15.06.2021 14:53:50
DAX INTERN. 100 TR EUR
2452.04
$$$
10.5500
0.43%
15.06.2021 14:38
 
Chart
Kursdaten
Kurs 2452.04 Eröffnung 2451.45
Diff. absolut 10.55 Tages-Hoch 2457.85
Diff. % 0.43 % Tages-Tief 2449.20
Volumen - Umsatz 1337177059
Schlusskurs vom 14.06.2021 2441.49 Volatilität in % -
Börse Xetra Letzter Handel 15.06.2021 / 14:38
Währung $$$ Aktualisierungsstand 15.06.2021 / 14:53
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 14.32% 2456.3 2090.6
1 Woche 0.27% 2456.3 2412.1
1 Monat 3.31% 2456.3 2302.4
3 Monate 8.47% 2456.3 2227.9
6 Monate 18.59% 2456.3 2034.9
1 Jahr 32.36% 2456.3 1777.8
3 Jahre 20.49% 2456.3 1288.1
26.44
26.51
3.55
1.13
14.32
10.86
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":26.44,"chartHeight":24.898746241937,"year":2019,"ID_NOTATION":"20671585"},"2020":{"performance":3.55,"chartHeight":14.833003187346,"year":2020,"ID_NOTATION":"20671585"},"2021":{"performance":14.32,"chartHeight":22.025269733466,"year":2021,"ID_NOTATION":"20671585"}}
{"2019":{"performance":26.51,"chartHeight":24.898746241937,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.9298364487455,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":10.86,"chartHeight":20.599043578186,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.898746241937,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":16.967309541539,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":16.33,"chartHeight":22.702601295289,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.636406776519,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.237621043811,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":12.37,"chartHeight":21.270399037368,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.330148046942,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.22187061984,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":7.28,"chartHeight":18.536545187104,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.898746241937,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.004436823114,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.25,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 15.06.2021 14:53:50
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Aareal Bank 20.80 0.97% 0.20 117061 20.74 20.66 20.84 1246 20.80 20.84 1248 0.88% 5.37%
ADIDAS 294.00 0.34% 1.00 81718 295.20 292.10 295.20 106 293.95 294.05 317 -1.35% -1.64%
ADLER GROUP S.A. NPV 26.84 0.30% 0.08 199840 27.00 26.76 27.74 155 26.82 26.88 771 2.69% -7.72%
Airbus 112.90 0.48% 0.54 37943 113.54 112.78 114.20 397 112.86 112.92 422 0.95% 23.04%
AIXTRON 22.31 -1.06% -0.24 349349 22.65 22.05 22.68 564 22.30 22.33 845 31.33% 58.08%
ALLIANZ 219.05 1.11% 2.40 287602 218.00 217.30 219.05 352 219.05 219.10 2967 -0.76% 7.95%
alstria office REIT 15.49 -0.26% -0.04 61836 15.60 15.43 15.61 700 15.48 15.49 1148 1.90% 4.93%
