18.01.2020 12:23:19
DAX INTERN. 100 TR EUR
2100.54
$$$
15.6900
0.75%
17.01.2020 17:45
 
Chart
Kursdaten
Kurs 2100.54 Eröffnung 2095.09
Diff. absolut 15.69 Tages-Hoch 2104.81
Diff. % 0.75 % Tages-Tief 2094.75
Volumen - Umsatz 5329249803
Schlusskurs vom 16.01.2020 2084.85 Volatilität in % -
Börse Xetra Letzter Handel 17.01.2020 / 17:45
Währung $$$ Aktualisierungsstand 18.01.2020 / 12:23
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 1.77% 2104.8 2023.3
1 Woche 0.34% 2104.8 2074.1
1 Monat 1.57% 2104.8 2023.3
3 Monate 7.44% 2104.8 1946.7
6 Monate 9.09% 2104.8 1766.0
1 Jahr 23.85% 2104.8 1699.9
3 Jahre 21.17% 2104.8 1598.3
SMI
26.44
26.51
1.77
2.12
-16.72
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-16.72,"chartHeight":20.167073380032,"year":2018,"ID_NOTATION":"20671585"},"2019":{"performance":26.44,"chartHeight":22,"year":2019,"ID_NOTATION":"20671585"},"2020":{"performance":1.77,"chartHeight":9.9349766208933,"year":2020,"ID_NOTATION":"20671585"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":2.12,"chartHeight":10.757127819456,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":1.69,"chartHeight":9.7242358853741,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":2.84,"chartHeight":12.089380764634,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":1.63,"chartHeight":9.5595267645863,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.09,"chartHeight":10.692189102418,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.01.2020 12:23:19
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1&1 Drillisch 22.66 -2.07% -0.48 436590 23.20 22.66 23.42 - - - - -3.74% -0.96%
Aareal Bank 29.77 -0.50% -0.15 138314 30.20 29.74 30.29 - - - - -5.88% -1.59%
ADIDAS 311.65 -0.72% -2.25 759947 314.85 309.60 315.75 - - - - 0.84% 7.54%
Airbus Group 136.76 2.47% 3.30 144221 134.50 134.50 137.18 - - - - 1.77% 3.50%
AIXTRON 9.93 0.06% 0.01 483572 10.01 9.89 10.07 - - - - 2.43% 16.44%
ALLIANZ 219.65 1.06% 2.30 1250857 217.85 217.45 219.65 - - - - -0.27% 0.57%
alstria office REIT 17.07 0.00% 0.00 467809 16.98 16.87 17.07 - - - - 1.79% 1.91%
Aroundtown 8.04 1.44% 0.11 4080344 7.93 7.91 8.04 - - - - 1.16% 0.70%
AURUBIS 53.36 1.10% 0.58 115081 53.44 52.78 53.50 - - - - 0.83% -2.49%
BASF 64.52 0.20% 0.13 2847535 64.65 64.32 64.92 - - - - -1.99% -4.20%
BAYER 75.25 0.66% 0.49 3059657 76.00 75.04 76.11 - - - - -0.15% 3.35%
BMW 71.06 -0.15% -0.11 2112839 71.69 70.91 71.95 - - - - -4.71% -2.84%
Bechtle 134.20 2.21% 2.90 67917 132.40 131.70 134.20 - - - - 3.95% 7.19%
BEIERSDORF 105.90 -0.09% -0.10 482305 106.15 105.80 106.95 - - - - -1.67% -0.70%
BRENNTAG 48.81 0.81% 0.39 303576 48.99 48.48 48.99 - - - - -1.61% 0.68%
Cancom 52.60 1.74% 0.90 133641 51.60 51.60 52.75 - - - - 3.24% 0.00%
Carl Zeiss Meditec 120.80 1.34% 1.60 63663 119.90 119.30 121.10 - - - - 2.81% 6.24%
Commerzbank 5.28 -3.31% -0.18 13381414 5.47 5.27 5.48 - - - - -8.15% -4.22%
CompuGroup Medical 64.80 2.94% 1.85 68363 63.35 63.20 64.85 - - - - 3.18% 1.65%
CONTINENTAL 114.72 -0.73% -0.84 739439 116.50 113.92 117.04 - - - - -3.60% -0.47%
