.17% -0.06 726188 35.50 35.17 36.55 - - - - 3.94% -15.96%
SILTRONIC AG NA O.N. 66.50 -2.58% -1.76 162722 66.38 62.44 66.78 - - - - 2.40% -25.88%
SOFTWARE 27.00 -1.10% -0.30 162099 26.72 26.02 27.62 - - - - 7.44% -13.18%
Ströer Media 47.10 -0.72% -0.34 160730 45.98 44.76 48.02 - - - - -1.75% -34.63%
SUEDZUCKER 12.44 -4.82% -0.63 340473 13.07 12.44 13.07 - - - - 4.80% -24.19%
Symrise 85.20 0.24% 0.20 469586 83.14 81.64 86.76 - - - - 6.42% -9.17%
TAG Immobilien 17.90 -0.78% -0.14 687667 17.85 17.41 17.91 - - - - -2.98% -19.22%
TEAMVIEWER AG INH O. 37.40 2.78% 1.01 776199 35.76 33.89 37.49 - - - - 17.98% 17.31%
Telefónica Dtl. 2.26 0.00% 0.00 5571704 2.23 2.19 2.28 - - - - 1.44% -12.58%
THYSSENKRUPP 4.59 -3.78% -0.18 2775995 4.57 4.45 4.65 - - - - -10.50% -61.89%
TLG Immobilien 13.71 -5.71% -0.83 87176 14.26 13.65 14.26 - - - - -4.39% -51.81%
Uniper 21.54 -4.22% -0.95 573925 22.00 21.30 22.12 - - - - -8.77% -27.01%
UNITED INTERNET 26.00 -3.24% -0.87 586930 26.17 25.56 27.04 - - - - 2.12% -11.20%
Varta 62.30 -5.17% -3.40 296486 65.00 60.80 65.80 - - - - 2.81% -48.68%
Volkswagen VZ 99.00 -7.34% -7.84 1924010 103.10 99.00 103.66 - - - - -13.82% -43.83%
Vonovia SE 43.93 -2.07% -0.93 1919000 43.68 43.47 44.59 - - - - -0.70% -8.48%
Wacker Chemie 44.80 -1.56% -0.71 178342 44.85 43.21 45.77 - - - - 5.81% -33.77%
WIRECARD 99.10 -5.30% -5.55 1273156 101.00 99.10 101.78 - - - - -5.17% -7.81%
Zalando 34.16 -2.37% -0.83 406766 34.65 33.31 34.74 - - - - -4.23% -24.39%