Aroundtown 7.04 -0.51% -0.04 508237 7.08 6.99 7.08 3012 7.04 7.04 1526 1.35% 15.59%
AURUBIS 78.60 -1.68% -1.34 34185 80.00 78.50 80.00 32 78.56 78.60 75 -0.94% 25.57%
BASF 67.09 -0.22% -0.15 848092 67.60 67.01 67.65 1217 67.09 67.10 1853 -1.85% 3.89%
BAYER 53.54 0.62% 0.33 744503 53.51 53.15 53.84 758 53.53 53.54 300 0.49% 10.50%
BMW 94.37 -0.44% -0.42 355299 94.86 94.14 94.91 377 94.38 94.40 1 -1.15% 31.23%
Bechtle 156.10 -0.06% -0.10 37275 157.00 155.05 157.40 74 156.05 156.15 55 0.58% -12.44%
BEIERSDORF 101.35 1.05% 1.05 54318 100.70 100.65 101.45 366 101.35 101.40 224 -1.23% 6.20%
Brenntag 76.72 0.76% 0.58 75514 76.48 76.28 76.86 310 76.68 76.74 148 -1.88% 20.21%
Cancom 50.78 0.36% 0.18 42588 50.94 50.26 51.38 51 50.74 50.78 152 6.95% 11.55%
Carl Zeiss Meditec 155.90 1.14% 1.75 22295 155.05 154.70 156.50 37 155.90 155.95 82 2.77% 41.55%
Commerzbank 6.38 -0.70% -0.04 3598625 6.43 6.32 6.45 3750 6.38 6.39 1777 -5.58% 22.10%
CompuGroup Medical 68.75 0.73% 0.50 20455 68.40 67.95 69.10 282 68.70 68.80 294 1.56% -13.17%
CONTINENTAL 128.24 -0.37% -0.48 73647 129.00 127.98 129.54 59 128.24 128.26 34 -1.92% 6.16%
COVESTRO AG O.N. 53.62 0.00% 0.00 315987 53.86 53.46 54.10 723 53.60 53.64 930 -7.52% 6.22%
CTS Eventim & Co. 57.94 0.49% 0.28 20758 57.76 57.44 57.96 7 57.92 57.96 159 -1.60% 5.99%
Daimler 78.95 0.04% 0.03 563382 79.25 78.86 79.66 599 78.94 78.96 611 -1.52% 36.56%
Delivery Hero 111.40 0.22% 0.25 178733 111.65 111.10 112.70 108 111.35 111.40 586 0.27% -12.48%
DEUTSCHE BANK 11.57 0.05% 0.01 3521471 11.61 11.48 11.65 2309 11.57 11.57 1552 -6.50% 29.27%
DEUTSCHE BOERSE 138.85 0.98% 1.35 165318 138.40 137.95 139.00 527 138.85 138.90 819 2.19% -1.26%
DEUTSCHE LUFTHANSA 10.36 -2.98% -0.32 3644894 10.83 10.36 10.84 6448 10.36 10.36 1096 -1.28% -1.25%
Dt Pfandbriefbank 9.22 -0.30% -0.03 251669 9.28 9.16 9.28 666 9.22 9.22 1307 -3.40% 5.20%
DEUTSCHE POST 57.29 0.69% 0.39 521059 57.15 57.06 57.46 574 57.29 57.30 150 -0.47% 40.49%
Deutsche Telekom 17.90 0.63% 0.11 2375700 17.86 17.84 17.99 151 17.90 17.90 1691 1.98% 18.94%
Deutsche Wohnen 51.80 0.08% 0.04 249535 51.84 51.74 51.88 7894 51.78 51.82 5253 0.90% 18.47%
Dialog Semiconductor 65.34 0.06% 0.04 81519 65.32 65.24 65.36 150 65.32 65.36 3046 -0.31% 46.12%
Dürr 33.16 -1.95% -0.66 58567 33.88 33.14 33.88 367 33.14 33.18 423 -2.48% 1.26%
E.ON 10.20 0.30% 0.03 1473734 10.20 10.17 10.24 10906 10.19 10.20 5130 1.69% 12.18%
Encavis 15.62 0.58% 0.09 245230 15.66 15.59 15.94 2 15.61 15.62 151 6.44% -27.26%
Evonik Industries 28.46 0.49% 0.14 193970 28.45 28.33 28.49 754 28.46 28.47 426 -2.21% 6.15%
Evotec 36.30 -0.11% -0.04 149073 36.60 35.73 36.60 334 36.28 36.30 164 4.34% 20.01%
flatexDEGIRO 109.70 2.24% 2.40 22194 108.00 106.70 109.70 64 109.60 109.70 85 1.51% 68.98%
