18.10.2018 18:06:32
DAX INTERN. 100 PR EUR
1307.00
$$$
-10.99
-0.83%
18.10.2018 17:45
 
Chart
Kursdaten
Kurs 1307.00 Eröffnung 1307.00
Diff. absolut -10.99 Tages-Hoch 1307.00
Diff. % -0.83 % Tages-Tief 1307.00
Volumen - Umsatz 5801596236
Schlusskurs vom 17.10.2018 1317.99 Volatilität in % -
Börse Xetra Letzter Handel 18.10.2018 / 17:45
Währung $$$ Aktualisierungsstand 18.10.2018 / 18:06
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -9.95% 1536.5 1293.8
1 Woche 0.45% 1324.9 1293.8
1 Monat -4.52% 1404.0 1293.8
3 Monate -7.49% 1448.4 1293.8
6 Monate -8.09% 1471.3 1293.8
1 Jahr -10.10% 1536.5 1293.8
3 Jahre 9.63% 1536.5 1047.1
6.63
SMI
10.32
13
SMI
-5.58
SMI
-9.95
-6.73
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":-9.95,"chartHeight":20.57194351115,"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":-6.73,"chartHeight":18.513188702247,"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":-7.45,"chartHeight":19.048357342584,"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":3.99,"chartHeight":15.76052621979,"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":-0.03,"chartHeight":8.4743222798414,"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":-9.31,"chartHeight":20.2218820015,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.10.2018 18:06:32
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
1&1 Drillisch 39.02 0.05% 0.02 211747 38.98 38.88 39.88 - - - - 3.83% -43.34%
ADIDAS 198.75 -1.46% -2.95 687727 202.70 198.75 203.70 - - - - 3.36% 20.67%
AIXTRON 9.35 -5.76% -0.57 1851306 9.92 9.35 9.92 - - - - 17.53% -14.32%
ALLIANZ 184.18 -0.09% -0.16 1095645 184.72 183.86 186.16 - - - - -2.29% -3.74%
AURUBIS 54.74 -2.22% -1.24 147454 55.78 54.58 55.78 - - - - 2.94% -27.84%
AXEL SPRINGER 58.15 -0.43% -0.25 163968 58.20 57.85 58.60 - - - - 3.73% -10.33%
Aareal Bank 34.39 -1.15% -0.40 219715 34.82 34.39 35.11 - - - - -2.19% -7.79%
Airbus Group 99.18 -1.61% -1.62 85034 99.98 98.80 101.52 - - - - 1.95% 20.47%
Aroundtown 7.40 -0.14% -0.01 4515287 7.39 7.38 7.50 - - - - 2.28% 15.49%
BASF 68.18 -1.22% -0.84 2939178 68.75 68.04 69.56 - - - - -3.72% -24.77%
BAYER 78.42 1.34% 1.04 2999877 78.00 77.71 79.07 - - - - 3.16% -24.39%
BEIERSDORF 92.38 0.65% 0.60 469220 91.80 91.10 93.18 - - - - 0.35% -6.25%
BMW 75.13 -0.15% -0.11 1212501 75.40 75.06 76.40 - - - - -0.15% -13.35%
BRENNTAG 47.39 0.02% 0.01 362422 47.19 46.98 48.06 - - - - -2.05% -10.21%
Bechtle 83.35 1.28% 1.05 142252 82.35 81.60 84.65 - - - - 5.51% 18.38%
Bilfinger SE 37.16 -1.38% -0.52 122841 37.26 36.96 37.82 - - - - 0.86% -4.76%
CECONOMY 4.75 1.89% 0.09 2397057 4.60 4.56 4.83 - - - - 6.18% -63.05%
CONTINENTAL 137.75 -0.86% -1.20 646668 139.10 137.70 140.75 - - - - -0.18% -38.26%
COVESTRO AG O.N. 59.80 -1.97% -1.20 1451079 60.94 59.68 61.26 - - - - -3.17% -29.09%
Cancom 35.62 2.95% 1.02 173247 34.52 34.52 36.10 - - - - 5.68% -0.29%
Carl Zeiss Meditec 71.55 2.43% 1.70 165394 70.40 69.65 72.20 - - - - 9.65% 34.95%
Commerzbank 8.65 -0.95% -0.08 6390869 8.76 8.65 8.90 - - - - 0.61% -30.16%
