15.06.2021 15:20:36
DAX INTERN. 100 PR EUR
1641.57
$$$
0.9200
0.06%
14.06.2021 17:55
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 11.06.2021 1640.65 Volatilität in % -
Börse Xetra Letzter Handel 14.06.2021 / 17:55
Währung $$$ Aktualisierungsstand 15.06.2021 / 15:20
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 12.21% 1641.6 1448.1
1 Woche 0.26% 1641.6 1627.4
1 Monat 3.00% 1641.6 1567.7
3 Monate 6.75% 1641.6 1535.3
6 Monate 16.38% 1641.6 1414.2
1 Jahr 28.58% 1641.6 1229.0
3 Jahre 11.80% 1641.6 917.4
22.03
26.51
1.13
12.21
10.86
SMI
-0.1
SMI
SMI
2019
2020
2021
{"2019":{"performance":22.03,"chartHeight":24.246559755586,"year":2019,"ID_NOTATION":"20671584"},"2020":{"performance":-0.1,"chartHeight":8.2995820806456,"year":2020,"ID_NOTATION":"20671584"},"2021":{"performance":12.21,"chartHeight":21.203262918569,"year":2021,"ID_NOTATION":"20671584"}}
{"2019":{"performance":26.51,"chartHeight":24.898746241937,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.9298364487455,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":10.86,"chartHeight":20.599043578186,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.898746241937,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":16.967309541539,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":16.33,"chartHeight":22.702601295289,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.636406776519,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.237621043811,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":12.37,"chartHeight":21.270399037368,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.330148046942,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.22187061984,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":7.28,"chartHeight":18.536545187104,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.898746241937,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.004436823114,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.25,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 15.06.2021 15:20:36
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Aareal Bank 20.90 1.46% 0.30 134849 20.74 20.66 20.92 899 20.90 20.92 965 0.88% 5.37%
ADIDAS 293.15 0.05% 0.15 90850 295.20 292.10 295.20 216 293.10 293.20 129 -1.35% -1.64%
ADLER GROUP S.A. NPV 26.80 0.15% 0.04 201319 27.00 26.76 27.74 28 26.78 26.82 599 2.69% -7.72%
Airbus 112.92 0.50% 0.56 39165 113.54 112.78 114.20 384 112.80 112.86 87 0.95% 23.04%
AIXTRON 22.34 -0.93% -0.21 358688 22.65 22.05 22.68 109 22.34 22.36 519 31.33% 58.08%
ALLIANZ 218.75 0.97% 2.10 297751 218.00 217.30 219.10 221 218.75 218.80 302 -0.76% 7.95%
alstria office REIT 15.53 0.00% 0.00 92602 15.60 15.43 15.61 871 15.53 15.54 1078 1.90% 4.93%
Aroundtown 7.05 -0.37% -0.03 566769 7.08 6.99 7.08 1329 7.05 7.05 2275 1.35% 15.59%
