12.12.2018 14:58:55
DAX INTERN. 100 TR EUR
1696.82
$$$
19.4700
1.16%
12.12.2018 14:43
 
Chart
Kursdaten
Kurs 1696.82 Eröffnung 1684.30
Diff. absolut 19.47 Tages-Hoch 1698.46
Diff. % 1.16 % Tages-Tief 1681.46
Volumen - Umsatz 1861986728
Schlusskurs vom 11.12.2018 1677.35 Volatilität in % -
Börse Xetra Letzter Handel 12.12.2018 / 14:43
Währung $$$ Aktualisierungsstand 12.12.2018 / 14:58
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -14.76% 2073.6 1651.9
1 Woche -4.76% 1752.5 1651.9
1 Monat -6.55% 1805.5 1651.9
3 Monate -11.40% 1943.8 1651.9
6 Monate -15.51% 2035.3 1651.9
1 Jahr -15.71% 2073.6 1651.9
3 Jahre 6.53% 2073.6 1330.7
5.55
SMI
14.7
13
SMI
-5.58
SMI
-14.76
-7.11
2016
2017
2018
{"2016":{"performance":5.55,"chartHeight":17.498140999498,"year":2016,"ID_NOTATION":"20671585"},"2017":{"performance":14.7,"chartHeight":22.626894258804,"year":2017,"ID_NOTATION":"20671585"},"2018":{"performance":-14.76,"chartHeight":22.648341915666,"year":2018,"ID_NOTATION":"20671585"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-7.11,"chartHeight":18.802401442325,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-12.8,"chartHeight":21.898151708921,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-1.41,"chartHeight":10.283456925261,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-5.45,"chartHeight":17.402403953344,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-16.54,"chartHeight":23.247864086465,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 12.12.2018 14:58:55
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
1&1 Drillisch 43.90 0.18% 0.08 87100 43.96 43.46 44.26 774 43.92 43.98 383 -0.50% -36.34%
ADIDAS 198.70 0.61% 1.20 253359 198.50 197.65 200.30 566 198.65 198.75 548 -0.35% 18.16%
AIXTRON 8.94 -1.87% -0.17 678588 9.18 8.84 9.21 850 8.93 8.94 827 -5.75% -21.36%
ALLIANZ 177.04 1.76% 3.06 600330 176.60 175.76 177.64 973 177.02 177.04 199 -7.64% -9.15%
AURUBIS 43.92 2.00% 0.86 243131 43.00 42.82 44.24 33 43.89 43.93 96 -6.82% -44.50%
AXEL SPRINGER 51.30 -1.35% -0.70 43146 52.20 51.25 52.50 790 51.30 51.35 304 -4.06% -20.16%
Aareal Bank 26.38 0.04% 0.01 89917 26.47 26.18 26.65 53 26.36 26.38 58 -7.21% -30.11%
Airbus Group 91.12 2.90% 2.57 51959 88.90 88.65 91.23 229 91.20 91.25 75 -6.07% 5.83%
Aroundtown 7.30 2.82% 0.20 1669210 7.11 7.11 7.30 16052 7.29 7.30 7856 -4.05% 10.66%
BASF 59.52 1.09% 0.64 1658525 59.12 58.64 59.62 175 59.52 59.53 202 -8.00% -35.82%
BAYER 63.80 1.51% 0.95 1199677 63.21 63.10 64.11 380 63.80 63.81 108 -3.80% -38.59%
BEIERSDORF 94.78 0.94% 0.88 96368 94.22 94.22 94.98 195 94.76 94.80 153 -1.30% -4.09%
