19.09.2021 15:39:59
DAX INTERN. 100 TR EUR
2447.23
$$$
-21.8600
-0.89%
17.09.2021 17:55
 
Chart
Kursdaten
Kurs 2447.23 Eröffnung 2482.64
Diff. absolut -21.86 Tages-Hoch 2489.83
Diff. % -0.89 % Tages-Tief 2444.76
Volumen - Umsatz 14714671940
Schlusskurs vom 16.09.2021 2469.09 Volatilität in % -
Börse Xetra Letzter Handel 17.09.2021 / 17:55
Währung $$$ Aktualisierungsstand 19.09.2021 / 15:39
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 14.59% 2523.0 2090.6
1 Woche -1.01% 2490.8 2444.8
1 Monat -2.28% 2523.0 2444.8
3 Monate -0.07% 2523.0 2361.4
6 Monate 7.89% 2523.0 2227.9
1 Jahr 21.03% 2523.0 1777.8
3 Jahre 28.35% 2523.0 1288.1
26.44
26.51
3.55
1.13
14.59
11.51
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":26.44,"chartHeight":25.488765100639,"year":2019,"ID_NOTATION":"20671585"},"2020":{"performance":3.55,"chartHeight":15.184496854002,"year":2020,"ID_NOTATION":"20671585"},"2021":{"performance":14.59,"chartHeight":22.64580447304,"year":2021,"ID_NOTATION":"20671585"}}
{"2019":{"performance":26.51,"chartHeight":25.488765100639,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1414443690274,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.51,"chartHeight":21.394042497152,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.488765100639,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.369379288894,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":16.28,"chartHeight":23.224390340866,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.220209047829,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.669793019425,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13,"chartHeight":22.036674157988,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.906692987928,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.772153010243,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":11.13,"chartHeight":21.21681493226,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.488765100639,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.359992906292,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.91,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.09.2021 15:39:59
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Aareal Bank 22.72 0.09% 0.02 270719 22.78 22.64 22.96 - - - - 2.62% 16.21%
ADIDAS 282.35 -1.07% -3.05 1208464 287.90 281.60 288.85 - - - - -5.58% -5.22%
ADLER GROUP S.A. NPV 18.77 -1.21% -0.23 898584 19.27 18.72 19.27 - - - - -4.62% -35.28%
Airbus 113.44 -1.36% -1.56 6012371 115.16 111.90 116.12 - - - - -0.79% 24.22%
AIXTRON 23.31 -5.47% -1.35 1547049 24.90 23.31 24.91 - - - - -7.09% 63.41%
ALLIANZ 190.78 -0.84% -1.62 2767644 193.34 190.20 194.18 - - - - -1.28% -4.94%
alstria office REIT 15.91 -0.87% -0.14 2277869 16.06 15.91 16.40 - - - - 0.25% 7.50%
Aroundtown 6.13 -0.81% -0.05 29072631 6.19 6.13 6.32 - - - - -0.81% 0.20%
AURUBIS 65.10 -2.84% -1.90 482134 67.20 65.10 67.82 - - - - -8.08% 2.26%
AUTO1 GROUP SE INH O 31.60 1.09% 0.34 1832976 31.47 31.47 32.75 - - - - -5.28% 0.00%
BASF 63.09 -3.07% -2.00 7740627 65.45 63.07 65.45 - - - - -2.28% -2.52%
BAYER 45.21 -0.94% -0.43 5719644 45.84 45.05 46.00 - - - - -1.23% -6.12%
BMW 80.36 -2.08% -1.71 3110288 82.84 80.05 83.04 - - - - 1.53% 11.26%
Bechtle 64.60 0.75% 0.48 941268 64.62 64.58 66.28 - - - - 2.02% 8.63%
BEIERSDORF 103.35 -0.39% -0.40 1205604 104.15 103.30 105.00 - - - - -1.05% 9.43%