COVESTRO AG O.N. 40.90 0.76% 0.31 1444122 40.72 40.48 41.48 - - - - 0.64% -1.33%
CTS Eventim & Co. 58.75 1.29% 0.75 125539 57.95 57.90 58.75 - - - - -0.34% 4.82%
Daimler 46.69 -0.39% -0.18 3811872 47.33 46.66 47.51 - - - - -5.54% -5.43%
Delivery Hero 70.00 0.03% 0.02 466353 70.00 69.44 70.26 - - - - 6.71% -0.79%
DEUTSCHE BANK 7.59 -0.54% -0.04 13242208 7.68 7.58 7.71 - - - - -1.39% 9.70%
DEUTSCHE BOERSE 146.45 1.00% 1.45 450456 145.90 145.15 146.50 - - - - 1.60% 4.50%
DEUTSCHE LUFTHANSA 15.25 -0.49% -0.07 4009140 15.37 15.21 15.45 - - - - -3.57% -7.07%
Dt Pfandbriefbank 14.41 0.00% 0.00 178969 14.45 14.41 14.54 - - - - -1.37% -1.03%
DEUTSCHE POST 34.05 -1.00% -0.34 3209069 34.55 34.02 34.62 - - - - 0.00% 0.12%
Deutsche Telekom 14.68 -0.11% -0.02 9930537 14.72 14.65 14.74 - - - - -0.56% 0.75%
Deutsche Wohnen 37.16 0.43% 0.16 662854 37.05 37.05 37.40 - - - - 2.57% 2.03%
Dialog Semiconductor 44.70 -0.38% -0.17 246109 44.96 44.37 45.14 - - - - -5.70% -0.91%
Dürr 29.12 -0.24% -0.07 223529 29.45 28.98 29.80 - - - - -9.76% -4.15%
E.ON 10.19 1.92% 0.19 12774258 10.05 10.03 10.25 - - - - 5.42% 7.03%
Evonik Industries 25.42 0.87% 0.22 1830253 25.46 25.24 25.54 - - - - -4.62% -6.58%
Evotec 25.00 3.09% 0.75 1979104 24.30 24.30 25.00 - - - - 5.57% 8.46%
FRAPORT 71.94 -0.91% -0.66 102418 72.78 71.80 73.04 - - - - -0.72% -5.07%
freenet 20.13 -0.59% -0.12 530027 20.30 20.06 20.30 - - - - -4.64% -1.52%
FRESENIUS MED. CARE 67.86 0.53% 0.36 780353 67.80 67.60 68.28 - - - - 2.41% 2.88%
FRESENIUS 48.45 0.85% 0.41 1564889 48.28 48.11 48.62 - - - - -3.24% -3.45%
FUCHS PETROLUB PRF 43.54 -1.27% -0.56 314104 44.08 43.46 44.30 - - - - -4.31% -1.40%
GEA GROUP 29.00 0.52% 0.15 227415 29.25 28.94 29.25 - - - - 0.00% -1.63%
Gerresheimer 66.15 1.77% 1.15 75117 64.80 64.80 66.65 - - - - 3.20% -4.13%
Grand City Propertie 22.48 1.81% 0.40 139115 22.08 22.08 22.48 - - - - 4.56% 5.14%
GRENKE 90.60 -1.68% -1.55 51123 92.00 89.90 92.65 - - - - -1.68% -1.79%
Hannover Rueck 177.70 1.54% 2.70 176924 175.80 175.20 177.70 - - - - 2.54% 3.13%
HeidelbergCement AG 64.04 1.39% 0.88 759477 63.44 63.44 64.26 - - - - -0.03% -1.42%
HELLA GmbH & Co KgaA 46.10 0.57% 0.26 170451 45.52 45.52 46.58 - - - - -4.87% -6.57%
Hellofresh 22.75 7.82% 1.65 988718 20.90 20.90 22.85 - - - - 17.03% 21.92%
HENKEL Vz 93.44 0.30% 0.28 390708 93.12 93.12 93.98 - - - - -0.19% 1.34%
HOCHTIEF 117.00 1.65% 1.90 78180 115.70 115.40 117.30 - - - - 2.45% 2.90%
Hugo Boss 43.67 -0.77% -0.34 398116 44.04 43.33 44.26 - - - - 0.02% 0.95%
Infineon Technologie 21.13 -0.21% -0.04 3938486 21.27 21.12 21.39 - - - - -1.35% 4.04%
innogy SE 43.75 -2.23% -1.00 253269 43.88 43.68 43.94 - - - - -1.69% -1.91%
K+S 10.23 -0.44% -0.04 1349345 10.34 10.21 10.43 - - - - -2.20% -7.92%
KION GROUP 61.42 -1.70% -1.06 510946 62.86 61.38 63.84 - - - - 1.02% -0.23%
KNORR-BREMSE AG INH 94.59 0.95% 0.89 70213 93.36 93.36 95.06 - - - - 2.70% 4.23%
Lanxess 56.38 0.14% 0.08 444333 56.30 56.14 56.66 - - - - -2.59% -5.75%
LEG Immobilien 109.40 0.51% 0.55 155114 108.90 108.90 109.70 - - - - 0.83% 3.65%
LINDE PLC EO 0,001 192.15 1.03% 1.95 929414 191.45 189.80 193.15 - - - - 1.67% 0.71%
