01.12.2020 06:11:34
DAX INTERN. 100 TR EUR
2059.14
$$$
-6.5900
-0.32%
30.11.2020 17:47
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 27.11.2020 2065.73 Volatilität in % -
Börse Xetra Letzter Handel 30.11.2020 / 17:47
Währung $$$ Aktualisierungsstand 01.12.2020 / 06:11
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -0.24% 2134.0 1288.1
1 Woche 1.10% 2082.2 2048.3
1 Monat 14.86% 2082.2 1792.6
3 Monate 2.82% 2082.2 1777.8
6 Monate 14.11% 2082.2 1777.8
1 Jahr 0.28% 2134.0 1288.1
3 Jahre 3.44% 2134.0 1288.1
SMI
26.44
26.51
SMI
-16.72
-10.68
SMI
-0.24
-1.32
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":-0.24,"chartHeight":7.3333333333333,"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":-1.32,"chartHeight":8.5983501772004,"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":-6.74,"chartHeight":16.027324782983,"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":3.86,"chartHeight":13.487589177754,"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":11.74,"chartHeight":18.555893188583,"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":0.32,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 01.12.2020 06:11:34
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Aareal Bank 20.50 0.29% 0.06 347831 20.20 19.98 20.66 - - - - 4.01% -32.23%
ADIDAS 267.30 -1.44% -3.90 1396967 269.80 267.30 273.10 - - - - -4.54% -7.76%
ADLER GROUP S.A. NPV 24.24 -0.82% -0.20 311099 24.60 24.24 25.70 - - - - 2.11% -13.77%
Airbus Group 87.80 -2.52% -2.27 190669 90.16 87.80 90.33 - - - - -2.69% -33.56%
AIXTRON 12.16 -1.02% -0.12 1080083 12.17 12.12 12.50 - - - - 9.50% 42.65%
ALLIANZ 197.66 -0.24% -0.48 1651688 197.50 196.22 200.10 - - - - 0.54% -9.50%
alstria office REIT 13.49 -1.82% -0.25 866699 13.74 13.49 13.79 - - - - -1.75% -19.46%
Aroundtown 5.82 -3.03% -0.18 9388080 5.99 5.82 6.00 - - - - 4.87% -27.13%
AURUBIS 63.86 -0.62% -0.40 207674 62.60 61.68 64.44 - - - - -0.22% 16.70%
BASF 61.33 0.67% 0.41 5433895 60.54 60.15 62.67 - - - - 5.05% -8.94%
BAYER 48.27 -2.50% -1.24 5577556 49.41 48.27 49.45 - - - - 1.39% -33.70%
BMW 73.04 -0.07% -0.05 1921018 72.51 72.25 73.76 - - - - -1.15% -0.14%
Bechtle 182.70 -3.03% -5.70 2185825 187.90 182.70 190.70 - - - - 1.16% 45.93%
BEIERSDORF 93.74 -1.22% -1.16 672981 94.72 93.74 95.14 - - - - -1.82% -12.11%
BRENNTAG 64.06 0.31% 0.20 723324 63.80 63.36 64.96 - - - - 1.04% 32.14%
Cancom 45.00 -0.53% -0.24 130490 45.22 44.96 45.66 - - - - 1.49% -14.45%
Carl Zeiss Meditec 111.80 0.27% 0.30 230217 111.20 111.20 113.70 - - - - -3.45% -1.67%
Commerzbank 5.21 -3.38% -0.18 8557285 5.35 5.21 5.36 - - - - -0.61% -5.56%
CompuGroup Medical S 83.30 1.59% 1.30 130702 82.00 81.85 85.00 - - - - 8.11% 30.67%
CONTINENTAL 114.20 -2.35% -2.75 600623 115.65 114.20 117.10 - - - - 1.65% -0.92%
COVESTRO AG O.N. 46.75 -1.48% -0.70 1361381 47.40 46.75 47.66 - - - - 1.12% 12.79%
CTS Eventim & Co. 50.75 0.79% 0.40 187856 50.15 50.15 51.45 - - - - 0.00% -9.46%
Daimler 56.45 -0.25% -0.14 5393053 56.09 55.86 57.38 - - - - 0.80% 14.34%