Brenntag 83.36 -1.72% -1.46 2576152 85.14 82.40 85.40 - - - - -2.93% 31.61%
Carl Zeiss Meditec 194.85 -2.04% -4.05 410306 199.90 194.85 202.00 - - - - -0.64% 78.93%
Commerzbank 5.47 1.17% 0.06 22268486 5.60 5.47 5.67 - - - - -0.27% 3.82%
CONTINENTAL 95.89 1.05% 1.00 1445032 95.57 95.50 97.68 - - - - -1.78% -12.61%
Covestro 57.02 -1.99% -1.16 1729846 57.78 56.58 58.24 - - - - -2.93% 12.96%
CTS Eventim & Co. 58.24 1.57% 0.90 667555 57.58 57.56 59.10 - - - - 2.50% 7.06%
Daimler 71.36 -1.07% -0.77 6563297 72.85 70.99 73.11 - - - - 3.21% 23.48%
Delivery Hero 123.30 -0.44% -0.55 966032 124.95 122.80 126.65 - - - - -6.16% -2.91%
DEUTSCHE BANK 11.06 -0.29% -0.03 18982897 11.16 11.04 11.30 - - - - 2.28% 23.57%
DEUTSCHE BOERSE 140.00 -1.93% -2.75 1283666 143.05 140.00 143.75 - - - - -2.10% 0.54%
DEUTSCHE LUFTHANSA 8.21 2.61% 0.21 8794919 8.07 8.06 8.38 - - - - 2.13% -24.09%
Dt Pfandbriefbank 9.30 -0.90% -0.08 375638 9.42 9.29 9.51 - - - - -1.38% 5.70%
DEUTSCHE POST 58.95 -3.15% -1.92 7913540 61.08 58.95 61.23 - - - - 1.24% 45.56%
Deutsche Telekom 17.35 -0.39% -0.07 19213953 17.50 17.35 17.57 - - - - 0.06% 16.03%
Deutsche Wohnen 52.74 -0.42% -0.22 14983537 52.96 52.74 53.00 - - - - 0.23% 20.71%
Dürr 40.68 -2.77% -1.16 502606 41.80 40.68 42.16 - - - - -5.96% 21.80%
DWS Group 36.50 0.16% 0.06 223195 36.54 36.38 37.00 - - - - 2.01% 4.89%
E.ON 10.85 -1.06% -0.12 17574135 10.99 10.84 11.04 - - - - -1.17% 19.73%
Eckert & Ziegler Str 128.60 -0.77% -1.00 426632 129.70 128.60 131.90 - - - - -6.27% 186.80%
Encavis 14.89 1.02% 0.15 1189082 14.79 14.79 15.08 - - - - -3.12% -30.26%
Evonik Industries 27.00 -2.67% -0.74 3051162 27.83 26.92 27.89 - - - - -3.12% 1.20%
Evotec 44.17 -1.98% -0.89 1320376 45.32 44.17 45.83 - - - - 1.82% 45.87%
flatexDEGIRO 19.58 2.46% 0.47 2332619 19.26 19.15 19.77 - - - - -5.14% 23.34%
FRAPORT 53.90 1.77% 0.94 821708 53.48 53.38 55.14 - - - - 2.28% 9.20%
freenet 21.85 -0.18% -0.04 2011486 21.91 21.85 22.23 - - - - -0.14% 27.07%
FRESENIUS MED. CARE 60.12 0.67% 0.40 1321159 60.12 59.86 60.70 - - - - -2.69% -11.85%
FRESENIUS 40.90 0.18% 0.07 2642741 41.03 40.81 41.34 - - - - -2.05% 8.09%
FUCHS PETROLUB PRF 41.22 -0.82% -0.34 787002 41.78 41.22 42.30 - - - - -4.58% -11.24%
GEA GROUP 40.11 -1.74% -0.71 1624539 41.01 40.11 41.18 - - - - -1.23% 36.99%
Gerresheimer 84.65 -0.59% -0.50 496953 85.15 84.65 88.70 - - - - -6.41% -3.53%
Grand City Propertie 22.28 -1.07% -0.24 1650408 22.60 22.28 22.78 - - - - -0.89% 6.30%
Hannover Rueck 159.10 -1.33% -2.15 696968 161.95 158.60 162.85 - - - - 1.02% 22.10%
HAPAG-LLOYD AG NA O. 232.60 1.22% 2.80 26135 233.20 229.80 235.60 - - - - 10.97% 153.10%
HeidelbergCement AG 66.58 -2.15% -1.46 1450978 68.38 66.46 68.56 - - - - -3.09% 8.76%
HELLA GmbH & Co KgaA 60.50 0.00% 0.00 515237 60.68 60.44 60.82 - - - - 0.00% 14.37%
Hellofresh 86.42 -0.69% -0.60 3447916 87.62 86.42 89.30 - - - - -5.74% 36.74%
HENKEL Vz 78.64 -0.41% -0.32 1288456 79.04 78.46 79.44 - - - - -0.68% -14.80%
HOCHTIEF 67.82 -2.19% -1.52 399603 69.32 67.82 69.40 - - - - -0.73% -14.75%
Hugo Boss 49.72 0.28% 0.14 790793 50.00 49.54 50.66 - - - - -3.68% 82.19%
Infineon Technologie 36.80 -1.45% -0.54 8857609 38.06 36.57 38.19 - - - - -1.68% 17.23%
K+S AG 12.71 -4.58% -0.61 3089165 13.35 12.71 13.42 - - - - 4.52% 63.20%
KION GROUP 81.76 -0.41% -0.34 861418 82.36 81.58 82.94 - - - - -7.57% 14.90%
Kloeckner & Co. 10.74 -2.27% -0.25 770968 11.01 10.71 11.07 - - - - -6.45% 34.17%