DEUTSCHE BANK 9.60 -1.88% -0.18 11704745 9.82 9.59 9.97 - - - - 2.07% -38.39%
DEUTSCHE BOERSE 111.95 1.45% 1.60 901244 110.65 110.60 113.15 - - - - -1.39% 14.00%
DEUTSCHE EUROSHOP 27.90 1.53% 0.42 218108 27.58 27.56 27.96 - - - - 0.96% -19.07%
DEUTSCHE LUFTHANSA 19.10 0.82% 0.15 5108981 18.77 18.73 19.43 - - - - -1.97% -38.33%
DEUTSCHE POST 28.93 -0.07% -0.02 2479215 28.93 28.91 29.32 - - - - 1.05% -27.17%
Daimler 52.41 -0.66% -0.35 2535328 52.92 52.37 53.52 - - - - -1.57% -25.48%
Delivery Hero 36.06 0.39% 0.14 393565 36.10 35.64 36.94 - - - - 2.28% 8.85%
Deutsche Telekom 14.55 1.08% 0.15 18433583 14.48 14.46 14.71 - - - - 0.77% -2.70%
Deutsche Wohnen 41.06 0.00% 0.00 739163 40.95 40.84 41.68 - - - - 2.86% 12.62%
Dialog Semiconductor 21.72 0.37% 0.08 568918 21.60 21.29 22.14 - - - - 30.56% -16.61%
Dt Pfandbriefbank 12.25 -1.53% -0.19 321073 12.45 12.25 12.58 - - - - -3.57% -6.89%
Dürr 30.50 1.67% 0.50 1229279 29.95 29.00 32.05 - - - - -8.62% -43.69%
E.ON 8.46 -0.42% -0.04 7174711 8.50 8.44 8.60 - - - - 1.17% -6.29%
Evonik Industries 27.94 0.00% 0.00 751232 27.95 27.77 28.24 - - - - -1.72% -10.93%
Evotec 17.67 1.93% 0.34 1496681 17.43 17.21 17.95 - - - - 9.92% 28.41%
FRAPORT 67.60 0.33% 0.22 167636 67.30 67.14 69.12 - - - - -1.17% -26.65%
FRESENIUS 60.52 -3.66% -2.30 3595572 62.68 60.52 63.82 - - - - -7.26% -3.46%
FRESENIUS MED. CARE 69.56 -2.82% -2.02 2343615 71.08 68.10 71.44 - - - - -18.06% -18.46%
FUCHS PETROLUB PRF 45.74 -0.69% -0.32 183903 46.04 45.46 46.70 - - - - 2.26% 4.09%
Fielmann 51.55 0.39% 0.20 142128 51.55 50.95 51.90 - - - - 3.03% -30.16%
GEA GROUP 26.38 -1.97% -0.53 756585 26.83 26.04 27.07 - - - - -0.70% -32.74%
Gerresheimer 61.75 2.49% 1.50 165053 60.40 60.35 62.00 - - - - -7.66% -12.83%
Grand City Propertie 21.68 0.28% 0.06 140799 21.58 21.54 21.92 - - - - 1.50% 10.03%
HELLA GmbH & Co KgaA 40.54 -2.08% -0.86 177725 41.22 40.42 41.30 - - - - 1.77% -19.72%
HENKEL Vz 97.10 0.39% 0.38 451307 97.06 96.54 97.64 - - - - 0.25% -12.35%
HOCHTIEF 133.30 -0.67% -0.90 54400 133.60 132.40 134.70 - - - - -2.19% -9.08%
Hannover Rückversich 120.00 1.27% 1.50 199638 118.00 117.80 120.90 - - - - -1.99% 12.96%
HeidelbergCement AG 57.26 -8.59% -5.38 4362017 58.78 56.18 59.00 - - - - -0.48% -30.59%
Hugo Boss 60.52 -0.98% -0.60 340479 61.22 60.06 62.08 - - - - -0.36% -13.84%
Infineon Technologie 18.19 -4.34% -0.82 7583250 19.04 18.17 19.05 - - - - 3.79% -16.73%
K+S 17.39 -3.31% -0.59 1873484 17.90 17.36 18.11 - - - - -1.56% -13.32%
KION GROUP 47.52 -1.55% -0.75 392407 47.50 47.49 49.05 - - - - 3.07% -32.94%
LEG Immobilien 100.05 0.25% 0.25 142836 99.92 99.24 101.25 - - - - 2.44% 4.73%
LINDE AG O.N. Z.UMT. 213.20 2.75% 5.70 1421519 207.80 207.40 228.60 - - - - 2.88% 6.60%
Lanxess 57.58 -0.69% -0.40 216260 57.74 57.34 58.76 - - - - -4.07% -12.54%
Leoni 31.76 -3.23% -1.06 282769 32.90 31.68 33.20 - - - - 0.34% -47.40%
MAN 91.45 -0.11% -0.10 42257 91.70 91.05 91.70 - - - - -0.44% -4.04%
MERCK KGAA 92.64 0.37% 0.34 1112614 92.22 91.08 94.24 - - - - 2.85% 2.84%
MTU Aero Engines 173.70 -1.14% -2.00 181792 175.10 172.80 176.00 - - - - -0.96% 17.60%
