15.07.2020 10:02:37
DAX INTERN. 100 TR EUR
1964.40
$$$
13.0100
0.67%
15.07.2020 09:47
 
Chart
Kursdaten
Kurs 1964.40 Eröffnung 1968.33
Diff. absolut 13.01 Tages-Hoch 1970.98
Diff. % 0.67 % Tages-Tief 1964.40
Volumen - Umsatz 457719633
Schlusskurs vom 14.07.2020 1951.39 Volatilität in % -
Börse Xetra Letzter Handel 15.07.2020 / 09:47
Währung $$$ Aktualisierungsstand 15.07.2020 / 10:02
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -5.46% 2134.0 1288.1
1 Woche 0.28% 1971.2 1915.4
1 Monat 5.79% 1973.8 1792.3
3 Monate 18.44% 1988.0 1581.9
6 Monate -6.59% 2134.0 1288.1
1 Jahr 1.61% 2134.0 1288.1
3 Jahre 2.36% 2134.0 1288.1
SMI
26.44
26.51
SMI
-16.72
-10.68
SMI
-5.46
-3.37
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":-5.46,"chartHeight":15.067684373147,"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":-3.37,"chartHeight":12.869030023778,"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":-11.31,"chartHeight":18.385871193608,"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":-6.64,"chartHeight":15.959215051619,"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":-4.52,"chartHeight":14.206802140502,"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":-4.16,"chartHeight":13.82863031284,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 15.07.2020 10:02:37
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
1&1 Drillisch 23.79 -1.45% -0.35 31229 24.19 23.79 24.35 1 23.78 23.81 578 1.05% 5.51%
Aareal Bank 17.06 0.29% 0.05 19648 17.09 17.00 17.29 475 17.01 17.08 842 -0.35% -43.77%
ADIDAS 238.40 1.53% 3.60 51023 236.90 236.40 239.50 281 238.30 238.50 332 -2.57% -18.98%
Airbus Group 67.96 2.61% 1.73 41641 67.12 66.93 68.48 233 67.97 68.01 150 -1.49% -49.88%
AIXTRON 11.20 0.95% 0.10 82023 11.29 11.09 11.29 400 11.20 11.21 894 -1.25% 30.04%
ALLIANZ 185.66 -0.55% -1.02 142277 187.50 185.58 187.98 2 185.64 185.68 196 1.17% -14.52%
alstria office REIT 12.73 -1.55% -0.20 38349 13.04 12.71 13.04 1261 12.71 12.73 162 -2.71% -22.81%
Aroundtown 5.22 -0.68% -0.04 139383 5.28 5.22 5.30 3966 5.22 5.23 2015 -1.31% -34.12%
AURUBIS 58.72 0.03% 0.02 9470 59.08 58.60 59.34 162 58.62 58.74 614 1.91% 7.27%
BASF 51.37 0.51% 0.26 325426 51.40 51.34 51.70 1591 51.36 51.39 653 0.22% -24.11%
BAYER 64.05 0.08% 0.05 297207 64.41 63.90 64.58 350 64.05 64.07 329 0.39% -12.10%
BMW 58.18 0.43% 0.25 102991 58.33 58.14 58.59 120 58.17 58.19 289 -1.23% -20.80%
Bechtle 160.90 0.37% 0.60 12077 162.90 159.90 162.90 37 160.80 160.90 90 -2.02% 28.04%
BEIERSDORF 98.90 1.50% 1.46 26744 98.14 98.14 99.02 122 98.90 98.96 305 -0.81% -8.64%
