08.03.2021 19:59:40
DAX INTERN. 100 TR EUR
2227.58
$$$
62.2500
2.87%
08.03.2021 17:55
 
Chart
Kursdaten
Kurs 2227.58 Eröffnung 2176.68
Diff. absolut 62.25 Tages-Hoch 2229.93
Diff. % 2.87 % Tages-Tief 2174.35
Volumen - Umsatz 6558690398
Schlusskurs vom 05.03.2021 2165.33 Volatilität in % -
Börse Xetra Letzter Handel 08.03.2021 / 17:55
Währung $$$ Aktualisierungsstand 08.03.2021 / 19:59
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 4.30% 2230.0 2090.6
1 Woche 1.48% 2229.9 2162.0
1 Monat 0.67% 2230.0 2139.9
3 Monate 7.77% 2230.0 2029.3
6 Monate 11.96% 2230.0 1777.8
1 Jahr 24.36% 2230.0 1288.1
3 Jahre 16.54% 2230.0 1288.1
26.44
26.51
3.55
1.13
4.3
1.19
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":26.44,"chartHeight":33.358484840277,"year":2019,"ID_NOTATION":"20671585"},"2020":{"performance":3.55,"chartHeight":19.872748095543,"year":2020,"ID_NOTATION":"20671585"},"2021":{"performance":4.3,"chartHeight":21.196965005635,"year":2021,"ID_NOTATION":"20671585"}}
{"2019":{"performance":26.51,"chartHeight":33.358484840277,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":11.963888097301,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":1.19,"chartHeight":12.321326284636,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":33.358484840277,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":22.732218426661,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":3.29,"chartHeight":19.347254561712,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":33.007011436954,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":24.434138136963,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":2.91,"chartHeight":18.499290524347,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":32.596696512317,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":31.111864489389,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.73,"chartHeight":21.855456429579,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":33.358484840277,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":20.102428991292,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":4.83,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 08.03.2021 19:59:40
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
1&1 Drillisch 25.19 2.32% 0.57 258046 24.70 24.65 25.25 - - - - 5.66% 23.24%
ADIDAS 280.20 3.20% 8.70 702457 273.10 271.70 282.00 - - - - -4.76% -5.94%
Airbus Group 100.50 5.41% 5.16 239867 96.62 96.39 100.66 - - - - -0.20% 10.05%
AIXTRON 17.02 2.38% 0.40 1038242 16.84 16.71 17.23 - - - - -7.04% 19.35%
ALLIANZ 215.25 3.66% 7.60 2010270 208.70 208.50 215.70 - - - - 3.93% 3.46%
alstria office REIT 14.07 2.55% 0.35 482462 13.78 13.76 14.17 - - - - -0.57% -4.93%
Aroundtown 6.19 2.86% 0.17 2170373 6.06 6.01 6.24 - - - - -0.64% 1.14%
AURUBIS 71.48 2.38% 1.66 65616 70.42 70.14 71.50 - - - - -1.81% 12.28%
BASF 72.61 2.73% 1.93 3954915 71.11 70.83 72.84 - - - - 4.36% 9.21%
BAYER 53.15 3.02% 1.56 3364364 52.00 51.72 53.28 - - - - 2.93% 7.13%
BMW 79.64 5.25% 3.97 2276793 76.54 76.53 79.85 - - - - 5.83% 4.76%
Bechtle 156.70 2.02% 3.10 89327 154.50 153.50 158.60 - - - - -1.73% -13.90%
BEIERSDORF 85.44 -0.51% -0.44 424616 86.06 84.46 86.10 - - - - 4.86% -9.06%
Brenntag 66.22 2.99% 1.92 315739 64.58 64.48 66.48 - - - - 1.94% 4.55%
Cancom 53.55 1.04% 0.55 132288 53.25 52.65 53.55 - - - - -2.19% 18.06%