BMW 72.36 1.37% 0.98 727633 71.96 71.44 73.21 619 72.39 72.41 197 -4.10% -17.79%
BRENNTAG 37.64 1.13% 0.42 148700 37.44 37.18 37.78 52 37.63 37.65 133 -8.44% -29.47%
Bechtle 70.65 0.71% 0.50 57932 70.50 69.70 70.65 297 70.65 70.70 174 -0.92% 0.91%
Bilfinger SE 27.50 1.63% 0.44 85420 27.42 26.62 27.60 71 27.48 27.52 416 -7.20% -31.61%
CECONOMY 3.77 -0.50% -0.02 674856 3.82 3.69 3.82 2349 3.77 3.77 500 -4.87% -69.93%
CONTINENTAL 124.75 -0.12% -0.15 255026 125.50 123.85 126.35 218 124.70 124.75 666 -4.00% -44.50%
COVESTRO AG O.N. 44.28 -0.63% -0.28 566690 44.11 43.76 45.21 688 44.26 44.29 602 -8.28% -48.20%
Cancom 31.94 -0.25% -0.08 25636 32.16 31.58 32.26 75 31.92 31.98 156 -3.15% -7.72%
Carl Zeiss Meditec 70.30 3.46% 2.35 83735 68.25 68.25 70.35 322 70.30 70.35 292 0.07% 31.28%
Commerzbank 6.51 -0.96% -0.06 6420790 6.58 6.38 6.60 500 6.51 6.51 500 -12.57% -47.43%
DEUTSCHE BANK 7.49 0.82% 0.06 5284676 7.48 7.39 7.55 7438 7.49 7.49 1445 -7.82% -53.20%
DEUTSCHE BOERSE 111.10 0.50% 0.55 160894 110.95 110.60 111.40 1111 111.05 111.15 1041 -3.87% 14.20%
DEUTSCHE EUROSHOP 26.36 1.46% 0.38 61777 26.00 25.98 26.56 358 26.32 26.38 247 -3.20% -23.49%
DEUTSCHE LUFTHANSA 19.55 1.93% 0.37 1559970 19.28 19.13 19.62 3469 19.55 19.56 1333 -3.57% -37.57%
DEUTSCHE POST 25.04 -0.95% -0.24 3563049 25.42 24.55 25.47 2692 25.03 25.04 8974 -9.68% -36.40%
Daimler 47.01 0.66% 0.31 1946600 46.98 46.66 47.64 378 47.01 47.01 967 -7.44% -34.05%
Delivery Hero 31.00 1.17% 0.36 116133 30.88 30.34 31.20 673 30.98 31.04 784 -4.25% -7.15%
Deutsche Telekom 15.25 1.16% 0.17 3829887 15.14 15.13 15.28 7072 15.24 15.25 1728 -2.30% 1.89%
Deutsche Wohnen 42.17 1.44% 0.60 166246 41.71 41.71 42.38 154 42.16 42.18 318 0.46% 14.02%
Dialog Semiconductor 22.38 0.81% 0.18 205953 22.31 21.82 22.47 338 22.37 22.40 215 -6.13% -14.45%
Dt Pfandbriefbank 8.97 0.17% 0.01 500852 9.05 8.82 9.12 400 8.96 8.97 1024 -12.93% -32.93%
Dürr 30.68 1.25% 0.38 75416 30.82 30.13 31.27 321 30.68 30.70 63 -6.88% -43.13%
E.ON 9.16 2.54% 0.23 4753858 8.98 8.98 9.22 1112 9.16 9.16 1488 -0.74% -1.41%
Evonik Industries 22.92 1.46% 0.33 294782 22.68 22.50 22.94 75 22.91 22.92 312 -3.30% -27.99%
Evotec 18.50 1.31% 0.24 429752 18.42 18.20 18.62 952 18.49 18.51 712 -13.39% 35.30%
FRAPORT 63.66 -0.34% -0.22 55920 64.28 63.30 64.28 241 63.64 63.70 172 -3.24% -30.46%
FRESENIUS 42.44 7.01% 2.78 1923994 39.86 39.67 42.44 345 42.44 42.46 418 -21.78% -39.05%
FRESENIUS MED. CARE 62.40 0.22% 0.14 435918 61.10 61.00 62.50 1064 62.38 62.42 411 -15.08% -29.07%
FUCHS PETROLUB PRF 35.78 0.17% 0.06 50234 35.82 35.18 35.84 51 35.78 35.80 100 -1.54% -19.28%
Fielmann 55.25 -0.09% -0.05 15030 55.25 54.80 55.50 437 55.25 55.35 553 -1.78% -24.78%