Delivery Hero 101.25 2.27% 2.25 1269592 99.00 98.44 101.80 - - - - 4.81% 43.49%
DEUTSCHE BANK 9.34 -1.49% -0.14 13007086 9.40 9.32 9.56 - - - - 0.74% 35.07%
DEUTSCHE BOERSE 139.75 1.97% 2.70 1408826 137.30 136.90 139.90 - - - - 5.08% -0.29%
DEUTSCHE LUFTHANSA 9.65 -4.21% -0.42 7867263 10.13 9.65 10.14 - - - - -1.13% -41.22%
Dt Pfandbriefbank 8.36 -1.07% -0.09 1318719 8.45 8.25 8.54 - - - - 5.09% -42.58%
DEUTSCHE POST 40.50 -0.20% -0.08 6313259 40.56 40.45 41.05 - - - - 3.50% 19.08%
Deutsche Telekom 15.12 -0.26% -0.04 14645176 15.17 15.07 15.38 - - - - 2.41% 3.74%
Deutsche Wohnen 42.04 2.54% 1.04 1725134 40.84 40.84 42.05 - - - - 2.34% 15.43%
Dialog Semiconductor 44.22 -3.66% -1.68 1033584 45.75 43.87 46.75 - - - - 17.76% -1.97%
Drägerwerk & Co. Vz 65.20 -0.91% -0.60 56826 65.70 65.10 66.50 - - - - -4.40% 17.06%
Dürr 30.62 -2.23% -0.70 196162 31.06 30.62 31.76 - - - - 6.39% 0.79%
DWS Group 32.65 -1.14% -0.38 190295 33.30 32.65 33.61 - - - - -1.79% 3.00%
E.ON 9.08 -0.70% -0.06 10117884 9.13 9.07 9.15 - - - - 1.02% -4.70%
Evonik Industries 25.31 0.68% 0.17 1898510 25.07 24.98 25.65 - - - - 3.31% -6.98%
Evotec 25.57 -0.66% -0.17 1857223 25.80 25.54 26.69 - - - - 0.91% 10.93%
FRAPORT 47.58 1.36% 0.64 3589434 46.92 46.14 47.98 - - - - 0.85% -37.21%
freenet 17.13 -1.38% -0.24 611221 17.43 17.13 17.43 - - - - 0.62% -16.19%
FRESENIUS MED. CARE 70.50 -0.45% -0.32 968739 70.72 70.48 71.28 - - - - -0.70% 6.88%
FRESENIUS 37.50 -1.50% -0.57 2181516 37.99 37.50 38.20 - - - - -0.50% -25.27%
FUCHS PETROLUB PRF 47.92 -0.70% -0.34 272129 47.94 47.84 48.88 - - - - -1.20% 8.51%
GEA GROUP 28.71 -0.31% -0.09 456145 28.78 28.61 29.10 - - - - 0.21% -2.61%
Gerresheimer 97.70 2.41% 2.30 153331 96.00 96.00 99.40 - - - - -0.71% 41.59%
Grand City Propertie 19.80 0.10% 0.02 421274 19.88 19.66 20.02 - - - - 0.10% -7.39%
GRENKE 36.80 -3.06% -1.16 196633 37.56 36.70 38.12 - - - - -4.32% -60.11%
Hannover Rueck 140.30 0.86% 1.20 893655 139.00 138.00 141.80 - - - - -2.57% -18.57%
HeidelbergCement AG 59.54 -1.59% -0.96 1078581 60.04 59.52 60.86 - - - - 0.68% -8.34%
HELLA GmbH & Co KgaA 48.10 -1.31% -0.64 106610 48.44 47.94 48.82 - - - - 2.38% -2.51%
Hellofresh 49.28 -2.61% -1.32 12446369 51.00 49.08 52.30 - - - - 3.66% 164.09%
HENKEL Vz 90.24 0.42% 0.38 790752 90.74 89.98 91.02 - - - - 3.72% -2.13%
HOCHTIEF 80.90 0.06% 0.05 176823 80.50 79.15 82.10 - - - - 1.51% -28.85%
Hugo Boss 25.81 -3.62% -0.97 589252 26.54 25.81 26.54 - - - - -2.60% -40.34%
Infineon Technologie 29.52 -0.29% -0.09 9567749 29.35 29.26 29.95 - - - - 6.96% 45.35%
K+S AG 7.55 -2.60% -0.20 1257428 7.75 7.55 7.90 - - - - 6.85% -32.04%
KION GROUP 64.44 -8.07% -5.66 1393577 66.88 64.44 69.76 - - - - -5.10% 5.46%
KNORR-BREMSE AG INH 107.28 -0.37% -0.40 302075 107.74 106.80 108.90 - - - - -0.94% 18.21%
Lanxess 58.66 -1.38% -0.82 512724 58.84 58.16 59.60 - - - - 6.46% -1.94%
LEG Immobilien 119.46 1.24% 1.46 435453 117.50 117.40 119.92 - - - - 2.65% 13.18%
LINDE PLC EO 0,001 213.90 -0.74% -1.60 1228773 215.20 213.90 219.50 - - - - 0.38% 12.11%