AURUBIS 78.46 -1.85% -1.48 36712 80.00 78.24 80.00 178 78.44 78.48 25 -0.94% 25.57%
BASF 67.10 -0.21% -0.14 929492 67.60 67.00 67.65 596 67.10 67.11 68 -1.85% 3.89%
BAYER 53.47 0.49% 0.26 793947 53.51 53.15 53.84 1858 53.46 53.48 1248 0.49% 10.50%
BMW 94.47 -0.34% -0.32 394519 94.86 94.14 94.91 308 94.47 94.49 214 -1.15% 31.23%
Bechtle 156.05 -0.10% -0.15 41089 157.00 155.05 157.40 38 156.00 156.05 106 0.58% -12.44%
BEIERSDORF 101.40 1.10% 1.10 55955 100.70 100.65 101.45 331 101.35 101.40 208 -1.23% 6.20%
Brenntag 76.74 0.79% 0.60 80179 76.48 76.28 76.86 31 76.74 76.78 159 -1.88% 20.21%
Cancom 50.84 0.47% 0.24 44979 50.94 50.26 51.38 234 50.78 50.82 78 6.95% 11.55%
Carl Zeiss Meditec 156.00 1.20% 1.85 25108 155.05 154.70 156.50 303 155.90 156.00 104 2.77% 41.55%
Commerzbank 6.38 -0.76% -0.05 3921375 6.43 6.32 6.45 1947 6.38 6.38 2673 -5.58% 22.10%
CompuGroup Medical 68.75 0.73% 0.50 23754 68.40 67.95 69.10 223 68.65 68.75 309 1.56% -13.17%
CONTINENTAL 128.40 -0.25% -0.32 83679 129.00 127.98 129.54 109 128.40 128.42 1 -1.92% 6.16%
COVESTRO AG O.N. 53.50 -0.22% -0.12 335090 53.86 53.38 54.10 677 53.48 53.50 152 -7.52% 6.22%
CTS Eventim & Co. 57.80 0.24% 0.14 21747 57.76 57.44 58.00 50 57.74 57.80 247 -1.60% 5.99%
Daimler 79.06 0.18% 0.14 660402 79.25 78.86 79.66 211 79.06 79.07 255 -1.52% 36.56%
Delivery Hero 110.90 -0.22% -0.25 189533 111.65 110.85 112.70 16 110.85 110.90 590 0.27% -12.48%
DEUTSCHE BANK 11.54 -0.26% -0.03 3698091 11.61 11.48 11.65 8535 11.54 11.54 705 -6.50% 29.27%
DEUTSCHE BOERSE 138.80 0.95% 1.30 181110 138.40 137.95 139.00 1169 138.75 138.85 1377 2.19% -1.26%
DEUTSCHE LUFTHANSA 10.36 -3.01% -0.32 4039300 10.83 10.34 10.84 1879 10.36 10.36 2015 -1.28% -1.25%
Dt Pfandbriefbank 9.19 -0.69% -0.06 289305 9.28 9.16 9.28 457 9.19 9.19 1283 -3.40% 5.20%
DEUTSCHE POST 57.21 0.54% 0.31 561269 57.15 57.06 57.46 1829 57.21 57.22 71 -0.47% 40.49%
Deutsche Telekom 17.88 0.51% 0.09 2572439 17.86 17.84 17.99 3442 17.88 17.88 1070 1.98% 18.94%
Deutsche Wohnen 51.82 0.12% 0.06 258139 51.84 51.74 51.88 186 51.82 51.84 2554 0.90% 18.47%
Dialog Semiconductor 65.34 0.06% 0.04 85553 65.32 65.24 65.36 177 65.32 65.34 180 -0.31% 46.12%
Dürr 33.18 -1.89% -0.64 62805 33.88 33.08 33.88 443 33.20 33.24 471 -2.48% 1.26%
E.ON 10.21 0.37% 0.04 1564990 10.20 10.17 10.24 6800 10.20 10.21 12628 1.69% 12.18%
Encavis 15.55 0.13% 0.02 258293 15.66 15.55 15.94 233 15.55 15.56 344 6.44% -27.26%
Evonik Industries 28.46 0.49% 0.14 203363 28.45 28.33 28.49 493 28.45 28.46 599 -2.21% 6.15%
Evotec 36.30 -0.11% -0.04 157752 36.60 35.73 36.60 166 36.29 36.32 160 4.34% 20.01%
flatexDEGIRO 109.40 1.96% 2.10 23797 108.00 106.70 109.70 64 109.30 109.60 253 1.51% 68.98%
FRAPORT 63.22 -0.63% -0.40 123970 64.20 63.04 64.76 43 63.20 63.24 282 8.27% 28.89%