Carl Zeiss Meditec 121.10 -0.08% -0.10 92384 121.70 120.30 121.90 - - - - -3.74% 11.20%
Commerzbank 5.82 5.74% 0.32 12077872 5.56 5.55 5.83 - - - - 1.44% 4.60%
CompuGroup Medical 65.55 -0.23% -0.15 214389 66.70 64.80 66.75 - - - - -6.76% -16.60%
CONTINENTAL 128.80 5.31% 6.50 648855 122.55 122.30 130.85 - - - - 2.86% 0.87%
COVESTRO AG O.N. 61.02 -0.39% -0.24 1390418 60.96 60.28 61.40 - - - - -0.65% 20.88%
CTS Eventim & Co. 58.35 2.82% 1.60 193101 57.15 57.10 58.95 - - - - 3.27% 7.26%
Daimler 72.49 3.23% 2.27 4592466 71.00 70.80 72.96 - - - - 5.99% 21.51%
Delivery Hero 102.35 -0.73% -0.75 884317 102.75 100.05 104.00 - - - - -2.46% -18.82%
DEUTSCHE BANK 11.02 4.28% 0.45 23898892 10.65 10.65 11.25 - - - - 3.50% 18.14%
DEUTSCHE BOERSE 132.40 0.49% 0.65 608152 131.85 130.15 133.45 - - - - -2.80% -5.39%
DEUTSCHE LUFTHANSA 12.41 5.66% 0.67 5250235 11.95 11.90 12.45 - - - - -4.40% 8.60%
Dt Pfandbriefbank 9.00 2.86% 0.25 703656 8.80 8.80 9.12 - - - - 0.50% 2.33%
DEUTSCHE POST 43.36 6.48% 2.64 5391906 41.22 41.14 43.36 - - - - -0.83% 0.54%
Deutsche Telekom 15.31 2.10% 0.32 13967054 15.04 15.03 15.31 - - - - -0.20% 0.30%
Deutsche Wohnen 38.77 1.47% 0.56 857679 38.10 38.03 39.02 - - - - -1.90% -12.54%
Dialog Semiconductor 63.94 0.09% 0.06 316371 64.00 63.78 64.14 - - - - -0.53% 43.07%
Dürr 36.42 6.24% 2.14 351437 34.98 34.52 36.68 - - - - 6.80% 9.04%
E.ON 8.55 1.33% 0.11 16256139 8.50 8.33 8.59 - - - - 0.56% -5.69%
Encavis 17.60 6.02% 1.00 1092243 16.86 16.38 17.74 - - - - -5.36% -22.25%
Evonik Industries 29.88 3.36% 0.97 1328882 29.35 29.21 29.98 - - - - 4.88% 11.99%
Evotec 28.88 -1.87% -0.55 1046186 29.64 27.80 29.70 - - - - -11.82% -4.62%
FRAPORT 56.00 7.38% 3.85 373405 52.90 52.90 56.25 - - - - 2.75% 13.45%
freenet 19.73 2.10% 0.41 1038237 19.45 19.45 19.73 - - - - 7.46% 14.77%
FRESENIUS MED. CARE 58.70 2.62% 1.50 919512 57.78 57.74 59.22 - - - - -0.28% -16.13%
FRESENIUS 36.56 1.47% 0.53 1786486 36.19 36.13 36.93 - - - - 1.66% -4.78%
FUCHS PETROLUB PRF 44.90 0.76% 0.34 127629 44.56 44.40 45.20 - - - - -1.72% -4.05%
GEA GROUP 33.44 4.89% 1.56 675478 32.47 32.31 33.51 - - - - 15.31% 14.21%
Gerresheimer 83.80 0.84% 0.70 125607 83.25 82.30 84.40 - - - - -4.39% -4.50%
Grand City Propertie 20.52 1.68% 0.34 460639 20.30 20.24 20.64 - - - - -0.77% -2.10%
GRENKE 32.74 1.93% 0.62 94001 32.72 32.22 32.78 - - - - 0.86% -15.66%
Hannover Rueck 150.80 3.57% 5.20 168223 147.00 146.90 150.90 - - - - 4.43% 15.73%
HeidelbergCement AG 73.62 4.46% 3.14 1079852 71.18 70.92 74.04 - - - - 7.64% 15.13%
HELLA GmbH & Co KgaA 52.40 4.80% 2.40 101725 50.40 50.35 52.75 - - - - 4.59% -0.95%
Hellofresh 55.75 -5.03% -2.95 1523709 56.50 53.15 57.35 - - - - -16.60% -11.79%
HENKEL Vz 87.38 2.39% 2.04 614672 86.00 85.62 87.76 - - - - 4.61% -7.54%
HOCHTIEF 74.45 2.83% 2.05 144749 73.40 72.50 74.65 - - - - -1.72% -6.41%
Hugo Boss 33.30 2.30% 0.75 497600 33.00 32.82 33.65 - - - - 2.27% 22.02%
Hypoport 447.50 -1.43% -6.50 6952 455.50 439.50 456.00 - - - - -20.37% -13.11%
Infineon Technologie 32.80 3.26% 1.03 7586140 32.10 31.62 33.05 - - - - -11.76% 1.19%
K+S AG 9.92 2.82% 0.27 983191 9.70 9.65 9.93 - - - - 3.77% 27.38%
KION GROUP 75.96 2.12% 1.58 143436 74.76 73.90 76.06 - - - - 5.27% 6.75%
KNORR-BREMSE AG INH 105.66 2.40% 2.48 209447 103.52 102.74 106.08 - - - - -0.32% -5.39%
