12.12.2019 17:34:09
DAX INTERN. 100 PR EUR
1429.57
$$$
6.7900
0.48%
11.12.2019 17:45
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 10.12.2019 1422.78 Volatilität in % -
Börse Xetra Letzter Handel 11.12.2019 / 17:45
Währung $$$ Aktualisierungsstand 12.12.2019 / 17:34
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 20.55% 1448.1 1170.4
1 Woche -0.12% 1433.0 1422.8
1 Monat -0.46% 1448.1 1413.7
3 Monate 5.77% 1448.1 1301.8
6 Monate 7.25% 1448.1 1256.9
1 Jahr 17.73% 1448.1 1167.1
3 Jahre 11.57% 1536.5 1167.1
10.32
13
SMI
20.55
23.44
SMI
-18.75
-10.68
SMI
2017
2018
2019
{"2017":{"performance":10.32,"chartHeight":18.042452324827,"year":2017,"ID_NOTATION":"20671584"},"2018":{"performance":-18.75,"chartHeight":20.774357830773,"year":2018,"ID_NOTATION":"20671584"},"2019":{"performance":20.55,"chartHeight":21.193754759733,"year":2019,"ID_NOTATION":"20671584"}}
{"2017":{"performance":13,"chartHeight":19.098711648501,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.199332145677,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":23.44,"chartHeight":21.795775144108,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.180708162169,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.566659186857,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":22.86,"chartHeight":21.681141776346,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.977544920921,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.538269635129,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":19.65,"chartHeight":20.988860230823,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.562099784753,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.378565821593,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":17.04,"chartHeight":20.336829137589,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.11627486845,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.620512958501,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":24.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 12.12.2019 17:34:09
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1&1 Drillisch 22.70 1.79% 0.40 272449 22.30 22.30 22.88 1551 22.68 22.70 1438 -3.30% -49.89%
Aareal Bank 28.97 1.36% 0.39 77094 28.77 28.67 29.11 281 28.96 28.99 1028 0.46% 5.89%
ADIDAS 279.45 0.38% 1.05 409376 279.10 277.00 282.45 350 279.45 279.50 76 0.20% 52.63%
Airbus Group 124.28 0.18% 0.22 71440 124.02 123.06 125.16 98 124.28 124.30 99 -3.03% 48.56%
AIXTRON 8.20 2.02% 0.16 697140 8.07 8.04 8.23 955 8.19 8.20 1860 -2.19% -4.45%
ALLIANZ 218.45 1.09% 2.35 633944 216.80 216.15 219.15 443 218.45 218.50 3292 0.05% 23.39%
alstria office REIT 16.47 -1.96% -0.33 267692 16.81 16.45 16.89 1405 16.47 16.48 2569 1.08% 37.70%
Aroundtown 7.75 -0.41% -0.03 1126103 7.80 7.74 7.80 1177 7.75 7.75 2994 -0.82% 7.78%