MERCK KGAA 133.85 0.34% 0.45 692313 132.85 132.65 134.65 - - - - 3.04% 27.05%
Metro AG 7.66 -2.54% -0.20 16811058 7.86 7.66 7.90 - - - - -3.16% -46.62%
MorphoSys 94.14 -0.38% -0.36 170264 94.94 94.14 96.18 - - - - 3.56% -25.76%
MTU Aero Engines 197.95 -3.16% -6.45 374989 202.50 197.95 204.30 - - - - 0.53% -22.25%
Münchener Rück 233.60 -0.93% -2.20 790188 235.30 232.80 238.10 - - - - -0.68% -11.18%
Nemetschek 66.30 1.92% 1.25 232985 64.85 64.85 67.40 - - - - 5.41% 12.76%
Nordex 19.61 0.36% 0.07 713260 19.50 19.50 20.18 - - - - 1.19% 62.33%
OSRAM Licht 51.80 -0.54% -0.28 97589 51.80 51.74 52.14 - - - - -0.38% 17.33%
Porsche Automobil 53.30 -3.09% -1.70 1102424 54.52 53.30 54.64 - - - - -5.66% -20.02%
ProSiebenSat.1 Media 12.13 -2.37% -0.29 1020134 12.36 12.13 12.44 - - - - -1.78% -12.76%
PUMA 83.36 1.51% 1.24 465649 81.84 81.44 84.28 - - - - -1.19% 21.96%
QIAGEN 40.41 -0.64% -0.26 2953606 40.71 40.41 41.39 - - - - 1.51% 32.67%
RATIONAL 745.00 -4.49% -35.00 404765 778.00 743.50 792.50 - - - - -3.43% 3.91%
Rheinmetall 74.56 -2.82% -2.16 217844 76.56 74.00 76.56 - - - - -3.82% -27.19%
RTL Group 38.54 -1.68% -0.66 114744 38.70 38.54 39.68 - - - - -0.67% -12.37%
RWE 34.77 -0.29% -0.10 2679868 34.89 34.50 35.06 - - - - 0.55% 27.13%
SAP SE 101.98 1.84% 1.84 6755003 100.00 99.94 101.98 - - - - 3.76% -15.24%
Sartorius Vz 382.00 4.95% 18.00 151318 363.00 363.00 387.60 - - - - 2.41% 100.21%
SCOUT24 AG NA O.N. 64.10 1.67% 1.05 599816 62.95 62.85 64.75 - - - - 1.26% 8.74%
SHOP APOTHEKE EUROPE 132.20 -0.75% -1.00 109149 131.40 130.20 135.00 - - - - 1.07% 203.91%
Siemens 112.00 -0.60% -0.68 3256693 112.00 111.78 113.50 - - - - 0.29% -3.90%
Siemens Healthineers 38.55 0.55% 0.21 1280400 38.43 38.30 38.73 - - - - 2.38% -9.97%
SILTRONIC AG NA O.N. 122.20 7.62% 8.65 844098 126.80 121.30 127.60 - - - - 25.93% 36.20%
Sixt SE 96.15 0.00% 0.00 79787 95.80 94.80 97.70 - - - - 3.50% 7.25%
Software 36.06 -2.33% -0.86 168381 37.30 36.00 37.46 - - - - -0.83% 15.95%
Ströer Media 75.00 0.00% 0.00 55067 74.65 74.50 76.05 - - - - 0.20% 4.09%
Symrise 105.00 -0.33% -0.35 826709 105.30 104.75 106.50 - - - - 1.40% 11.94%
TAG Immobilien 25.06 2.70% 0.66 652211 24.40 24.32 25.14 - - - - 2.12% 13.09%
Talanx 30.94 0.26% 0.08 160416 30.80 30.46 31.24 - - - - 0.52% -29.97%
TeamViewer 39.93 0.94% 0.37 1112207 39.50 39.31 40.00 - - - - 1.35% 25.25%
Telefonica Deutschla 2.31 -3.34% -0.08 9551076 2.38 2.30 2.38 - - - - 0.87% -10.45%
thyssenkrupp AG 5.60 0.68% 0.04 31398140 5.57 5.42 5.71 - - - - 3.51% -53.47%
Uniper 28.40 0.50% 0.14 541383 28.20 28.06 28.60 - - - - 0.57% -3.76%
UNITED INTERNET 33.43 -0.27% -0.09 573671 33.28 33.08 34.00 - - - - 1.95% 14.17%
Varta 113.30 2.07% 2.30 369173 112.00 111.50 114.70 - - - - -1.13% -6.67%
Volkswagen VZ 141.34 -3.14% -4.58 2242981 145.30 141.34 145.60 - - - - -5.84% -19.80%
Vonovia SE 57.48 1.63% 0.92 2262130 56.58 56.54 57.70 - - - - 2.42% 19.75%
Wacker Chemie 104.70 2.50% 2.55 250817 106.00 104.45 109.85 - - - - 6.84% 54.79%
Zalando 84.80 5.39% 4.34 1265624 80.52 80.52 84.80 - - - - 6.32% 87.69%