FRAPORT 63.16 -0.72% -0.46 119009 64.20 63.08 64.76 170 63.14 63.18 203 8.27% 28.89%
freenet 22.65 -0.22% -0.05 453481 22.75 22.61 22.75 347 22.65 22.66 2493 0.00% 32.02%
FRESENIUS MED. CARE 69.24 0.38% 0.26 109731 69.44 68.98 69.48 43 69.24 69.26 977 1.59% 1.14%
FRESENIUS 45.33 0.37% 0.17 245903 45.30 45.17 45.48 198 45.31 45.33 406 0.49% 19.34%
FUCHS PETROLUB PRF 42.90 0.00% 0.00 41059 43.28 42.86 43.28 194 42.88 42.90 159 3.97% -7.62%
GEA GROUP 34.01 0.03% 0.01 84459 34.13 33.88 34.31 119 33.99 34.00 432 -3.11% 16.12%
Gerresheimer 95.60 0.74% 0.70 28313 95.50 94.60 95.75 170 95.55 95.60 90 3.21% 8.15%
Grand City Propertie 23.86 -0.08% -0.02 137924 24.00 23.80 24.00 889 23.86 23.88 3916 1.79% 13.93%
GRENKE 36.98 -0.99% -0.37 109987 37.00 35.70 37.00 196 36.94 36.99 58 0.57% -3.79%
Hannover Rueck 145.15 1.79% 2.55 41066 143.40 143.10 145.25 51 145.15 145.20 121 -1.11% 9.44%
HeidelbergCement AG 74.56 -0.16% -0.12 88644 75.06 74.48 75.40 88 74.54 74.56 291 -1.48% 21.99%
HELLA GmbH & Co KgaA 57.72 -2.17% -1.28 33372 59.00 57.42 59.04 100 57.74 57.80 164 -0.47% 11.53%
Hellofresh 84.90 1.34% 1.12 168068 83.88 83.30 85.26 41 84.88 84.92 90 1.85% 32.56%
HENKEL Vz 93.56 0.73% 0.68 72659 93.08 93.08 93.70 303 93.56 93.60 711 -2.09% 0.63%
HOCHTIEF 67.64 0.89% 0.60 87238 67.62 67.22 67.90 212 67.58 67.62 98 1.45% -15.73%
Hugo Boss 46.77 0.19% 0.09 60282 46.87 46.34 46.93 164 46.78 46.81 257 -0.68% 71.05%
Infineon Technologie 34.27 0.16% 0.06 790693 34.52 34.15 34.55 200 34.27 34.27 1618 3.48% 9.00%
K+S AG 11.85 -1.17% -0.14 339568 11.99 11.81 12.10 471 11.83 11.84 2000 -0.66% 53.89%
KION GROUP 90.20 0.47% 0.42 31700 90.32 89.60 90.46 84 90.18 90.24 187 -1.99% 26.17%
KNORR-BREMSE AG INH 104.00 1.32% 1.35 28303 103.05 102.95 104.15 779 104.00 104.10 266 0.69% -8.09%
Lanxess 61.24 0.89% 0.54 39126 61.04 60.76 61.60 206 61.24 61.28 263 -5.10% -3.28%
LEG Immobilien 120.90 0.12% 0.15 26089 121.00 120.65 121.55 50 120.90 120.95 165 0.25% -4.97%
LINDE PLC EO 0,001 242.20 1.64% 3.90 172283 240.35 240.00 242.80 863 242.20 242.25 185 -0.71% 11.88%
MERCK KGAA 153.95 -0.13% -0.20 143587 155.50 153.00 155.95 507 153.90 154.00 669 4.44% 9.83%
Metro AG 11.46 -0.43% -0.05 110886 11.50 11.44 11.54 557 11.46 11.47 1022 5.93% 25.22%
MorphoSys 65.60 -0.49% -0.32 103360 65.98 65.02 66.14 1 65.48 65.54 124 -5.15% -29.74%
MTU Aero Engines 212.70 2.26% 4.70 90383 209.90 209.00 215.20 1 212.70 212.80 117 -1.23% -2.53%
Münchener Rück 236.40 1.07% 2.50 143834 235.30 235.20 238.05 263 236.45 236.50 39 -0.81% -3.67%
Nemetschek 62.22 0.52% 0.32 26955 62.24 61.72 62.50 43 62.18 62.20 24 3.24% 2.48%
Nordex 18.08 -0.55% -0.10 847862 18.88 17.96 19.00 1479 18.07 18.10 870 3.59% -17.96%
Porsche Automobil 95.74 -1.50% -1.46 88086 97.78 95.64 97.78 1 95.74 95.76 133 -3.95% 72.34%
