18.10.2018 17:36:03
DAX INTERN. 100 TR EUR
1808.88
$$$
-11.66
-0.64%
18.10.2018 17:21
 
Chart
Kursdaten
Kurs 1808.88 Eröffnung 1821.41
Diff. absolut -11.66 Tages-Hoch 1833.25
Diff. % -0.64 % Tages-Tief 1808.88
Volumen - Umsatz 4311323746
Schlusskurs vom 17.10.2018 1820.54 Volatilität in % -
Börse Xetra Letzter Handel 18.10.2018 / 17:21
Währung $$$ Aktualisierungsstand 18.10.2018 / 17:36
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -7.48% 2073.6 1778.1
1 Woche 0.45% 1842.2 1778.1
1 Monat -4.52% 1943.8 1778.1
3 Monate -7.47% 2004.4 1778.1
6 Monate -6.13% 2035.3 1778.1
1 Jahr -7.63% 2073.6 1778.1
3 Jahre 18.91% 2073.6 1330.7
5.55
SMI
14.7
13
SMI
-5.58
SMI
-7.48
-6.73
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":-7.48,"chartHeight":19.069517689131,"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":-6.73,"chartHeight":18.513188702247,"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":-7.45,"chartHeight":19.048357342584,"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":3.99,"chartHeight":15.76052621979,"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":-0.03,"chartHeight":8.4743222798414,"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":-9.31,"chartHeight":20.2218820015,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.10.2018 17:36:03
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
1&1 Drillisch 39.24 0.62% 0.24 128762 38.98 38.88 39.88 469 39.20 39.26 170 3.83% -43.34%
ADIDAS 199.55 -1.07% -2.15 503015 202.70 199.20 203.70 476 199.45 199.55 526 3.36% 20.67%
AIXTRON 9.42 -5.08% -0.50 1686314 9.92 9.40 9.92 2052 9.41 9.42 600 17.53% -14.32%
ALLIANZ 184.44 0.05% 0.10 742927 184.72 184.38 186.16 64 184.44 184.48 463 -2.29% -3.74%
AURUBIS 54.94 -1.86% -1.04 111252 55.78 54.58 55.78 125 54.90 54.92 111 2.94% -27.84%
AXEL SPRINGER 58.00 -0.68% -0.40 90225 58.20 57.85 58.60 2155 57.95 58.00 1201 3.73% -10.33%
Aareal Bank 34.55 -0.69% -0.24 122140 34.82 34.55 35.11 424 34.53 34.55 690 -2.19% -7.79%
Airbus Group 99.34 -1.45% -1.46 74635 99.98 98.80 101.52 2 99.23 99.27 242 1.95% 20.47%
Aroundtown 7.42 0.07% 0.01 3200321 7.39 7.38 7.50 14991 7.41 7.42 18966 2.28% 15.49%
BASF 68.32 -1.01% -0.70 2052578 68.75 68.04 69.56 934 68.31 68.33 1934 -3.72% -24.77%
BAYER 78.47 1.41% 1.09 2047419 78.00 77.71 79.07 658 78.46 78.47 339 3.16% -24.39%
BEIERSDORF 92.50 0.78% 0.72 333762 91.80 91.10 93.18 161 92.48 92.52 473 0.35% -6.25%
BMW 75.17 -0.09% -0.07 836380 75.40 75.15 76.40 552 75.14 75.18 621 -0.15% -13.35%
