19.08.2019 07:35:36
DAX INTERN. 100 TR EUR
1811.86
$$$
24.4300
1.37%
16.08.2019 17:45
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 15.08.2019 1787.43 Volatilität in % -
Börse Xetra Letzter Handel 16.08.2019 / 17:45
Währung $$$ Aktualisierungsstand 19.08.2019 / 07:35
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 10.60% 1963.8 1613.8
1 Woche -1.35% 1858.4 1766.0
1 Monat -6.53% 1960.7 1766.0
3 Monate -5.59% 1963.8 1766.0
6 Monate 2.18% 1963.8 1766.0
1 Jahr -5.78% 1978.6 1598.3
3 Jahre 11.92% 2073.6 1537.4
14.7
13
SMI
10.6
15.41
SMI
-16.72
-10.68
SMI
2017
2018
2019
{"2017":{"performance":14.7,"chartHeight":24.480999730828,"year":2017,"ID_NOTATION":"20671585"},"2018":{"performance":-16.72,"chartHeight":25.214515672421,"year":2018,"ID_NOTATION":"20671585"},"2019":{"performance":10.6,"chartHeight":22.618166139563,"year":2019,"ID_NOTATION":"20671585"}}
{"2017":{"performance":13,"chartHeight":23.780867215102,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.660999816386,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15.41,"chartHeight":24.749715437396,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":20.147498916821,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":24.363534699594,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":10.92,"chartHeight":22.787601741605,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":27.365462503298,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.347563005615,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.97,"chartHeight":22.813626694034,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.603013106031,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":24.129329197898,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":2.09,"chartHeight":13.368244594297,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.802736156273,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.675746594764,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":9.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.08.2019 07:35:36
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1&1 Drillisch 24.02 8.39% 1.86 510254 22.40 22.20 24.14 - - - - -7.40% -46.02%
ADIDAS 257.70 0.23% 0.60 631699 256.90 254.70 259.05 - - - - -0.75% 41.28%
AIXTRON 9.33 3.71% 0.33 635147 9.10 9.05 9.35 - - - - -5.32% 10.99%
ALLIANZ 198.64 0.91% 1.80 1184611 196.50 196.24 199.76 - - - - -0.16% 13.42%
AURUBIS 36.00 1.12% 0.40 210840 35.95 34.97 36.00 - - - - 1.10% -16.71%
AXEL SPRINGER 62.85 -0.08% -0.05 94570 62.90 62.65 62.90 - - - - -0.32% 27.28%
Aareal Bank 25.84 2.95% 0.74 291224 25.19 25.10 25.84 - - - - -0.81% -4.26%
Airbus Group 122.94 0.56% 0.68 50831 123.16 121.72 123.68 - - - - -1.63% 47.22%
Aroundtown 7.16 0.99% 0.07 1642751 7.09 7.09 7.17 - - - - -1.02% -0.80%
BASF 56.85 1.16% 0.65 2818232 56.47 56.25 57.10 - - - - -2.20% -5.88%
BAYER 64.61 2.59% 1.63 3622122 64.01 63.91 64.67 - - - - -0.03% 6.69%
BEIERSDORF 110.00 0.05% 0.05 455926 109.95 109.50 110.30 - - - - 1.29% 20.67%
BMW 59.56 1.26% 0.74 1625628 59.02 58.86 59.64 - - - - -2.41% -15.76%
BRENNTAG 40.54 1.68% 0.67 247152 40.13 39.98 40.54 - - - - -4.88% 7.53%
Bechtle 86.75 1.28% 1.10 110462 85.60 85.60 87.25 - - - - -6.77% 27.86%
CECONOMY 4.49 -3.42% -0.16 1488102 4.54 4.36 4.56 - - - - -20.81% 42.82%