AURUBIS 52.94 7.47% 3.68 683977 49.22 49.22 53.50 218 52.92 52.96 115 14.13% 13.98%
AXEL SPRINGER 62.55 -1.26% -0.80 80744 63.00 59.50 63.20 381 62.55 62.65 220 -0.08% 28.29%
BASF 68.20 0.96% 0.65 1529620 67.32 67.16 68.55 1331 68.20 68.22 450 -1.17% 11.84%
BAYER 69.75 0.94% 0.65 1507978 69.24 68.54 69.85 1365 69.75 69.76 921 -0.32% 14.10%
BMW 75.08 1.17% 0.87 967195 74.50 73.76 75.18 100 75.08 75.09 30 1.99% 4.96%
Bechtle 120.50 -0.33% -0.40 50699 120.10 119.60 121.30 111 120.50 120.60 1204 0.42% 78.19%
BEIERSDORF 103.50 -0.34% -0.35 217194 104.25 103.25 104.25 1352 103.45 103.50 2321 -1.42% 13.92%
BRENNTAG 49.42 1.35% 0.66 139790 48.70 48.60 49.48 284 49.41 49.43 183 1.25% 29.34%
Cancom 51.90 0.10% 0.05 71964 51.65 51.40 52.05 502 51.85 51.95 944 -0.19% 80.91%
Carl Zeiss Meditec 112.00 0.00% 0.00 111652 113.00 111.40 113.90 868 112.00 112.10 1368 2.19% 63.98%
Commerzbank 5.45 5.17% 0.27 9818967 5.19 5.19 5.47 3890 5.45 5.45 2147 0.45% -10.34%
CompuGroup Medical 62.05 0.08% 0.05 56609 62.20 61.90 62.50 1144 62.00 62.10 875 -0.08% 53.31%
CONTINENTAL 119.28 1.91% 2.24 328642 117.34 117.06 119.48 70 119.26 119.28 19 -0.24% -3.07%
COVESTRO AG O.N. 42.89 2.73% 1.14 938391 41.74 41.67 42.98 729 42.88 42.89 628 -0.29% -3.31%
CTS Eventim & Co. 54.20 -1.45% -0.80 90761 55.30 54.20 55.40 816 54.15 54.20 643 -0.99% 68.82%
Daimler 50.13 1.28% 0.64 1992695 49.48 48.98 50.23 1693 50.12 50.14 965 -0.21% 7.81%
Delivery Hero 50.30 0.82% 0.41 126919 49.93 49.70 50.34 1136 50.28 50.32 169 3.08% 53.51%
DEUTSCHE BANK 6.80 3.60% 0.24 15758632 6.56 6.55 6.83 900 6.80 6.80 879 1.38% -5.84%
DEUTSCHE BOERSE 138.20 0.00% 0.00 217582 138.50 136.95 138.75 722 138.15 138.20 971 -0.14% 31.68%
DEUTSCHE LUFTHANSA 16.66 0.82% 0.14 1716692 16.59 16.52 16.74 2927 16.66 16.66 4534 -2.10% -16.14%
Dt Pfandbriefbank 14.17 0.78% 0.11 467952 14.14 14.01 14.23 3711 14.17 14.18 2559 2.18% 60.87%
DEUTSCHE POST 34.26 -0.06% -0.02 1737804 34.38 33.96 34.43 350 34.25 34.26 1553 1.44% 43.35%
Deutsche Telekom 14.84 -0.39% -0.06 6759810 14.93 14.77 14.94 7533 14.84 14.84 10162 -0.90% 0.51%
Deutsche Wohnen 35.81 0.34% 0.12 481420 35.76 35.36 35.97 906 35.80 35.82 1245 1.77% -10.78%
Deutz 5.83 2.55% 0.14 275670 5.71 5.67 5.84 2041 5.83 5.84 328 -1.30% 10.50%
Dialog Semiconductor 44.78 -0.53% -0.24 240688 45.19 44.53 45.74 380 44.78 44.81 322 1.83% 99.73%
Dürr 29.43 8.96% 2.42 323047 28.01 28.00 29.50 32 29.43 29.44 179 -0.41% -11.53%
E.ON 9.36 -0.26% -0.02 4788895 9.40 9.34 9.43 45473 9.36 9.36 1229 1.99% 8.79%
Evonik Industries 26.81 1.48% 0.39 501195 26.65 26.49 26.96 523 26.81 26.82 632 0.65% 21.19%
Evotec 21.02 -1.22% -0.26 981079 21.29 20.67 21.47 1637 21.01 21.03 868 5.29% 22.55%
FRAPORT 77.94 0.18% 0.14 67324 77.68 77.26 78.06 209 77.94 77.96 101 1.28% 24.56%