BRENNTAG 47.33 -0.11% -0.05 216525 47.19 46.98 48.06 124 47.31 47.34 307 -2.05% -10.21%
Bechtle 83.70 1.70% 1.40 107292 82.35 81.60 84.65 450 83.65 83.75 261 5.51% 18.38%
Bilfinger SE 37.22 -1.22% -0.46 100863 37.26 36.96 37.82 150 37.14 37.18 132 0.86% -4.76%
CECONOMY 4.72 1.35% 0.06 1659121 4.60 4.56 4.83 3209 4.72 4.72 1006 6.18% -63.05%
CONTINENTAL 137.95 -0.72% -1.00 508736 139.10 137.95 140.75 26 137.90 137.95 383 -0.18% -38.26%
COVESTRO AG O.N. 59.90 -1.80% -1.10 1211493 60.94 59.72 61.26 624 59.88 59.90 625 -3.17% -29.09%
Cancom 35.84 3.58% 1.24 130564 34.52 34.52 36.10 399 35.82 35.86 596 5.68% -0.29%
Carl Zeiss Meditec 71.70 2.65% 1.85 118806 70.40 69.65 72.20 187 71.65 71.75 249 9.65% 34.95%
Commerzbank 8.66 -0.79% -0.07 4905192 8.76 8.65 8.90 1681 8.66 8.66 2281 0.61% -30.16%
DEUTSCHE BANK 9.63 -1.51% -0.15 8219394 9.82 9.63 9.97 1118 9.63 9.63 4357 2.07% -38.39%
DEUTSCHE BOERSE 112.25 1.72% 1.90 672938 110.65 110.60 113.15 1183 112.20 112.25 195 -1.39% 14.00%
DEUTSCHE EUROSHOP 27.90 1.53% 0.42 158562 27.58 27.56 27.96 1510 27.88 27.92 844 0.96% -19.07%
DEUTSCHE LUFTHANSA 19.20 1.37% 0.26 3763923 18.77 18.73 19.43 2283 19.20 19.20 839 -1.97% -38.33%
DEUTSCHE POST 29.00 0.17% 0.05 1756848 28.93 28.93 29.32 300 28.99 29.00 3508 1.05% -27.17%
Daimler 52.45 -0.59% -0.31 1707480 52.92 52.42 53.52 366 52.44 52.46 2357 -1.57% -25.48%
Delivery Hero 36.16 0.67% 0.24 274684 36.10 35.64 36.94 582 36.14 36.16 512 2.28% 8.85%
Deutsche Telekom 14.57 1.25% 0.18 13607571 14.48 14.46 14.71 5439 14.57 14.57 5444 0.77% -2.70%
Deutsche Wohnen 41.31 0.61% 0.25 345819 40.95 40.84 41.68 417 41.29 41.31 315 2.86% 12.62%
Dialog Semiconductor 21.68 0.18% 0.04 461565 21.60 21.29 22.14 473 21.65 21.69 1044 30.56% -16.61%
Dt Pfandbriefbank 12.28 -1.29% -0.16 250844 12.45 12.28 12.58 967 12.27 12.28 1364 -3.57% -6.89%
Dürr 30.51 1.70% 0.51 995793 29.95 29.00 32.05 321 30.51 30.53 210 -8.62% -43.69%
E.ON 8.46 -0.37% -0.03 5134763 8.50 8.44 8.60 1550 8.46 8.46 1131 1.17% -6.29%
Evonik Industries 27.93 -0.04% -0.01 427324 27.95 27.77 28.24 196 27.93 27.94 2005 -1.72% -10.93%
Evotec 17.69 2.05% 0.35 1266778 17.43 17.21 17.95 1333 17.68 17.69 558 9.92% 28.41%
FRAPORT 67.74 0.53% 0.36 103794 67.30 67.14 69.12 72 67.72 67.76 146 -1.17% -26.65%
FRESENIUS 60.62 -3.50% -2.20 2623388 62.68 60.52 63.82 1202 60.60 60.64 2246 -7.26% -3.46%
FRESENIUS MED. CARE 69.62 -2.74% -1.96 1912138 71.08 68.10 71.44 458 69.60 69.64 326 -18.06% -18.46%
FUCHS PETROLUB PRF 45.72 -0.74% -0.34 133626 46.04 45.46 46.70 523 45.68 45.74 300 2.26% 4.09%