BRENNTAG 50.92 0.75% 0.38 28497 50.92 50.86 51.20 181 50.92 50.94 5 0.60% 4.25%
Cancom 47.52 0.93% 0.44 13579 47.42 47.10 47.66 120 47.52 47.60 274 -1.92% -10.49%
Carl Zeiss Meditec 87.00 -2.47% -2.20 64862 90.00 86.80 90.85 200 87.40 87.55 50 -3.57% -21.55%
Commerzbank 4.59 -0.97% -0.04 1252402 4.67 4.58 4.69 3150 4.59 4.60 1702 0.98% -15.91%
CompuGroup Medical S 69.55 1.38% 0.95 4433 69.00 68.70 69.60 429 69.45 69.55 142 -5.90% 7.61%
CONTINENTAL 85.38 -1.86% -1.62 87825 85.02 84.96 85.92 179 85.42 85.48 373 -0.89% -24.52%
COVESTRO AG O.N. 36.61 2.41% 0.86 199878 36.04 36.04 36.82 475 36.60 36.62 295 2.08% -13.75%
CTS Eventim & Co. 34.96 1.51% 0.52 8646 34.90 34.90 35.14 111 34.96 35.00 87 -7.32% -38.55%
Daimler 37.41 1.11% 0.41 302261 37.28 37.26 37.58 557 37.41 37.44 796 -1.70% -25.07%
Delivery Hero 93.58 2.23% 2.04 62111 93.00 91.92 93.82 210 93.50 93.58 214 -11.26% 29.73%
DEUTSCHE BANK 8.76 0.33% 0.03 925581 8.84 8.74 8.88 4046 8.76 8.76 3227 -0.84% 26.23%
DEUTSCHE BOERSE 163.50 0.12% 0.20 112980 163.55 162.50 164.40 287 163.50 163.60 381 -2.80% 16.52%
DEUTSCHE LUFTHANSA 8.65 1.88% 0.16 585050 8.63 8.62 8.77 6720 8.65 8.66 1500 -7.17% -48.26%
Dt Pfandbriefbank 6.21 -0.56% -0.04 153151 6.25 6.20 6.29 2450 6.20 6.21 2000 -2.50% -57.14%
DEUTSCHE POST 34.51 0.29% 0.10 361255 34.50 34.42 34.56 1243 34.50 34.52 2812 2.05% 1.18%
Deutsche Telekom 15.12 -0.30% -0.04 1093250 15.21 15.11 15.24 8990 15.11 15.12 6670 1.40% 4.05%
Deutsche Wohnen 40.16 -0.17% -0.07 81546 40.52 40.10 40.58 320 40.15 40.16 28 -0.15% 10.46%
Dialog Semiconductor 41.36 0.05% 0.02 22658 41.53 41.15 41.92 329 41.36 41.39 274 -1.34% -8.36%
Drägerwerk & Co. Vz 83.90 7.56% 5.90 47691 84.00 81.20 84.30 239 83.70 84.10 376 -4.88% 40.04%
Dürr 23.34 1.13% 0.26 20098 23.16 23.16 23.54 572 23.32 23.38 288 -1.62% -24.03%
E.ON 10.11 0.20% 0.02 536024 10.14 10.08 10.18 3365 10.11 10.11 2550 -1.70% 5.94%
Evonik Industries 24.40 0.12% 0.03 74533 24.63 24.40 24.75 1039 24.40 24.42 920 1.33% -10.44%
Evotec 23.83 1.75% 0.41 80266 23.58 23.49 23.93 100 23.83 23.85 357 -4.29% 1.61%
FRAPORT 37.84 0.58% 0.22 16951 37.96 37.76 38.12 416 37.82 37.88 253 -5.00% -50.36%
freenet 14.50 -0.21% -0.03 98448 14.70 14.48 14.82 210 14.49 14.51 405 1.08% -28.91%
FRESENIUS MED. CARE 73.98 0.98% 0.72 53729 74.06 73.86 74.34 521 73.96 74.02 551 -6.08% 11.07%
FRESENIUS 44.41 2.04% 0.89 215824 44.12 44.05 44.47 45 44.43 44.45 1442 -4.67% -13.27%
FUCHS PETROLUB PRF 38.42 0.16% 0.06 3206 38.50 38.42 38.84 363 38.34 38.40 331 3.28% -13.13%