MERCK KGAA 115.50 0.61% 0.70 602467 115.10 114.55 115.80 - - - - 1.58% 9.63%
Metro AG 13.20 0.99% 0.13 959763 13.19 13.02 13.31 - - - - -1.75% -8.05%
MorphoSys 117.80 -1.01% -1.20 160900 120.80 117.60 121.60 - - - - -13.51% -7.10%
MTU Aero Engines 285.80 1.71% 4.80 246295 282.50 281.10 286.30 - - - - 6.32% 12.25%
Münchener Rück 268.60 0.45% 1.20 546077 268.00 266.60 269.50 - - - - 0.30% 2.13%
Nemetschek 68.25 1.87% 1.25 232522 67.40 67.10 68.70 - - - - 3.10% 16.07%
Nordex 12.53 0.16% 0.02 312797 12.60 12.48 12.77 - - - - 3.21% 3.73%
OSRAM Licht 45.85 0.84% 0.38 70994 45.21 45.18 45.85 - - - - 1.84% 3.85%
PORSCHE AUTOMOBIL 67.74 -0.15% -0.10 360358 68.16 67.58 68.62 - - - - -3.03% 1.65%
PROSIEBEN MEDIA 13.11 -0.34% -0.04 1136985 13.21 13.03 13.30 - - - - -1.24% -5.79%
PUMA 76.10 -0.26% -0.20 353754 76.80 76.10 77.10 - - - - 5.18% 11.34%
QIAGEN 30.99 0.81% 0.25 402617 30.85 30.64 31.17 - - - - -1.62% 1.74%
RATIONAL 714.50 -0.76% -5.50 11502 726.50 713.50 726.50 - - - - 0.56% -0.35%
Rheinmetall 104.75 0.48% 0.50 122371 104.50 103.85 105.35 - - - - 1.70% 2.29%
RIB Software 19.27 0.31% 0.06 352167 19.47 18.69 19.64 - - - - 0.10% -14.73%
RTL Group 43.36 0.56% 0.24 132976 43.38 43.06 43.52 - - - - 0.32% -1.41%
RWE 30.96 3.06% 0.92 6077584 30.33 30.33 31.86 - - - - 5.81% 13.20%
SALZGITTER 15.88 1.31% 0.20 392705 15.90 15.76 16.17 - - - - -11.95% -19.64%
SAP SE 125.96 2.87% 3.52 3059906 123.50 123.42 125.96 - - - - 1.78% 4.69%
Sartorius Vz 216.20 1.41% 3.00 45404 217.00 213.60 217.00 - - - - 7.56% 13.31%
SCHAEFFLER AG INH. V 9.55 -1.93% -0.19 523808 9.78 9.47 9.83 - - - - -1.28% -0.81%
SCOUT24 AG NA O.N. 61.45 -0.08% -0.05 234912 61.80 61.30 61.80 - - - - 1.99% 4.24%
Siemens 117.10 0.90% 1.04 2426127 116.60 116.34 117.10 - - - - 0.95% 0.48%
Siemens Healthineers 43.07 0.98% 0.42 377461 42.70 42.70 43.24 - - - - -1.26% 0.58%
SILTRONIC AG NA O.N. 93.12 3.35% 3.02 171331 91.14 90.50 93.24 - - - - 2.13% 3.79%
SOFTWARE 33.14 1.66% 0.54 123562 32.82 32.67 33.14 - - - - 1.31% 6.56%
Symrise 90.80 0.69% 0.62 145237 90.50 90.36 91.14 - - - - 0.84% -3.20%
TAG Immobilien 23.42 0.86% 0.20 209535 23.24 23.24 23.46 - - - - 4.00% 5.69%
TEAMVIEWER AG INH O. 32.00 -0.28% -0.09 343763 32.48 32.00 32.63 - - - - 2.50% 0.38%
Telefónica Dtl. 2.73 0.11% 0.00 4448916 2.74 2.71 2.74 - - - - 0.33% 5.77%
THYSSENKRUPP 11.99 -0.50% -0.06 2033217 12.11 11.98 12.21 - - - - 1.05% -0.37%
TLG Immobilien 28.80 1.41% 0.40 615024 28.45 28.45 28.85 - - - - 1.05% 1.23%
Uniper 29.45 0.79% 0.23 316852 29.35 29.33 29.69 - - - - 3.41% -0.20%
UNITED INTERNET 30.40 -0.26% -0.08 320151 30.56 30.10 30.75 - - - - -2.94% 3.83%
Varta 91.70 4.68% 4.10 762208 91.80 88.50 93.00 - - - - -2.55% -24.46%
Volkswagen VZ 181.36 0.80% 1.44 988847 181.24 180.68 183.40 - - - - -2.24% 2.91%
Vonovia SE 50.14 0.40% 0.20 1222810 50.00 49.97 50.30 - - - - 2.45% 4.46%
Wacker Chemie 64.34 -2.43% -1.60 206365 66.08 64.14 66.52 - - - - -1.20% -4.88%
WIRECARD 127.60 -0.74% -0.95 2685077 130.40 122.25 131.80 - - - - 15.06% 18.70%
Zalando 47.11 1.12% 0.52 370684 46.60 46.42 47.15 - - - - 3.54% 4.27%