freenet 20.51 -0.15% -0.03 250817 20.59 20.43 20.66 1123 20.50 20.51 2579 -0.72% 21.22%
FRESENIUS MED. CARE 65.62 0.80% 0.52 481937 65.00 64.96 65.98 924 65.60 65.62 1698 -1.54% 14.94%
FRESENIUS 50.38 0.72% 0.36 774763 50.00 49.86 50.59 945 50.37 50.39 1019 -0.36% 18.03%
FUCHS PETROLUB PRF 42.36 4.33% 1.76 260963 40.66 40.66 42.44 278 42.36 42.38 508 2.37% 12.84%
GEA GROUP 29.49 2.11% 0.61 243055 28.89 28.88 29.57 172 29.48 29.49 421 -1.10% 28.36%
Gerresheimer 67.05 2.37% 1.55 94981 65.00 65.00 67.20 964 67.00 67.05 705 0.69% 14.41%
Grand City Propertie 20.62 -0.58% -0.12 68306 20.78 20.52 20.82 1195 20.60 20.64 3054 -0.29% 9.45%
GRENKE 87.05 0.99% 0.85 21209 87.00 86.45 88.05 65 87.00 87.10 293 2.86% 16.17%
Hannover Rueck 171.80 1.12% 1.90 91156 169.80 169.60 172.10 2052 171.70 171.80 670 1.25% 44.35%
HeidelbergCement AG 68.36 1.61% 1.08 344134 67.26 67.20 68.54 1792 68.34 68.38 1042 -0.06% 26.04%
HELLA GmbH & Co KgaA 49.72 3.20% 1.54 250985 48.40 48.16 49.82 224 49.70 49.72 243 -2.39% 38.45%
HENKEL Vz 94.86 0.55% 0.52 249680 94.60 94.26 95.12 889 94.84 94.86 474 0.00% -1.11%
HOCHTIEF 114.60 -0.09% -0.10 70060 115.40 112.80 115.60 481 114.50 114.60 402 3.71% -2.55%
Hugo Boss 43.03 1.44% 0.61 371984 42.81 42.40 43.09 191 43.02 43.04 577 1.00% -21.33%
Infineon Technologie 20.84 3.07% 0.62 6319502 20.34 20.33 20.89 1243 20.83 20.84 427 4.99% 16.41%
innogy SE 44.44 0.00% 0.00 26673 44.35 44.35 44.55 374 44.42 44.45 11 0.66% 9.11%
K+S 11.10 1.69% 0.18 2115981 10.80 10.72 11.11 951 11.10 11.10 750 7.22% -30.57%
KION GROUP 62.80 2.82% 1.72 94812 60.98 60.96 62.88 114 62.78 62.80 100 0.99% 37.78%
KNORR-BREMSE AG INH 85.84 1.95% 1.64 134212 84.43 84.43 85.91 32 85.84 85.88 84 -4.52% 7.10%
Lanxess 61.08 1.77% 1.06 342763 60.04 60.00 61.30 296 61.08 61.10 4 0.37% 49.30%
LEG Immobilien 101.55 -0.49% -0.50 71616 102.30 101.45 102.55 50 101.55 101.60 252 1.39% 12.00%
LINDE PLC EO 0,001 188.05 1.24% 2.30 572227 185.65 185.60 188.85 258 188.05 188.10 851 0.46% 34.07%
MERCK KGAA 103.05 0.15% 0.15 322704 103.35 102.80 103.60 943 103.00 103.05 900 -0.44% 14.36%
Metro AG 14.09 -1.71% -0.24 1864754 14.38 13.79 14.40 1625 14.09 14.10 111 2.47% 7.02%
MorphoSys 127.70 2.65% 3.30 158571 124.00 123.30 128.10 536 127.70 127.80 494 8.36% 39.85%
MTU Aero Engines 253.80 -2.98% -7.80 205410 260.10 253.70 260.90 698 253.80 253.90 235 3.40% 65.15%
Münchener Rück 264.10 0.99% 2.60 313217 261.90 261.20 264.70 641 264.00 264.10 643 1.00% 37.23%
Nemetschek 56.60 1.25% 0.70 125223 56.05 55.65 56.70 529 56.55 56.60 770 3.42% 75.14%
Nordex 12.32 1.82% 0.22 297697 12.36 12.15 12.36 1240 12.31 12.32 706 -4.42% 59.50%
OSRAM Licht 44.70 -0.27% -0.12 170636 44.71 44.37 44.86 372 44.70 44.72 125 17.02% 18.20%