Metro AG 13.44 1.97% 0.26 1622539 13.25 13.23 13.59 - - - - -3.37% -20.84%
MorphoSys 85.70 1.90% 1.60 182915 84.60 84.15 86.50 - - - - 6.66% 9.82%
Münchener Rück 187.20 0.75% 1.40 780305 184.75 184.40 188.85 - - - - -1.77% 2.79%
NORMA Group 46.20 -3.23% -1.54 124354 47.80 45.90 47.84 - - - - -4.62% -14.70%
Nemetschek 124.70 0.65% 0.80 118152 124.00 121.80 127.00 - - - - 11.92% 65.55%
OSRAM Licht 33.65 0.15% 0.05 548757 33.68 33.33 34.47 - - - - 5.86% -55.16%
PORSCHE AUTOMOBIL 55.90 -0.99% -0.56 414357 56.52 55.84 57.16 - - - - 3.56% -19.09%
PROSIEBEN MEDIA 21.05 -0.09% -0.02 1377742 21.07 21.05 21.56 - - - - -4.53% -26.60%
PUMA 427.00 1.67% 7.00 64497 419.50 415.00 434.00 - - - - 2.07% 15.70%
QIAGEN 31.01 1.77% 0.54 778206 30.53 30.52 31.45 - - - - 0.59% 16.34%
RIB Software 16.04 0.56% 0.09 302553 16.07 15.76 16.53 - - - - 3.84% -35.74%
RTL Group 60.25 1.69% 1.00 95044 59.15 59.15 61.00 - - - - -1.90% -11.66%
RWE 17.62 0.37% 0.07 3658075 17.52 17.52 17.91 - - - - 2.66% 3.29%
Rheinmetall 78.32 -2.10% -1.68 245344 79.28 77.88 80.32 - - - - 2.54% -24.42%
Rocket Internet 25.80 -1.38% -0.36 331026 26.16 25.80 26.74 - - - - 4.39% 23.83%
SALZGITTER 40.64 0.07% 0.03 135601 40.38 40.24 41.08 - - - - 1.35% -14.68%
SAP SE 94.38 -5.94% -5.96 6853511 96.90 94.38 98.87 - - - - 1.65% 7.37%
SCHAEFFLER AG INH. V 9.80 -2.73% -0.28 955279 10.05 9.80 10.30 - - - - 1.36% -31.86%
SCOUT24 AG NA O.N. 34.50 0.06% 0.02 210798 34.22 34.10 34.96 - - - - -2.27% 1.26%
SILTRONIC AG NA O.N. 92.00 -7.30% -7.24 367417 98.84 91.22 98.84 - - - - 9.78% -18.19%
SOFTWARE 38.11 3.50% 1.29 405885 36.99 36.70 38.17 - - - - 2.85% -21.43%
STEINHOFF INT.HLDG.E 0.14 9.59% 0.01 19215196 0.13 0.13 0.14 - - - - -3.50% -60.85%
Sartorius Vz 125.60 0.16% 0.20 130812 125.30 124.70 127.90 - - - - 3.21% 57.66%
Siemens 101.36 -0.88% -0.90 2144054 102.54 101.30 103.42 - - - - -0.23% -11.96%
Siemens Healthineers 35.40 0.63% 0.22 653029 35.20 35.20 36.26 - - - - 5.79% -
Sixt SE 102.50 12.64% 11.50 264893 90.80 88.65 105.70 - - - - -1.99% 22.13%
Symrise 71.78 -1.13% -0.82 368875 71.00 70.50 72.88 - - - - -0.22% 1.37%
TAG Immobilien 20.34 1.19% 0.24 443952 20.04 20.04 20.44 - - - - -0.10% 26.89%
THYSSENKRUPP 20.15 -0.89% -0.18 2531428 20.33 20.13 20.49 - - - - -1.12% -16.04%
Telefónica Dtl. 3.77 1.89% 0.07 4796473 3.70 3.70 3.83 - - - - 4.02% -11.71%
UNITED INTERNET 37.10 -1.17% -0.44 346274 37.50 37.10 37.97 - - - - 3.19% -34.53%
Uniper 26.83 2.60% 0.68 738394 26.28 26.28 27.11 - - - - 3.36% 0.58%
Volkswagen VZ 145.58 -1.03% -1.52 1146495 147.18 145.40 149.30 - - - - 2.48% -11.63%
Vonovia SE 40.52 -0.39% -0.16 1496610 40.49 40.33 41.09 - - - - 3.85% -1.72%
WIRECARD 170.45 -3.70% -6.55 866299 176.35 170.40 178.40 - - - - 13.28% 90.18%
Wacker Chemie 91.66 -0.56% -0.52 165781 92.32 91.00 93.50 - - - - -6.89% -43.17%
Zalando 34.17 -0.06% -0.02 395623 34.33 34.17 34.98 - - - - 8.51% -22.50%
freenet 20.28 2.22% 0.44 820116 19.89 19.88 20.35 - - - - 4.28% -35.63%
innogy SE 38.50 -0.13% -0.05 275776 38.59 38.50 38.64 - - - - 0.13% 17.98%