GEA GROUP 31.06 0.58% 0.18 49680 30.90 30.81 31.37 280 31.04 31.07 274 4.57% 4.75%
Gerresheimer 97.00 2.00% 1.90 36525 95.10 95.10 97.60 124 96.95 97.05 202 4.39% 37.83%
Grand City Propertie 20.48 -0.39% -0.08 5341 20.68 20.48 20.68 736 20.46 20.50 996 -0.48% -3.84%
GRENKE 71.85 1.91% 1.35 3693 70.20 70.00 71.85 286 71.75 71.95 121 2.55% -23.58%
Hannover Rueck 155.40 -0.89% -1.40 4020 157.80 155.40 157.80 231 155.20 155.40 252 1.95% -9.00%
HeidelbergCement AG 53.10 2.75% 1.42 257412 53.00 52.94 53.60 720 53.08 53.12 100 6.34% -20.44%
HELLA GmbH & Co KgaA 37.34 0.16% 0.06 4323 37.46 37.20 37.72 174 37.30 37.36 199 0.87% -24.44%
Hellofresh 48.48 -0.25% -0.12 189093 48.80 48.02 49.00 92 48.42 48.50 974 -5.45% 160.45%
HENKEL Vz 85.40 0.47% 0.40 24912 85.44 85.30 85.76 265 85.36 85.42 411 1.38% -7.81%
HOCHTIEF 80.35 0.44% 0.35 5608 81.15 80.25 81.15 301 80.35 80.40 46 -2.26% -29.64%
Hugo Boss 25.15 0.04% 0.01 48147 25.33 24.99 25.59 88 25.12 25.16 345 -5.28% -41.89%
Infineon Technologie 22.29 1.27% 0.28 882272 22.38 22.25 22.55 650 22.29 22.30 1642 3.58% 8.37%
K+S 6.25 0.22% 0.01 140430 6.28 6.25 6.36 1401 6.23 6.25 1063 4.84% -43.90%
KION GROUP 67.92 1.49% 1.00 43075 67.98 67.52 68.84 187 67.86 67.92 10 18.61% 8.71%
KNORR-BREMSE AG INH 95.02 0.26% 0.25 15813 95.00 94.44 95.72 154 95.07 95.14 68 3.95% 4.43%
Lanxess 49.38 0.55% 0.27 11304 49.50 49.34 49.77 50 49.27 49.32 157 0.12% -17.90%
LEG Immobilien 116.32 0.33% 0.38 11073 116.92 116.10 117.00 15 116.32 116.36 91 -0.07% 9.84%
LINDE PLC EO 0,001 205.80 1.73% 3.50 82459 206.00 204.70 206.80 175 205.80 205.90 579 1.51% 6.03%
MERCK KGAA 111.20 1.46% 1.60 31914 110.80 110.40 111.55 258 111.20 111.25 336 -0.18% 4.03%
Metro AG 8.51 -0.23% -0.02 44114 8.55 8.48 8.61 909 8.49 8.51 2106 -0.88% -40.53%
MorphoSys 116.10 4.13% 4.60 25572 114.00 112.45 116.30 424 116.10 116.35 250 -5.75% -12.07%
MTU Aero Engines 155.85 3.18% 4.80 56481 153.30 153.30 157.70 71 155.85 155.95 40 -2.49% -40.67%
Münchener Rück 232.90 -0.81% -1.90 26954 235.80 232.80 236.00 381 232.80 232.90 10 0.82% -10.72%
Nemetschek 61.05 1.83% 1.10 13582 60.80 60.65 61.30 396 60.95 61.05 165 -4.39% 1.96%
OSRAM Licht 42.30 0.12% 0.05 2385 42.00 41.69 42.30 120 42.24 42.30 1061 0.12% -4.30%
PORSCHE AUTOMOBIL 54.00 1.43% 0.76 14643 53.70 53.70 54.30 90 54.04 54.10 150 0.45% -20.11%
ProSiebenSat.1 Media 9.74 0.93% 0.09 85290 9.79 9.74 9.89 600 9.73 9.74 544 -7.87% -30.65%
PUMA 67.74 0.95% 0.64 15103 67.80 67.74 68.32 258 67.72 67.78 174 -3.90% -1.83%
QIAGEN 40.70 0.20% 0.08 39449 40.71 40.51 40.72 578 40.69 40.70 1716 5.67% 33.36%