CONTINENTAL 106.26 2.02% 2.10 893680 105.02 103.62 106.26 - - - - -6.90% -12.00%
COVESTRO AG O.N. 38.30 0.92% 0.35 1149377 38.11 37.95 38.59 - - - - -3.67% -11.30%
CTS Eventim & Co. 47.06 3.20% 1.46 87937 45.68 45.68 47.06 - - - - 3.25% 44.44%
Cancom 51.60 5.26% 2.58 155902 49.76 49.48 51.75 - - - - 6.35% 80.04%
Carl Zeiss Meditec 99.30 1.43% 1.40 106762 98.35 97.15 99.40 - - - - 0.25% 45.39%
Commerzbank 5.00 5.95% 0.28 21634833 4.75 4.71 5.00 - - - - -4.80% -13.52%
CompuGroup Medical 50.60 -1.36% -0.70 160460 51.15 50.45 51.80 - - - - -8.91% 25.12%
DEUTSCHE BANK 6.16 4.71% 0.28 37480692 5.88 5.78 6.17 - - - - -7.52% -11.58%
DEUTSCHE BOERSE 129.00 1.38% 1.75 698188 127.40 127.25 129.45 - - - - 0.35% 22.92%
DEUTSCHE LUFTHANSA 13.10 1.95% 0.25 6538130 12.96 12.58 13.15 - - - - -9.16% -33.53%
DEUTSCHE POST 28.58 1.24% 0.35 3032956 28.31 28.30 28.61 - - - - -0.33% 19.53%
Daimler 41.24 1.76% 0.71 4244996 40.77 40.58 41.34 - - - - -3.14% -10.16%
Delivery Hero 44.20 1.19% 0.52 548813 44.32 43.44 44.40 - - - - -4.25% 36.00%
Deutsche Telekom 14.88 1.60% 0.23 11908927 14.66 14.66 14.89 - - - - 2.98% 0.42%
Deutsche Wohnen 30.95 1.74% 0.53 940309 30.49 30.49 31.02 - - - - -5.32% -22.62%
Dialog Semiconductor 40.53 1.07% 0.43 932062 40.70 40.28 41.03 - - - - 1.60% 79.81%
Dt Pfandbriefbank 10.52 3.04% 0.31 307632 10.26 10.19 10.52 - - - - -0.28% 20.37%
Dürr 22.33 3.24% 0.70 189336 21.77 21.64 22.33 - - - - -4.41% -26.86%
E.ON 8.29 1.17% 0.10 8390278 8.23 8.16 8.33 - - - - -1.40% -3.94%
Evonik Industries 21.50 1.27% 0.27 570782 21.40 21.28 21.59 - - - - -4.70% -1.38%
Evotec 18.89 -0.55% -0.10 3543916 19.10 18.41 19.32 - - - - -23.93% 8.81%
FRAPORT 74.02 1.73% 1.26 70855 72.94 72.80 74.14 - - - - -1.31% 18.51%
FRESENIUS 42.26 1.21% 0.51 1330765 41.83 41.73 42.52 - - - - -0.54% -0.29%
FRESENIUS MED. CARE 59.36 1.37% 0.80 1024357 58.44 58.14 59.52 - - - - -0.74% 4.80%
FUCHS PETROLUB PRF 31.04 1.37% 0.42 187480 30.70 30.58 31.10 - - - - -3.60% -13.73%
GEA GROUP 22.89 4.19% 0.92 389769 22.27 22.13 22.91 - - - - 0.09% 1.73%
Gerresheimer 66.45 2.07% 1.35 87162 65.15 65.15 66.70 - - - - -4.11% 16.07%
Grand City Propertie 20.38 1.09% 0.22 157195 20.00 19.94 20.44 - - - - -2.21% 7.55%
HELLA GmbH & Co KgaA 35.94 3.51% 1.22 224479 35.34 34.78 36.08 - - - - -6.89% 3.28%
HENKEL Vz 85.96 2.36% 1.98 721140 83.48 83.48 85.96 - - - - -4.85% -9.90%
HOCHTIEF 96.50 1.95% 1.85 113923 95.65 95.25 96.75 - - - - -3.06% -18.01%
Hannover Rueck 144.70 1.69% 2.40 132884 142.90 142.30 144.90 - - - - 1.90% 22.94%
HeidelbergCement AG 59.96 1.35% 0.80 673576 59.10 59.00 60.08 - - - - -0.86% 12.33%
Hugo Boss 49.29 -0.10% -0.05 325640 49.40 48.89 49.58 - - - - -8.72% -8.59%
Infineon Technologie 15.18 2.03% 0.30 6341602 15.10 14.99 15.26 - - - - -6.45% -12.58%
K+S 13.61 -1.13% -0.15 2040311 13.80 13.30 13.80 - - - - -3.48% -13.42%
KION GROUP 41.47 1.92% 0.78 246575 40.89 40.66 41.47 - - - - -5.64% -6.45%
KLOECKNER & CO 4.60 1.28% 0.06 432845 4.48 4.48 4.60 - - - - -9.08% -24.16%
KNORR-BREMSE AG INH 85.47 0.73% 0.62 83843 85.34 84.33 85.68 - - - - -3.10% 8.71%
LEG Immobilien 106.00 1.48% 1.55 144100 104.90 104.50 106.65 - - - - -1.72% 16.33%
LINDE PLC EO 0,001 169.05 0.62% 1.05 782122 168.20 167.20 169.80 - - - - -0.29% 22.01%
