06.12.2021 03:11:29
DAX INTERN. 100 TR EUR
2384.68
$$$
-14.2200
-0.59%
03.12.2021 17:55
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 02.12.2021 2398.90 Volatilität in % -
Börse Xetra Letzter Handel 03.12.2021 / 17:55
Währung $$$ Aktualisierungsstand 06.12.2021 / 03:11
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 11.66% 2556.5 2090.6
1 Woche -0.49% 2439.9 2368.6
1 Monat -4.72% 2556.5 2368.6
3 Monate -4.30% 2556.5 2322.2
6 Monate -1.42% 2556.5 2322.2
1 Jahr 15.89% 2556.5 2029.3
3 Jahre 33.81% 2556.5 1288.1
26.44
26.51
3.55
1.13
11.66
13.77
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":26.44,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"20671585"},"2020":{"performance":3.55,"chartHeight":15.946081067551,"year":2020,"ID_NOTATION":"20671585"},"2021":{"performance":11.66,"chartHeight":22.538849611854,"year":2021,"ID_NOTATION":"20671585"}}
{"2019":{"performance":26.51,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.5999369873494,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.77,"chartHeight":23.46093806596,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":18.240547111757,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.63,"chartHeight":24.163335493647,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.485138222494,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.60618358742,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.18,"chartHeight":23.21816555561,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":26.155897645397,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.964454383727,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":2.13,"chartHeight":13.114170406457,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":16.130379191076,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":10.58,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 06.12.2021 03:11:28
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Aareal Bank 29.36 1.10% 0.32 202601 29.02 29.02 29.36 - - - - -0.89% 48.54%
ADIDAS 249.40 -2.60% -6.65 782969 259.60 246.95 259.95 - - - - -4.44% -14.05%
Adler Group 11.95 -4.55% -0.57 720363 12.25 11.86 12.77 - - - - 8.14% -58.79%
Airbus 98.54 -2.30% -2.32 574437 102.16 98.03 103.70 - - - - -0.76% 7.91%
AIXTRON 17.48 -1.30% -0.23 608023 17.95 17.32 18.00 - - - - -2.81% 22.54%
ALLIANZ 198.38 0.55% 1.08 1477409 201.70 196.98 201.75 - - - - 3.63% -1.16%
alstria office REIT 19.50 -0.10% -0.02 620220 19.51 19.50 19.86 - - - - 0.00% 31.76%
Aroundtown 5.28 -0.15% -0.01 3307135 5.33 5.25 5.36 - - - - -10.80% -13.63%
AURUBIS 81.80 7.49% 5.70 462522 77.48 77.48 84.10 - - - - 9.15% 28.50%
AUTO1 GROUP SE INH O 24.20 -5.47% -1.40 160180 25.60 24.20 25.80 - - - - -2.42% 0.00%
BASF 58.40 -1.15% -0.68 3381666 59.56 58.19 59.62 - - - - -4.11% -8.71%
BAYER 44.26 -1.51% -0.68 4169355 45.06 44.01 45.20 - - - - -2.82% -8.10%
BMW 87.50 -1.05% -0.93 1385089 89.53 87.14 89.61 - - - - 2.33% 21.14%
Bechtle 61.86 0.06% 0.04 186067 62.40 61.52 63.08 - - - - -0.23% 4.02%
BEIERSDORF 87.90 -0.32% -0.28 331962 88.70 87.60 88.92 - - - - -4.75% -6.63%
Brenntag 75.68 -0.08% -0.06 336058 76.08 75.54 76.60 - - - - -1.30% 19.48%
Carl Zeiss Meditec 163.05 -2.01% -3.35 133665 168.10 161.90 169.55 - - - - -4.26% 52.80%
Commerzbank 6.38 -0.30% -0.02 4867699 6.42 6.35 6.49 - - - - 1.30% 21.19%