Lanxess 65.76 2.49% 1.60 246575 64.18 64.14 65.76 - - - - 4.63% 2.23%
LEG Immobilien 111.28 0.32% 0.36 181660 111.28 110.20 111.92 - - - - -2.56% -12.42%
LINDE PLC EO 0,001 216.20 6.40% 13.00 1345161 206.00 204.80 216.20 - - - - 3.44% 1.50%
MERCK KGAA 130.35 0.19% 0.25 869823 129.60 126.60 130.95 - - - - -3.31% -7.30%
Metro AG 9.52 0.83% 0.08 433573 9.54 9.38 9.59 - - - - 0.46% 3.57%
MorphoSys 82.10 0.61% 0.50 203339 82.20 81.18 82.40 - - - - -4.02% -12.49%
MTU Aero Engines 208.00 4.87% 9.65 282872 200.20 199.40 208.30 - - - - 0.69% -7.05%
Münchener Rück 265.20 3.84% 9.80 602556 257.90 256.80 266.80 - - - - 5.10% 5.19%
Nemetschek 51.95 1.07% 0.55 252117 51.70 51.20 52.20 - - - - -1.44% -14.90%
Nordex 19.80 1.69% 0.33 871117 19.72 18.86 20.02 - - - - -12.30% -12.14%
Porsche Automobil 77.34 2.63% 1.98 718449 76.00 75.58 77.34 - - - - 13.53% 33.62%
ProSiebenSat.1 Media 17.12 4.81% 0.79 2058602 16.48 16.45 17.23 - - - - -3.11% 24.46%
PUMA 84.68 1.22% 1.02 369941 84.02 81.84 84.88 - - - - -4.58% -8.24%
QIAGEN 39.68 1.07% 0.42 528923 39.40 39.16 39.87 - - - - -4.24% -7.51%
RATIONAL 690.50 1.32% 9.00 29260 687.00 682.00 697.50 - - - - -4.89% -9.32%
Rheinmetall 87.12 3.39% 2.86 129068 85.14 85.08 87.20 - - - - 2.66% 0.62%
RTL Group 47.94 1.57% 0.74 59978 47.40 47.40 48.30 - - - - 1.16% 18.77%
RWE AG 31.50 0.19% 0.06 3799330 31.80 30.80 31.80 - - - - 0.32% -9.05%
S & T 21.66 2.27% 0.48 188657 21.62 21.22 21.80 - - - - -6.64% 12.23%
SAP SE 104.66 2.83% 2.88 3353179 102.50 101.72 105.14 - - - - -0.27% -5.07%
Sartorius Vz 397.60 -0.10% -0.40 75072 401.20 387.40 402.00 - - - - -7.41% 15.72%
SCOUT24 AG NA O.N. 60.65 -0.25% -0.15 280007 61.20 60.30 61.35 - - - - -4.64% -9.55%
SHOP APOTHEKE EUROPE 182.40 1.45% 2.60 129079 180.20 171.20 183.60 - - - - -11.02% 23.08%
Siemens 134.52 4.18% 5.40 2075605 130.00 129.66 134.92 - - - - 0.89% 9.87%
Siemens Energy 29.62 3.93% 1.12 1935360 28.94 28.64 29.70 - - - - -6.24% -1.27%
Siemens Healthineers 44.53 -2.07% -0.94 973064 45.61 44.17 45.71 - - - - -3.50% 6.09%
SILTRONIC AG NA O.N. 137.75 0.29% 0.40 107301 138.55 137.25 138.75 - - - - -0.83% 7.53%
Sixt SE 111.30 0.45% 0.50 56799 110.70 109.10 112.00 - - - - 5.00% 13.34%
SMA Solar Technology 50.15 3.36% 1.63 152139 49.38 48.30 50.75 - - - - -5.82% -10.37%
Software 34.72 0.87% 0.30 107858 34.60 34.20 34.86 - - - - -7.12% 4.14%
Ströer Media 73.95 -0.60% -0.45 51254 74.55 73.20 74.60 - - - - 1.23% -8.70%
Symrise 98.64 1.96% 1.90 311366 96.88 96.60 99.20 - - - - 0.18% -9.00%
TAG Immobilien 23.60 1.29% 0.30 405430 23.30 23.22 23.70 - - - - -1.10% -10.04%
TeamViewer 41.24 -2.21% -0.93 1037651 42.34 39.21 42.90 - - - - -7.99% -5.91%
Telefonica Deutschla 2.34 3.08% 0.07 7647645 2.29 2.28 2.34 - - - - 6.45% 3.95%
thyssenkrupp AG 11.95 2.49% 0.29 2480428 11.81 11.73 11.98 - - - - 4.69% 47.10%
Uniper 29.56 -0.74% -0.22 233648 30.00 29.10 30.00 - - - - 0.14% 4.67%
UNITED INTERNET 36.66 0.60% 0.22 250504 36.70 36.47 36.87 - - - - -0.11% 5.84%
Varta 108.70 2.45% 2.60 266135 107.60 105.80 109.40 - - - - -6.37% -8.04%
Volkswagen VZ 195.74 1.17% 2.26 1863993 197.98 191.18 198.18 - - - - 11.83% 26.94%
Vonovia SE 54.06 2.15% 1.14 1663459 53.38 53.18 54.40 - - - - 0.34% -11.45%
Wacker Chemie 109.15 1.21% 1.30 110327 109.05 106.25 110.00 - - - - 0.28% -7.62%
Zalando 80.34 0.05% 0.04 645717 80.50 78.26 81.02 - - - - -6.14% -11.77%