Lanxess 50.48 1.65% 0.82 406778 50.02 49.09 50.48 - - - - -6.07% 25.57%
Leoni 8.49 -0.21% -0.02 288301 8.77 8.30 8.82 - - - - -23.70% -71.96%
MERCK KGAA 94.32 1.73% 1.60 401730 93.12 92.86 94.48 - - - - -0.57% 4.82%
MTU Aero Engines 241.40 1.77% 4.20 124851 236.80 235.00 242.10 - - - - 3.03% 52.40%
Metro AG 14.21 1.50% 0.21 693374 14.05 14.04 14.28 - - - - -0.28% 6.08%
MorphoSys 108.90 1.78% 1.90 104575 108.40 107.80 109.60 - - - - -1.89% 22.43%
Münchener Rück 217.00 0.70% 1.50 466640 215.70 215.70 218.00 - - - - 0.51% 13.88%
Nemetschek 46.82 1.56% 0.72 198284 46.30 46.18 46.90 - - - - -2.94% 46.69%
Nordex 8.89 -9.24% -0.91 2314548 9.76 8.84 9.79 - - - - -10.34% 17.19%
OSRAM Licht 35.10 0.72% 0.25 375047 34.87 34.80 35.18 - - - - 10.90% -7.44%
PORSCHE AUTOMOBIL 55.10 0.95% 0.52 405085 54.82 54.42 55.18 - - - - -2.96% 6.70%
PROSIEBEN MEDIA 11.12 3.30% 0.35 1310839 10.81 10.80 11.16 - - - - -2.46% -28.52%
PUMA 65.70 1.55% 1.00 396385 64.95 64.50 65.70 - - - - 0.31% 53.86%
QIAGEN 31.18 0.78% 0.24 406908 31.09 30.96 31.31 - - - - -4.56% 5.05%
RIB Software 18.41 2.91% 0.52 143013 17.83 17.83 18.47 - - - - -3.31% 55.62%
RTL Group 41.76 2.20% 0.90 80838 41.08 41.06 41.82 - - - - -1.79% -10.58%
RWE 25.57 0.59% 0.15 3103608 25.50 25.42 25.69 - - - - -0.43% 34.83%
Rheinmetall 101.50 2.88% 2.84 124058 99.48 99.02 101.50 - - - - -4.96% 31.54%
Rocket Internet 25.02 1.62% 0.40 136443 24.64 24.64 25.04 - - - - -1.18% 23.98%
SALZGITTER 15.13 1.10% 0.17 354589 14.95 14.70 15.29 - - - - -17.03% -40.83%
SAP SE 107.30 1.48% 1.56 2347862 106.24 106.08 107.58 - - - - 1.15% 23.43%
SCHAEFFLER AG INH. V 5.93 1.89% 0.11 467540 5.86 5.84 5.94 - - - - -5.75% -20.49%
SCOUT24 AG NA O.N. 52.05 1.07% 0.55 215377 51.70 51.60 52.20 - - - - 1.66% 29.61%
SILTRONIC AG NA O.N. 59.04 3.91% 2.22 171020 57.32 57.00 59.48 - - - - -0.40% -18.23%
SOFTWARE 24.40 3.13% 0.74 222578 23.78 23.77 24.50 - - - - -1.01% -22.76%
Sartorius Vz 172.20 2.50% 4.20 63147 169.10 168.50 174.30 - - - - -2.16% 58.13%
Siemens 85.84 0.99% 0.84 2728445 85.28 85.00 85.96 - - - - -3.55% -11.85%
Siemens Healthineers 35.35 0.96% 0.34 350353 35.25 35.07 35.39 - - - - -2.20% -3.27%
Sixt SE 79.65 3.11% 2.40 87743 77.65 77.50 79.65 - - - - -5.91% 15.10%
Symrise 81.12 1.22% 0.98 234239 80.46 80.32 81.30 - - - - -1.96% 25.77%
TAG Immobilien 21.02 0.77% 0.16 388932 20.96 20.88 21.16 - - - - 0.19% 5.58%
THYSSENKRUPP 9.52 1.21% 0.11 6458015 9.45 9.28 9.55 - - - - -7.13% -36.42%
Telefónica Dtl. 2.20 3.67% 0.08 4039524 2.14 2.14 2.20 - - - - 0.82% -35.58%
UNITED INTERNET 28.58 14.00% 3.51 1082926 25.20 25.19 29.07 - - - - 5.93% -25.18%
Uniper 27.25 2.06% 0.55 570013 26.82 26.76 27.26 - - - - 0.37% 20.58%
Volkswagen VZ 139.86 1.23% 1.70 776293 138.96 137.96 140.00 - - - - -1.05% 0.68%
Vonovia SE 44.80 1.22% 0.54 1226026 44.32 44.25 44.89 - - - - -0.16% 13.16%
WIRECARD 138.65 3.09% 4.15 997933 135.85 134.85 139.60 - - - - -4.21% 4.41%
Wacker Chemie 63.98 0.38% 0.24 168723 64.34 62.36 65.02 - - - - -5.13% -19.12%
Zalando 40.00 2.56% 1.00 583718 39.59 38.99 40.01 - - - - -5.39% 78.25%
alstria office REIT 14.51 0.76% 0.11 638260 14.49 14.36 14.53 - - - - -1.02% 18.93%
freenet 17.41 3.26% 0.55 788375 16.85 16.85 17.50 - - - - 0.40% 2.71%
innogy SE 43.56 0.14% 0.06 181984 43.45 43.43 43.65 - - - - 0.83% 6.95%