Fielmann 51.70 0.68% 0.35 91496 51.55 50.95 51.90 1383 51.65 51.75 1136 3.03% -30.16%
GEA GROUP 26.41 -1.86% -0.50 516383 26.83 26.04 27.07 369 26.40 26.42 1706 -0.70% -32.74%
Gerresheimer 61.90 2.74% 1.65 108103 60.40 60.35 61.95 100 61.90 61.95 326 -7.66% -12.83%
Grand City Propertie 21.66 0.18% 0.04 81283 21.58 21.54 21.92 617 21.64 21.66 250 1.50% 10.03%
HELLA GmbH & Co KgaA 40.46 -2.27% -0.94 132246 41.22 40.44 41.30 84 40.44 40.48 186 1.77% -19.72%
HENKEL Vz 97.20 0.50% 0.48 304679 97.06 96.54 97.64 304 97.16 97.20 325 0.25% -12.35%
HOCHTIEF 133.20 -0.75% -1.00 27495 133.60 132.40 134.70 56 133.20 133.30 337 -2.19% -9.08%
Hannover Rückversich 120.00 1.27% 1.50 119490 118.00 117.80 120.90 646 120.00 120.10 776 -1.99% 12.96%
HeidelbergCement AG 57.18 -8.72% -5.46 3759178 58.78 56.18 59.00 1527 57.18 57.20 518 -0.48% -30.59%
Hugo Boss 60.66 -0.75% -0.46 215476 61.22 60.06 62.08 247 60.62 60.66 143 -0.36% -13.84%
Infineon Technologie 18.21 -4.23% -0.81 5091416 19.04 18.20 19.05 23020 18.20 18.21 3867 3.79% -16.73%
K+S 17.43 -3.08% -0.56 1202361 17.90 17.36 18.11 1135 17.43 17.44 521 -1.56% -13.32%
KION GROUP 47.70 -1.18% -0.57 303926 47.50 47.50 49.05 7 47.69 47.71 139 3.07% -32.94%
LEG Immobilien 100.20 0.40% 0.40 87831 99.92 99.24 101.25 385 100.15 100.20 145 2.44% 4.73%
LINDE AG O.N. Z.UMT. 213.60 2.94% 6.10 1211617 207.80 207.40 228.60 40 213.60 213.70 339 2.88% 6.60%
Lanxess 57.64 -0.59% -0.34 144430 57.74 57.34 58.76 173 57.62 57.66 97 -4.07% -12.54%
Leoni 31.80 -3.11% -1.02 225707 32.90 31.68 33.20 165 31.79 31.82 90 0.34% -47.40%
MAN 91.40 -0.16% -0.15 15893 91.70 91.05 91.70 543 91.35 91.40 880 -0.44% -4.04%
MERCK KGAA 92.50 0.22% 0.20 883478 92.22 91.08 94.24 388 92.48 92.52 2846 2.85% 2.84%
MTU Aero Engines 174.20 -0.85% -1.50 131832 175.10 172.80 176.00 222 174.10 174.20 72 -0.96% 17.60%
Metro AG 13.46 2.16% 0.28 1117888 13.25 13.23 13.59 246 13.46 13.47 754 -3.37% -20.84%
MorphoSys 85.75 1.96% 1.65 155047 84.60 84.15 86.50 248 85.75 85.85 90 6.66% 9.82%
Münchener Rück 187.40 0.86% 1.60 572310 184.75 184.40 188.85 6 187.40 187.45 481 -1.77% 2.79%
NORMA Group 46.36 -2.89% -1.38 108383 47.80 45.90 47.84 107 46.32 46.36 92 -4.62% -14.70%
Nemetschek 124.70 0.65% 0.80 100152 124.00 121.80 127.00 70 124.60 124.80 544 11.92% 65.55%
OSRAM Licht 33.71 0.33% 0.11 363237 33.68 33.33 34.47 356 33.70 33.72 392 5.86% -55.16%
PORSCHE AUTOMOBIL 56.02 -0.78% -0.44 266523 56.52 56.00 57.16 100 55.98 56.02 262 3.56% -19.09%
PROSIEBEN MEDIA 21.07 0.00% 0.00 904148 21.07 21.07 21.56 99 21.07 21.08 1773 -4.53% -26.60%