CONTINENTAL 92.56 -3.67% -3.53 718575 97.20 92.04 97.48 - - - - -7.52% -10.88%
Covestro 50.70 -1.25% -0.64 768067 51.74 50.46 51.74 - - - - -1.02% 0.44%
CTS Eventim & Co. 56.72 -0.63% -0.36 122142 57.54 56.10 57.72 - - - - -1.43% 4.26%
Daimler 85.63 -0.56% -0.48 3390481 86.96 84.92 87.27 - - - - 2.97% 48.17%
Delivery Hero 102.45 -4.61% -4.95 987612 107.10 100.05 108.50 - - - - -5.54% -15.43%
DEUTSCHE BANK 10.74 -1.65% -0.18 10084663 11.04 10.73 11.09 - - - - -5.60% 22.05%
DEUTSCHE BOERSE 137.65 -0.76% -1.05 599102 139.55 136.95 140.30 - - - - -4.31% -0.39%
DEUTSCHE LUFTHANSA 5.69 1.10% 0.06 14455729 5.76 5.65 5.87 - - - - -9.48% -27.12%
Dt Pfandbriefbank 10.58 0.24% 0.03 154506 10.69 10.52 10.79 - - - - 2.82% 20.30%
DEUTSCHE POST 51.98 0.19% 0.10 2668739 52.22 51.69 52.39 - - - - -3.63% 28.35%
Deutsche Telekom 15.46 -0.81% -0.13 12478087 15.72 15.43 15.75 - - - - -7.49% 4.23%
Deutsche Wohnen 40.00 1.27% 0.50 334615 39.67 39.62 40.50 - - - - -9.32% -9.59%
Dürr 36.86 -4.80% -1.86 160272 39.10 36.72 39.22 - - - - 5.91% 15.93%
DWS Group 34.70 -0.74% -0.26 75505 35.28 34.64 35.38 - - - - -0.52% -0.29%
E.ON 10.76 -0.57% -0.06 7502131 10.88 10.67 10.89 - - - - -0.43% 18.67%
Eckert & Ziegler Str 91.35 -2.77% -2.60 79900 94.50 90.80 96.05 - - - - -7.26% 109.52%
Encavis 15.48 -3.43% -0.55 537296 16.19 15.43 16.28 - - - - -5.49% -27.49%
Evonik Industries 26.79 0.00% 0.00 492738 27.00 26.72 27.13 - - - - -2.93% 0.41%
Evotec 40.09 -2.10% -0.86 349758 41.10 40.09 41.49 - - - - -3.10% 35.24%
flatexDEGIRO 19.51 -9.26% -1.99 849484 21.68 19.41 21.76 - - - - -9.42% 22.90%
FRAPORT 55.28 -2.47% -1.40 319800 57.34 55.04 57.64 - - - - 2.75% 11.99%
freenet 22.14 -1.12% -0.25 428405 22.57 22.08 22.57 - - - - -1.34% 28.76%
FRESENIUS MED. CARE 53.92 0.56% 0.30 626558 54.12 53.32 54.42 - - - - -2.01% -21.38%
FRESENIUS 33.45 -1.12% -0.38 1719882 34.14 33.30 34.16 - - - - -3.01% -10.60%
FUCHS PETROLUB PRF 39.76 -0.70% -0.28 80031 40.20 39.64 40.54 - - - - -0.35% -14.38%
GEA GROUP 44.04 -1.30% -0.58 262776 45.01 43.88 45.06 - - - - 0.57% 50.41%
Gerresheimer 78.65 -0.25% -0.20 54859 79.05 78.10 79.75 - - - - -1.26% -10.37%
Grand City Propertie 20.62 0.10% 0.02 319240 20.70 20.54 20.84 - - - - -5.24% -1.72%
Hannover Rueck 157.50 -0.32% -0.50 75783 159.50 156.65 159.80 - - - - 1.68% 20.87%
HAPAG-LLOYD AG NA O. 227.00 0.18% 0.40 25320 228.60 224.00 232.40 - - - - 6.99% 146.57%
HeidelbergCement AG 60.18 -0.36% -0.22 671304 60.98 59.92 61.16 - - - - -4.49% -1.34%
HELLA GmbH & Co KgaA 63.24 1.67% 1.04 53938 62.98 62.26 63.32 - - - - 3.63% 17.58%
Hellofresh 83.72 -1.51% -1.28 956171 85.38 83.50 86.40 - - - - -6.24% 34.49%
HENKEL Vz 70.44 -0.42% -0.30 514521 71.06 70.30 71.32 - - - - -1.84% -23.68%
HOCHTIEF 67.18 -0.97% -0.66 82182 68.80 66.78 68.80 - - - - -3.66% -14.72%
Hugo Boss 51.32 0.35% 0.18 264198 51.84 51.06 52.02 - - - - -9.10% 87.39%
Infineon Technologie 40.16 -0.24% -0.10 5044298 40.67 39.89 40.91 - - - - 1.48% 27.94%
K+S AG 15.76 1.65% 0.26 1231461 15.68 15.58 15.96 - - - - 7.84% 102.30%
KION GROUP 97.36 -0.61% -0.60 123281 98.64 97.28 98.86 - - - - 0.99% 37.66%
Kloeckner & Co. 9.57 -1.14% -0.11 272794 9.82 9.51 9.89 - - - - -2.30% 19.55%
KNORR-BREMSE AG INH 87.24 -0.07% -0.06 117166 87.74 86.90 88.70 - - - - -3.92% -21.88%