KNORR-BREMSE AG INH 103.30 0.98% 1.00 705456 102.70 102.70 104.65 - - - - -1.53% -7.50%
Lanxess 62.68 -2.70% -1.74 1133217 64.76 62.56 64.82 - - - - -2.82% -0.13%
LEG Immobilien 126.35 -0.04% -0.05 936708 126.65 126.35 128.10 - - - - -0.39% -0.56%
LINDE PLC EO 0,001 261.50 -1.15% -3.05 2452556 266.90 260.60 267.75 - - - - -0.87% 22.77%
MERCK KGAA 196.50 0.08% 0.15 910646 196.75 195.20 199.25 - - - - -3.63% 40.01%
MorphoSys 41.71 3.58% 1.44 934567 40.61 40.61 41.96 - - - - -4.03% -55.54%
MTU Aero Engines 189.75 0.69% 1.30 532318 189.55 188.15 191.40 - - - - 0.56% -11.08%
Münchener Rück 239.85 -1.54% -3.75 961222 245.15 238.80 246.00 - - - - -0.70% -1.21%
Nemetschek 86.42 -1.88% -1.66 537351 88.40 86.42 88.40 - - - - -1.53% 43.08%
Nordex 14.82 -0.54% -0.08 1669232 14.97 14.75 15.24 - - - - -0.87% -28.65%
Porsche Automobil 83.40 -1.93% -1.64 2260038 85.22 83.24 86.02 - - - - -3.18% 47.87%
ProSiebenSat.1 Media 15.99 -1.78% -0.29 2434654 16.39 15.99 16.42 - - - - -4.62% 16.28%
PUMA 100.75 -0.59% -0.60 1357737 102.05 100.50 102.75 - - - - -5.35% 9.18%
QIAGEN 45.76 0.22% 0.10 3063993 45.61 45.33 46.43 - - - - -2.64% 7.80%
Rational 870.20 -2.86% -25.60 50742 900.40 870.20 902.60 - - - - -7.31% 14.27%
Rheinmetall 78.02 0.23% 0.18 554245 78.16 77.68 79.36 - - - - 1.32% -9.89%
RWE AG 31.97 -1.63% -0.53 4241961 32.66 31.91 32.76 - - - - -2.47% -7.52%
SALZGITTER 29.54 -2.44% -0.74 574685 30.30 29.54 30.64 - - - - -7.46% 36.13%
SAP SE 122.08 -0.34% -0.42 4934618 123.82 121.38 124.18 - - - - -0.91% 13.86%
Sartorius Vz 564.60 -0.11% -0.60 382210 566.00 564.20 573.20 - - - - -4.66% 64.32%
SCHAEFFLER AG INH. V 6.51 -0.84% -0.06 2154137 6.66 6.48 6.70 - - - - -7.59% -4.68%
SCOUT24 AG NA O.N. 65.52 0.06% 0.04 1137969 65.78 65.52 67.04 - - - - -7.14% -2.28%
SHOP APOTHEKE EUROPE 153.50 1.93% 2.90 208444 151.90 148.00 153.80 - - - - 3.09% 3.58%
Siemens 149.52 -0.17% -0.26 5281924 150.82 148.06 151.86 - - - - 2.35% 27.23%
Siemens Energy 22.90 0.44% 0.10 5185641 23.00 22.61 23.21 - - - - 0.53% -23.67%
Siemens Healthineers 58.62 1.42% 0.82 5186694 58.10 58.10 59.40 - - - - 2.34% 39.64%
SMA Solar Technology 37.90 1.72% 0.64 347819 37.58 37.34 38.46 - - - - 2.16% -32.26%
Software 41.58 0.53% 0.22 648203 41.26 41.26 42.34 - - - - -3.08% 24.72%
Symrise 116.35 -3.60% -4.35 1868566 120.50 116.35 120.90 - - - - -3.64% 7.33%
TAG Immobilien 26.07 -1.18% -0.31 1741504 26.39 26.07 26.66 - - - - -2.94% 0.66%
TeamViewer 28.45 -2.47% -0.72 2145305 29.37 28.45 29.78 - - - - -4.56% -35.09%
Telefonica Deutschla 2.40 0.00% 0.00 11900827 2.44 2.40 2.45 - - - - -0.08% 6.56%
thyssenkrupp AG 9.12 -0.22% -0.02 8201103 9.23 9.11 9.27 - - - - -0.59% 12.26%
Uniper 35.16 -3.03% -1.10 1501186 36.35 35.16 36.57 - - - - -0.93% 24.50%
UNITED INTERNET 35.23 0.63% 0.22 1145424 35.28 35.23 36.35 - - - - -2.76% 2.32%
Varta 119.60 -0.21% -0.25 375886 120.30 119.15 122.15 - - - - -7.89% 1.18%
VERBIO Ver. BioEner 54.90 -0.54% -0.30 76770 55.55 54.60 56.25 - - - - 0.09% 78.83%
Volkswagen VZ 189.70 -1.95% -3.78 2548512 194.46 187.38 195.22 - - - - -2.94% 24.46%
Vonovia SE 52.92 -0.53% -0.28 4579880 53.20 52.72 53.66 - - - - 0.61% -11.45%
Wacker Chemie 152.75 -1.39% -2.15 213543 155.05 152.75 158.00 - - - - -2.05% 30.84%
Zalando 95.58 1.68% 1.58 4025157 94.88 94.60 96.06 - - - - -2.29% 4.96%
zooplus 482.00 2.73% 12.80 178307 471.20 468.80 482.00 - - - - 11.06% 183.86%