ProSiebenSat.1 Media 17.37 -1.64% -0.29 586675 17.71 17.26 17.71 463 17.37 17.38 1086 -0.95% 28.39%
PUMA 93.60 0.36% 0.34 37694 93.88 92.70 93.98 1 93.58 93.60 40 -0.26% 1.06%
QIAGEN 39.46 0.59% 0.23 61447 39.36 39.28 39.53 285 39.45 39.48 798 2.11% -7.59%
RATIONAL 696.20 -1.30% -9.20 7121 709.60 696.20 709.60 7 695.60 696.20 19 -4.05% -7.37%
Rheinmetall 85.46 -0.49% -0.42 35391 86.20 85.30 86.46 75 85.40 85.44 70 -1.54% -0.81%
RWE AG 31.00 -0.29% -0.09 559224 31.20 30.94 31.29 2413 30.98 30.99 1431 1.01% -10.07%
S & T 20.80 -1.61% -0.34 42911 21.00 20.66 21.04 612 20.74 20.80 520 5.96% 9.53%
SAP SE 120.50 0.48% 0.58 700629 120.46 120.02 121.08 711 120.48 120.52 926 3.74% 11.84%
Sartorius Vz 415.10 0.12% 0.50 19728 416.60 410.10 420.00 24 415.10 415.30 79 6.36% 20.66%
SCOUT24 AG NA O.N. 67.80 1.19% 0.80 42165 67.10 66.92 67.86 893 67.76 67.80 597 2.92% -0.07%
SHOP APOTHEKE EUROPE 161.80 2.93% 4.60 33793 158.00 156.80 163.20 38 161.80 162.10 89 3.15% 6.07%
Siemens 137.72 1.46% 1.98 505630 136.80 136.46 138.84 199 137.72 137.74 41 -0.22% 15.50%
Siemens Energy 25.60 0.67% 0.17 1206696 25.75 25.46 26.04 2525 25.59 25.61 739 1.31% -15.23%
Siemens Healthineers 49.22 1.03% 0.50 168667 48.93 48.66 49.30 695 49.20 49.22 294 3.20% 16.06%
SILTRONIC AG NA O.N. 141.65 -0.04% -0.05 10439 141.60 140.90 141.85 2329 141.60 141.70 47 -0.32% 10.62%
SMA Solar Technology 42.72 -2.86% -1.26 111907 44.24 42.28 44.24 13 42.72 42.76 100 -1.61% -21.39%
Software 37.74 -1.31% -0.50 53048 38.28 37.70 38.60 571 37.72 37.76 265 6.40% 14.70%
Ströer Media 69.85 -0.92% -0.65 8831 70.50 69.65 70.85 286 69.80 69.90 145 4.29% -12.96%
Symrise 113.00 0.53% 0.60 85805 112.85 112.15 113.40 457 113.00 113.05 135 1.86% 3.69%
TAG Immobilien 27.72 0.00% 0.00 112720 27.79 27.63 27.82 161 27.72 27.73 472 2.97% 7.03%
TeamViewer 32.84 1.39% 0.45 339765 32.67 32.22 32.92 877 32.83 32.87 432 5.20% -26.10%
Telefonica Deutschla 2.27 0.22% 0.01 838621 2.28 2.27 2.28 17697 2.27 2.27 7008 0.27% 0.49%
thyssenkrupp AG 9.39 -7.40% -0.75 3537095 10.12 9.33 10.12 1800 9.38 9.39 360 5.78% 24.82%
Uniper 30.35 -1.11% -0.34 46483 30.83 30.32 30.83 48 30.35 30.36 279 1.96% 8.68%
UNITED INTERNET 34.29 -0.78% -0.27 27772 34.69 34.27 34.71 348 34.29 34.31 67 1.26% 0.38%
Varta 136.05 1.27% 1.70 50960 133.65 132.80 136.15 196 136.00 136.15 34 4.15% 13.66%
VERBIO Ver. BioEner 44.30 -0.14% -0.06 16778 44.58 43.76 44.58 312 44.28 44.38 184 -2.63% 44.50%
Volkswagen VZ 227.25 -1.24% -2.85 339653 231.00 226.90 231.00 307 227.20 227.25 15 -3.64% 50.96%
Vonovia SE 53.66 0.04% 0.02 277277 53.90 53.66 53.90 115 53.66 53.68 3743 1.13% -10.24%
Wacker Chemie 140.30 -0.53% -0.75 11889 141.95 140.15 141.95 3 140.30 140.35 11 1.91% 20.81%
Zalando 95.54 0.08% 0.08 154569 95.70 95.08 96.10 223 95.54 95.56 179 -2.43% 4.83%