freenet 22.67 -0.13% -0.03 484353 22.75 22.61 22.75 1396 22.67 22.68 182 0.00% 32.02%
FRESENIUS MED. CARE 69.22 0.35% 0.24 117703 69.44 68.98 69.48 842 69.20 69.22 217 1.59% 1.14%
FRESENIUS 45.27 0.23% 0.10 277822 45.30 45.17 45.48 73 45.26 45.27 238 0.49% 19.34%
FUCHS PETROLUB PRF 42.86 -0.09% -0.04 42675 43.28 42.86 43.28 93 42.86 42.88 155 3.97% -7.62%
GEA GROUP 34.04 0.12% 0.04 92097 34.13 33.88 34.31 352 34.04 34.05 383 -3.11% 16.12%
Gerresheimer 95.50 0.63% 0.60 29738 95.50 94.60 95.75 104 95.45 95.50 478 3.21% 8.15%
Grand City Propertie 23.88 0.00% 0.00 151372 24.00 23.80 24.00 1500 23.88 23.90 2776 1.79% 13.93%
GRENKE 36.57 -2.09% -0.78 115556 37.00 35.70 37.00 271 36.53 36.57 178 0.57% -3.79%
Hannover Rueck 144.65 1.44% 2.05 45912 143.40 143.10 145.25 253 144.60 144.70 373 -1.11% 9.44%
HeidelbergCement AG 74.48 -0.27% -0.20 94217 75.06 74.46 75.40 1001 74.46 74.50 1505 -1.48% 21.99%
HELLA GmbH & Co KgaA 58.00 -1.69% -1.00 38707 59.00 57.42 59.04 147 57.96 58.02 116 -0.47% 11.53%
Hellofresh 85.16 1.65% 1.38 183245 83.88 83.30 85.48 37 85.14 85.18 113 1.85% 32.56%
HENKEL Vz 93.56 0.73% 0.68 84218 93.08 93.08 93.70 264 93.54 93.58 748 -2.09% 0.63%
HOCHTIEF 67.54 0.75% 0.50 92959 67.62 67.22 67.90 43 67.52 67.54 159 1.45% -15.73%
Hugo Boss 46.69 0.02% 0.01 65724 46.87 46.34 46.93 214 46.67 46.70 269 -0.68% 71.05%
Infineon Technologie 34.27 0.15% 0.05 819241 34.52 34.15 34.55 479 34.27 34.27 1675 3.48% 9.00%
K+S AG 11.76 -1.92% -0.23 408151 11.99 11.74 12.10 750 11.75 11.76 1947 -0.66% 53.89%
KION GROUP 90.04 0.29% 0.26 35222 90.32 89.60 90.46 328 89.98 90.04 45 -1.99% 26.17%
KNORR-BREMSE AG INH 104.10 1.41% 1.45 31465 103.05 102.95 104.15 135 104.10 104.15 367 0.69% -8.09%
Lanxess 61.20 0.82% 0.50 41368 61.04 60.76 61.60 256 61.18 61.22 240 -5.10% -3.28%
LEG Immobilien 121.25 0.41% 0.50 27300 121.00 120.65 121.55 119 121.20 121.25 208 0.25% -4.97%
LINDE PLC EO 0,001 242.30 1.68% 4.00 189902 240.35 240.00 242.80 539 242.25 242.35 547 -0.71% 11.88%
MERCK KGAA 154.10 -0.03% -0.05 149187 155.50 153.00 155.95 320 154.05 154.10 204 4.44% 9.83%
Metro AG 11.46 -0.43% -0.05 119094 11.50 11.44 11.54 1203 11.46 11.47 1553 5.93% 25.22%
MorphoSys 65.52 -0.61% -0.40 110469 65.98 65.02 66.14 11 65.50 65.54 128 -5.15% -29.74%
MTU Aero Engines 212.80 2.31% 4.80 95012 209.90 209.00 215.20 127 212.50 212.70 292 -1.23% -2.53%
Münchener Rück 235.80 0.81% 1.90 155924 235.30 235.20 238.05 536 235.75 235.85 430 -0.81% -3.67%
Nemetschek 62.14 0.39% 0.24 28589 62.24 61.72 62.50 26 62.14 62.16 229 3.24% 2.48%
Nordex 18.00 -0.99% -0.18 904679 18.88 17.96 19.00 646 17.99 18.01 250 3.59% -17.96%
Porsche Automobil 95.76 -1.48% -1.44 93766 97.78 95.64 97.78 1 95.76 95.78 34 -3.95% 72.34%