GEA GROUP 22.27 -0.80% -0.18 113000 22.66 22.13 22.66 651 22.26 22.28 139 -4.02% -43.89%
Gerresheimer 59.10 1.72% 1.00 45004 57.95 57.55 59.30 267 59.00 59.05 166 -7.78% -15.94%
Grand City Propertie 20.04 4.27% 0.82 94932 19.24 19.24 20.12 395 20.02 20.06 1892 -3.56% -2.19%
HELLA GmbH & Co KgaA 35.02 1.74% 0.60 96029 34.50 33.96 35.30 86 35.02 35.04 200 -4.60% -33.26%
HENKEL Vz 101.25 1.62% 1.61 198350 99.82 99.82 101.45 1246 101.15 101.25 1687 -2.74% -9.71%
HOCHTIEF 117.20 1.21% 1.40 36078 116.00 115.50 118.30 197 117.10 117.30 244 -7.66% -21.54%
Hannover Rückversich 119.00 1.19% 1.40 63966 118.30 117.80 119.50 35 118.90 119.00 735 -5.16% 12.11%
HeidelbergCement AG 54.30 0.04% 0.02 367375 54.70 53.80 54.70 436 54.28 54.30 667 -4.94% -39.86%
Hugo Boss 57.60 -2.44% -1.44 195270 59.08 57.16 59.12 376 57.60 57.64 146 -2.89% -16.77%
Infineon Technologie 17.96 0.28% 0.05 3168758 18.00 17.71 18.08 1364 17.96 17.97 1074 -4.73% -21.55%
K+S 15.72 1.19% 0.18 373551 15.66 15.39 15.72 1325 15.71 15.72 300 -6.42% -25.15%
KION GROUP 46.87 0.21% 0.10 74140 46.87 46.31 47.49 282 46.86 46.88 30 -8.87% -35.02%
LEG Immobilien 98.44 1.51% 1.46 68385 97.46 97.20 98.72 60 98.42 98.46 100 -3.02% 1.77%
LINDE PLC EO 0,001 142.95 0.81% 1.15 334699 141.30 140.85 143.60 606 142.90 143.00 340 -1.53% -
Lanxess 42.83 1.78% 0.75 155595 42.04 41.81 42.90 75 42.82 42.84 158 -14.65% -36.52%
Leoni 26.24 -1.58% -0.42 72905 26.93 26.03 26.93 470 26.22 26.24 212 -5.93% -57.27%
MAN 90.25 0.06% 0.05 54500 90.25 90.15 90.25 24816 90.20 90.25 11849 -0.06% -5.45%
MERCK KGAA 97.54 0.99% 0.96 191126 96.98 96.72 97.84 110 97.54 97.58 430 -2.39% 7.61%
MTU Aero Engines 169.60 4.05% 6.60 58528 164.10 163.40 170.00 413 169.60 169.70 2 -9.89% 9.10%
Metro AG 13.29 1.10% 0.14 136766 13.18 13.18 13.38 688 13.29 13.30 400 -0.79% -21.05%
MorphoSys 99.15 1.59% 1.55 102028 98.20 96.45 100.30 143 99.15 99.30 112 -2.30% 27.45%
Münchener Rück 189.10 1.10% 2.05 166857 188.05 187.60 189.80 735 189.00 189.10 524 -4.25% 3.49%
NORMA Group 44.60 -3.46% -1.60 167043 44.00 42.60 45.30 262 44.56 44.64 78 -8.79% -17.46%
Nemetschek 101.90 1.09% 1.10 40209 102.00 100.80 103.60 387 101.80 102.00 267 -2.80% 34.69%
OSRAM Licht 38.95 0.91% 0.35 212857 38.80 38.26 39.09 154 38.93 38.95 444 -5.28% -48.49%
PORSCHE AUTOMOBIL 56.04 3.32% 1.80 330390 54.70 54.16 56.08 306 56.02 56.06 250 -3.14% -22.27%
PROSIEBEN MEDIA 16.11 -0.68% -0.11 365380 16.30 15.99 16.31 275 16.11 16.12 743 -7.07% -43.48%
PUMA 459.50 0.66% 3.00 17673 454.00 448.00 460.50 135 458.50 459.50 95 -1.30% 25.76%