RATIONAL 513.50 0.98% 5.00 6142 509.00 509.00 515.00 36 513.00 513.50 37 1.40% -29.08%
Rheinmetall 79.88 0.38% 0.30 8267 79.98 79.88 80.60 83 79.82 79.90 28 -0.05% -22.29%
RIB Software 25.90 0.78% 0.20 2 25.90 25.90 25.90 385 25.60 25.74 616 -1.53% 13.72%
RTL Group 29.28 -0.07% -0.02 4579 29.58 29.24 29.58 397 29.24 29.30 255 -0.68% -33.38%
RWE 32.04 0.25% 0.08 196871 32.13 32.02 32.31 446 32.03 32.05 1691 0.44% 16.86%
SAP SE 135.06 0.84% 1.12 227061 135.66 134.84 136.06 469 135.02 135.06 140 4.01% 11.32%
Sartorius Vz 308.80 1.11% 3.40 4046 308.40 305.20 310.20 64 308.40 309.00 64 -1.74% 60.06%
SCOUT24 AG NA O.N. 71.10 -0.49% -0.35 22661 71.05 71.00 72.15 664 71.05 71.15 225 -0.14% 21.20%
SHOP APOTHEKE EUROPE 123.20 1.82% 2.20 10370 122.80 121.60 123.40 221 122.80 123.20 139 -1.79% 178.16%
Siemens 110.28 0.42% 0.46 256955 109.98 109.70 110.84 125 110.28 110.32 451 1.57% -5.77%
Siemens Healthineers 41.98 0.66% 0.28 33884 42.01 41.79 42.12 276 41.96 41.98 51 -0.60% -2.62%
SILTRONIC AG NA O.N. 90.40 1.23% 1.10 12368 90.08 89.40 90.50 140 90.44 90.58 171 -2.08% -0.47%
Sixt SE 70.55 0.57% 0.40 4206 71.65 70.55 71.65 75 70.55 70.65 139 -4.62% -21.75%
Software 37.60 -0.53% -0.20 21155 38.02 37.60 38.22 50 37.58 37.62 75 1.94% 21.54%
Ströer Media 59.00 0.00% 0.00 10232 59.45 58.85 59.60 439 59.00 59.15 7 -1.67% -18.11%
Symrise 107.55 0.09% 0.10 10577 108.00 107.50 108.15 180 107.50 107.60 195 2.82% 14.55%
TAG Immobilien 21.82 -0.46% -0.10 12380 22.18 21.82 22.18 632 21.84 21.86 625 -1.17% -1.08%
Talanx 33.24 -1.13% -0.38 10856 33.84 33.24 33.84 101 33.20 33.26 228 -1.18% -23.90%
TEAMVIEWER AG INH O. 50.90 1.03% 0.52 72666 50.98 50.60 51.24 228 50.84 50.90 25 -2.85% 58.03%
Telefónica Dtl. 2.52 -1.18% -0.03 248853 2.56 2.51 2.56 1000 2.52 2.52 4822 -4.00% -1.51%
THYSSENKRUPP 7.15 2.88% 0.20 496935 7.06 7.05 7.22 750 7.15 7.16 3647 5.78% -42.28%
Uniper 30.26 -0.46% -0.14 12992 30.50 30.22 30.58 639 30.24 30.28 660 2.84% 3.02%
UNITED INTERNET 38.91 -0.56% -0.22 11248 39.30 38.88 39.45 30 38.89 38.90 140 0.93% 33.64%
Varta 99.90 4.55% 4.35 53236 98.00 97.65 100.20 365 99.75 99.85 52 -7.14% -21.29%
Volkswagen VZ 140.28 2.11% 2.90 144642 139.00 139.00 140.60 310 140.24 140.34 412 -0.46% -22.05%
Vonovia SE 54.46 -0.07% -0.04 99372 54.82 54.42 54.82 1213 54.46 54.50 2115 -1.30% 13.54%
Wacker Chemie 69.30 0.46% 0.32 5591 69.94 69.26 70.16 129 69.30 69.40 221 4.96% 1.98%
WIRECARD 2.38 -0.21% -0.01 255137 2.36 2.35 2.42 427 2.38 2.40 173 -24.25% -97.78%
Zalando 66.50 0.76% 0.50 53467 67.00 65.82 67.12 27 66.52 66.56 256 1.10% 46.08%