ProSiebenSat.1 Media 17.38 -1.61% -0.28 606006 17.71 17.26 17.71 698 17.37 17.38 433 -0.95% 28.39%
PUMA 93.44 0.19% 0.18 41065 93.88 92.70 93.98 180 93.40 93.42 40 -0.26% 1.06%
QIAGEN 39.48 0.64% 0.25 63837 39.36 39.28 39.53 631 39.47 39.50 447 2.11% -7.59%
RATIONAL 695.00 -1.47% -10.40 7334 709.60 694.40 709.60 8 695.80 696.40 13 -4.05% -7.37%
Rheinmetall 85.54 -0.40% -0.34 38696 86.20 85.30 86.46 10 85.50 85.54 16 -1.54% -0.81%
RWE AG 30.99 -0.32% -0.10 584026 31.20 30.94 31.29 2053 30.99 31.00 412 1.01% -10.07%
S & T 20.72 -1.99% -0.42 44267 21.00 20.66 21.04 542 20.68 20.72 191 5.96% 9.53%
SAP SE 120.56 0.53% 0.64 732720 120.46 120.02 121.08 641 120.56 120.58 268 3.74% 11.84%
Sartorius Vz 414.80 0.05% 0.20 20607 416.60 410.10 420.00 74 414.70 414.90 72 6.36% 20.66%
SCOUT24 AG NA O.N. 67.64 0.96% 0.64 47274 67.10 66.92 67.86 161 67.62 67.64 165 2.92% -0.07%
SHOP APOTHEKE EUROPE 162.10 3.12% 4.90 34162 158.00 156.80 163.20 57 161.60 161.90 158 3.15% 6.07%
Siemens 137.72 1.46% 1.98 526269 136.80 136.46 138.84 114 137.72 137.74 117 -0.22% 15.50%
Siemens Energy 25.56 0.51% 0.13 1261297 25.75 25.46 26.04 1238 25.55 25.57 2085 1.31% -15.23%
Siemens Healthineers 49.37 1.33% 0.65 198433 48.93 48.66 49.41 518 49.38 49.40 178 3.20% 16.06%
SILTRONIC AG NA O.N. 141.60 -0.07% -0.10 10758 141.60 140.90 141.85 2248 141.60 141.70 17 -0.32% 10.62%
SMA Solar Technology 42.84 -2.59% -1.14 112953 44.24 42.28 44.24 74 42.80 42.86 97 -1.61% -21.39%
Software 37.84 -1.05% -0.40 54299 38.28 37.70 38.60 620 37.82 37.86 340 6.40% 14.70%
Ströer Media 69.60 -1.28% -0.90 9576 70.50 69.60 70.85 156 69.55 69.65 309 4.29% -12.96%
Symrise 113.00 0.53% 0.60 90254 112.85 112.15 113.40 192 112.95 113.00 206 1.86% 3.69%
TAG Immobilien 27.75 0.11% 0.03 119479 27.79 27.63 27.82 206 27.73 27.74 195 2.97% 7.03%
TeamViewer 32.74 1.08% 0.35 352399 32.67 32.22 32.92 2 32.73 32.75 361 5.20% -26.10%
Telefonica Deutschla 2.27 0.26% 0.01 888387 2.28 2.27 2.28 10551 2.27 2.27 3232 0.27% 0.49%
thyssenkrupp AG 9.40 -7.32% -0.74 4296269 10.12 9.33 10.12 500 9.39 9.40 100 5.78% 24.82%
Uniper 30.36 -1.08% -0.33 50569 30.83 30.32 30.83 385 30.35 30.37 384 1.96% 8.68%
UNITED INTERNET 34.30 -0.75% -0.26 29687 34.69 34.25 34.71 296 34.29 34.31 5 1.26% 0.38%
Varta 136.50 1.60% 2.15 57212 133.65 132.80 136.55 199 136.45 136.50 84 4.15% 13.66%
VERBIO Ver. BioEner 44.40 0.09% 0.04 17513 44.58 43.76 44.58 100 44.34 44.40 1 -2.63% 44.50%
Volkswagen VZ 228.05 -0.89% -2.05 367281 231.00 226.90 231.00 166 228.00 228.05 183 -3.64% 50.96%
Vonovia SE 53.74 0.19% 0.10 304895 53.90 53.66 53.90 1639 53.72 53.74 1520 1.13% -10.24%
Wacker Chemie 140.20 -0.60% -0.85 12548 141.95 139.85 141.95 59 140.15 140.25 120 1.91% 20.81%
Zalando 95.38 -0.08% -0.08 170623 95.70 95.08 96.10 307 95.38 95.40 723 -2.43% 4.83%