QIAGEN 31.11 0.39% 0.12 131649 31.21 30.80 31.21 473 31.10 31.12 396 -2.12% 18.33%
RIB Software 9.42 0.05% 0.01 455550 9.65 9.40 9.66 1540 9.42 9.46 426 -29.05% -62.07%
RTL Group 48.24 0.54% 0.26 20191 48.06 47.86 48.42 45 48.14 48.20 80 -8.35% -28.46%
RWE 19.23 3.25% 0.60 2037781 18.74 18.71 19.34 1361 19.23 19.24 695 -3.52% 9.59%
Rheinmetall 77.66 3.66% 2.74 111952 75.18 74.50 77.92 155 77.64 77.68 88 -9.65% -29.22%
Rocket Internet 21.32 1.62% 0.34 141000 21.04 21.02 21.38 1443 21.30 21.34 1074 -8.14% -0.69%
SALZGITTER 26.75 -0.48% -0.13 69417 26.88 26.56 27.00 139 26.74 26.78 133 -6.37% -43.52%
SAP SE 91.01 1.29% 1.16 669368 90.26 89.81 91.06 418 91.00 91.03 603 -2.28% -3.85%
SCHAEFFLER AG INH. V 7.09 -1.85% -0.13 1585362 7.24 7.07 7.27 13548 7.09 7.09 623 -5.27% -51.13%
SCOUT24 AG NA O.N. 36.26 0.28% 0.10 74185 36.22 36.08 36.56 446 36.26 36.28 542 -2.53% 6.20%
SILTRONIC AG NA O.N. 74.90 3.94% 2.84 119224 72.98 71.40 74.90 50 74.82 74.90 87 -9.15% -40.59%
SOFTWARE 32.79 0.89% 0.29 87430 32.92 32.48 32.92 128 32.78 32.82 276 -9.62% -30.64%
STEINHOFF INT.HLDG.E 0.11 13.49% 0.01 20145806 0.10 0.10 0.11 29998 0.11 0.11 26900 -18.17% -69.59%
Sartorius Vz 113.20 0.98% 1.10 23773 112.50 111.80 115.00 107 113.10 113.30 107 -5.00% 40.94%
Siemens 98.75 0.87% 0.85 1001630 98.04 98.04 98.98 468 98.74 98.76 746 -4.95% -15.71%
Siemens Healthineers 38.62 1.40% 0.54 241447 38.27 38.02 38.80 411 38.62 38.66 164 -1.24% -
Sixt SE 74.90 2.96% 2.15 26193 72.95 72.35 75.40 444 74.70 74.90 84 -9.91% -2.36%
Symrise 68.38 -0.78% -0.54 143351 66.80 66.70 69.12 42 68.36 68.40 191 -3.96% -3.77%
TAG Immobilien 20.68 0.78% 0.16 222800 20.54 20.54 20.78 947 20.66 20.68 1286 -1.54% 29.55%
THYSSENKRUPP 15.72 -0.03% -0.01 904204 15.67 15.52 15.85 3593 15.71 15.72 41 -6.98% -35.06%
Telefónica Dtl. 3.50 1.48% 0.05 934024 3.46 3.43 3.50 1485 3.50 3.50 2108 -5.37% -17.56%
UNITED INTERNET 38.02 -0.18% -0.07 124239 38.22 37.82 38.51 97 38.00 38.02 55 -3.08% -33.57%
Uniper 22.82 1.06% 0.24 185996 22.64 22.61 22.88 1293 22.81 22.83 559 -1.83% -13.15%
Volkswagen VZ 148.78 1.83% 2.68 438500 147.00 146.08 149.82 28 148.74 148.76 81 -1.64% -12.23%
Vonovia SE 42.70 1.64% 0.69 434991 42.20 42.18 42.79 895 42.70 42.72 352 0.41% 1.50%
WIRECARD 135.75 -0.69% -0.95 356303 139.00 134.85 139.25 35 135.70 135.75 62 -1.34% 46.88%
Wacker Chemie 77.10 2.58% 1.94 57999 76.00 74.72 77.20 81 77.02 77.14 217 -10.33% -53.66%
Zalando 25.17 -3.64% -0.95 359219 26.17 24.81 26.21 542 25.16 25.18 83 -3.08% -40.79%
freenet 17.34 1.31% 0.23 293354 17.18 17.11 17.43 531 17.34 17.34 221 -3.55% -44.45%
innogy SE 40.81 0.84% 0.34 175645 40.49 40.46 40.88 678 40.80 40.82 552 0.42% 23.86%