Lanxess 51.50 -0.12% -0.06 238979 51.80 51.16 51.90 - - - - -6.63% -17.85%
LEG Immobilien 122.45 0.86% 1.05 166364 122.40 121.90 123.90 - - - - -1.53% -3.63%
LINDE PLC EO 0,001 284.90 0.04% 0.10 1093869 287.35 283.25 289.30 - - - - -2.93% 33.71%
MERCK KGAA 213.60 0.52% 1.10 432649 213.20 211.30 218.50 - - - - -4.22% 52.19%
MorphoSys 33.13 -4.36% -1.51 295733 35.00 32.94 35.20 - - - - -5.83% -64.69%
MTU Aero Engines 162.65 -2.60% -4.35 315415 169.05 162.20 169.50 - - - - -11.19% -21.74%
Münchener Rück 245.80 0.27% 0.65 328252 247.80 244.25 248.20 - - - - -3.16% 0.97%
Nemetschek 103.45 -0.91% -0.95 144125 105.45 102.70 107.25 - - - - -0.38% 72.85%
Nordex 14.84 -2.43% -0.37 1023148 15.50 14.72 15.59 - - - - -5.54% -28.55%
Porsche Automobil 74.16 -0.99% -0.74 632614 75.54 73.74 75.64 - - - - -0.80% 31.49%
ProSiebenSat.1 Media 13.34 0.23% 0.03 719380 13.43 13.23 13.44 - - - - 0.68% -3.02%
PUMA 104.15 -1.37% -1.45 240652 106.50 103.60 106.70 - - - - -2.85% 14.43%
QIAGEN 47.86 -0.33% -0.16 644728 48.16 47.62 48.64 - - - - -5.11% 12.74%
Rational 817.40 -1.04% -8.60 4964 831.20 815.60 836.20 - - - - 1.67% 7.34%
Rheinmetall 80.00 0.35% 0.28 102274 80.00 79.42 80.54 - - - - 0.53% -7.60%
RWE AG 34.64 1.41% 0.48 2542363 34.41 34.21 34.80 - - - - 1.55% 0.20%
SALZGITTER 26.82 0.60% 0.16 363410 27.02 26.46 27.36 - - - - 1.59% 23.59%
SAP SE 114.16 0.04% 0.04 2543198 115.26 113.42 115.68 - - - - -0.92% 6.47%
Sartorius Vz 572.40 0.25% 1.40 69597 577.40 569.20 595.60 - - - - 2.55% 66.18%
SCHAEFFLER AG INH. V 6.91 -1.64% -0.12 406855 7.14 6.89 7.15 - - - - -7.69% 2.78%
SCOUT24 SE NA O.N. 57.12 5.58% 3.02 402288 54.38 54.38 57.32 - - - - -9.44% -19.31%
SHOP APOTHEKE EUROPE 150.00 2.88% 4.20 60901 146.90 145.00 153.10 - - - - -3.76% -1.62%
Siemens 146.54 -0.85% -1.26 1780441 149.90 146.00 150.20 - - - - 0.90% 24.69%
Siemens Energy 22.86 -1.47% -0.34 2422519 23.40 22.75 23.60 - - - - -5.46% -23.80%
Siemens Healthineers 63.78 -0.37% -0.24 1050469 64.14 63.62 65.62 - - - - -0.25% 52.50%
SMA Solar Technology 40.74 -2.07% -0.86 93058 42.20 40.34 42.50 - - - - -6.56% -25.65%
Software 39.70 9.49% 3.44 528934 36.00 35.64 40.58 - - - - 4.50% 8.76%
Symrise 124.40 -0.48% -0.60 285343 125.35 124.30 126.60 - - - - -0.91% 15.31%
TAG Immobilien 24.66 0.33% 0.08 575499 24.74 24.55 24.84 - - - - -4.69% -5.10%
TeamViewer 11.55 2.90% 0.33 3573501 11.27 11.10 11.92 - - - - -6.07% -74.39%
Telefonica Deutschla 2.34 -0.30% -0.01 4424877 2.35 2.32 2.36 - - - - 0.13% 3.68%
thyssenkrupp AG 9.30 -3.99% -0.39 3629279 9.83 9.22 9.84 - - - - -9.20% 19.20%
Uniper 38.70 0.49% 0.19 156775 38.89 38.55 39.10 - - - - -1.68% 36.37%
UNITED INTERNET 32.90 0.09% 0.03 259884 33.03 32.68 33.15 - - - - -1.11% -4.44%
Varta 111.80 -1.15% -1.30 115701 113.00 110.55 113.50 - - - - -3.95% -4.31%
VERBIO Ver. BioEner 62.30 -0.48% -0.30 138914 63.40 61.65 65.10 - - - - -1.50% 102.93%
Volkswagen VZ 165.32 -0.74% -1.24 1167862 169.26 164.24 169.90 - - - - 0.84% 8.46%
Vonovia SE 50.06 0.87% 0.43 2994051 50.00 49.80 50.82 - - - - -5.00% -11.34%
Wacker Chemie 137.95 -3.16% -4.50 140130 143.90 137.30 144.25 - - - - -8.76% 18.16%
Zalando 74.84 -1.01% -0.76 940270 75.74 73.60 76.48 - - - - -3.42% -16.98%
zooplus 480.00 0.08% 0.40 3501 479.20 478.80 481.40 - - - - -0.08% 182.45%