PORSCHE AUTOMOBIL 68.00 1.74% 1.16 208169 67.10 66.70 68.20 132 67.98 68.02 463 -0.54% 29.43%
PROSIEBEN MEDIA 14.12 0.32% 0.04 1048015 14.07 14.07 14.27 758 14.12 14.12 1996 3.11% -9.45%
PUMA 67.30 0.07% 0.05 311592 67.70 67.05 68.45 1103 67.25 67.30 1524 -1.68% 57.49%
QIAGEN 37.28 0.13% 0.05 496139 37.17 37.07 37.42 1885 37.27 37.29 248 -2.05% 25.44%
Rheinmetall 98.26 1.49% 1.44 82925 96.78 96.78 98.40 151 98.24 98.30 162 -0.16% 25.48%
Rocket Internet 22.42 -0.71% -0.16 66400 22.54 22.34 22.60 380 22.42 22.44 1400 4.06% 11.89%
RTL Group 43.72 2.05% 0.88 159918 43.20 43.20 44.12 576 43.70 43.74 386 2.88% -8.27%
RWE 26.32 -0.64% -0.17 1670885 26.47 26.27 26.68 3475 26.31 26.33 3880 2.83% 39.68%
SALZGITTER 19.61 3.89% 0.73 430694 18.73 18.69 19.77 200 19.62 19.65 369 4.86% -26.16%
SAP SE 122.66 1.04% 1.26 1279258 122.00 120.90 122.84 1530 122.64 122.68 735 -0.56% 39.65%
Sartorius Vz 188.50 0.05% 0.10 19045 187.60 186.70 189.60 76 188.40 188.60 60 -1.82% 73.00%
SCHAEFFLER AG INH. V 9.93 1.04% 0.10 376401 9.87 9.68 9.95 633 9.93 9.94 651 -2.48% 31.80%
SCOUT24 AG NA O.N. 54.65 -0.46% -0.25 75894 54.80 54.65 55.25 1103 54.65 54.70 1473 -1.79% 36.70%
Siemens 118.32 0.96% 1.12 1429401 117.14 116.36 118.64 716 118.28 118.30 169 -0.63% 20.35%
Siemens Healthineers 42.77 -0.35% -0.15 256363 42.62 42.62 43.09 464 42.76 42.77 172 -2.29% 17.44%
SILTRONIC AG NA O.N. 88.36 5.74% 4.80 219458 84.30 84.14 89.00 16 88.36 88.40 794 5.48% 15.73%
SOFTWARE 31.30 0.16% 0.05 78879 31.06 30.88 31.35 250 31.29 31.31 600 1.20% -1.08%
Ströer Media 71.45 -1.18% -0.85 35241 72.75 71.30 72.75 59 71.40 71.50 582 -1.16% 71.41%
Symrise 87.42 0.34% 0.30 179125 87.10 86.86 87.86 185 87.42 87.44 494 0.28% 35.07%
TAG Immobilien 21.82 0.00% 0.00 250612 22.00 21.70 22.00 5723 21.80 21.82 3995 0.09% 9.59%
Telefónica Dtl. 2.69 0.64% 0.02 4693943 2.66 2.65 2.81 2241 2.69 2.69 5836 -4.54% -21.88%
THYSSENKRUPP 11.68 2.50% 0.28 2273376 11.38 11.24 11.72 3728 11.68 11.68 400 0.44% -23.93%
TLG Immobilien 27.75 -0.18% -0.05 137456 28.05 27.70 28.05 7071 27.70 27.75 3594 -0.54% 14.78%
Uniper 29.64 0.37% 0.11 228904 29.62 29.50 29.85 2002 29.64 29.65 1009 0.54% 30.66%
UNITED INTERNET 29.59 -0.77% -0.23 419631 29.69 29.51 30.06 1033 29.58 29.60 453 -2.04% -21.94%
Varta 110.20 -1.78% -2.00 142130 113.20 109.20 114.20 874 110.00 110.20 588 -12.07% 350.96%
Volkswagen VZ 180.04 1.01% 1.80 606530 178.30 176.88 180.12 73 180.02 180.04 8 1.76% 28.30%
Vonovia SE 46.84 -0.34% -0.16 581043 47.09 46.70 47.32 260 46.84 46.85 67 1.60% 18.72%
Wacker Chemie 67.62 4.32% 2.80 199707 64.48 64.46 67.64 403 67.58 67.64 150 3.65% -18.05%
WIRECARD 105.95 1.92% 2.00 1986257 103.00 102.45 107.20 1471 105.90 105.95 903 -11.91% -21.72%
Zalando 41.85 1.06% 0.44 244228 41.60 41.19 41.90 770 41.85 41.86 473 -1.52% 84.54%