PUMA 427.50 1.79% 7.50 55395 419.50 415.00 434.00 204 427.00 427.50 40 2.07% 15.70%
QIAGEN 31.10 2.07% 0.63 611685 30.53 30.52 31.45 211 31.09 31.10 577 0.59% 16.34%
RIB Software 16.15 1.25% 0.20 253027 16.07 15.76 16.53 568 16.12 16.15 412 3.84% -35.74%
RTL Group 60.30 1.77% 1.05 50461 59.15 59.15 61.00 562 60.25 60.30 432 -1.90% -11.66%
RWE 17.68 0.68% 0.12 2600894 17.52 17.52 17.91 1651 17.68 17.68 668 2.66% 3.29%
Rheinmetall 78.44 -1.95% -1.56 188590 79.28 77.88 80.32 239 78.42 78.46 179 2.54% -24.42%
Rocket Internet 25.84 -1.22% -0.32 255112 26.16 25.80 26.74 1165 25.82 25.84 295 4.39% 23.83%
SALZGITTER 40.63 0.05% 0.02 99016 40.38 40.24 41.08 226 40.60 40.63 181 1.35% -14.68%
SAP SE 94.81 -5.51% -5.53 5459198 96.90 94.40 98.87 1082 94.80 94.81 282 1.65% 7.37%
SCHAEFFLER AG INH. V 9.83 -2.41% -0.24 582106 10.05 9.82 10.30 300 9.82 9.83 300 1.36% -31.86%
SCOUT24 AG NA O.N. 34.38 -0.29% -0.10 131627 34.22 34.10 34.96 425 34.38 34.40 1342 -2.27% 1.26%
SILTRONIC AG NA O.N. 92.28 -7.01% -6.96 290842 98.84 91.22 98.84 32 92.24 92.32 197 9.78% -18.19%
SOFTWARE 37.91 2.96% 1.09 240162 36.99 36.70 38.07 551 37.89 37.92 507 2.85% -21.43%
STEINHOFF INT.HLDG.E 0.14 9.27% 0.01 18819823 0.13 0.13 0.14 25745 0.14 0.14 64743 -3.50% -60.85%
Sartorius Vz 125.70 0.24% 0.30 97524 125.30 124.70 127.90 107 125.60 125.70 75 3.21% 57.66%
Siemens 101.52 -0.72% -0.74 1443793 102.54 101.48 103.42 880 101.50 101.54 1648 -0.23% -11.96%
Siemens Healthineers 35.54 1.04% 0.36 452038 35.20 35.20 36.26 199 35.52 35.55 68 5.79% -
Sixt SE 102.10 12.20% 11.10 230797 90.80 88.65 105.70 56 102.10 102.30 540 -1.99% 22.13%
Symrise 71.92 -0.94% -0.68 235029 71.00 70.50 72.88 231 71.90 71.92 37 -0.22% 1.37%
TAG Immobilien 20.30 0.99% 0.20 284779 20.04 20.04 20.44 749 20.30 20.32 4693 -0.10% 26.89%
THYSSENKRUPP 20.21 -0.59% -0.12 1790874 20.33 20.13 20.49 1099 20.20 20.21 1915 -1.12% -16.04%
Telefónica Dtl. 3.77 2.06% 0.08 3249303 3.70 3.70 3.83 918 3.77 3.77 7219 4.02% -11.71%
UNITED INTERNET 37.16 -1.01% -0.38 186999 37.50 37.16 37.97 697 37.16 37.17 657 3.19% -34.53%
Uniper 26.83 2.60% 0.68 539851 26.28 26.28 27.11 519 26.82 26.84 929 3.36% 0.58%
Volkswagen VZ 145.82 -0.87% -1.28 825680 147.18 145.82 149.30 70 145.82 145.88 122 2.48% -11.63%
Vonovia SE 40.56 -0.29% -0.12 980345 40.49 40.33 41.09 813 40.54 40.56 918 3.85% -1.72%
WIRECARD 171.05 -3.36% -5.95 718608 176.35 170.50 178.40 75 171.05 171.15 337 13.28% 90.18%
Wacker Chemie 92.04 -0.15% -0.14 102459 92.32 91.38 93.50 109 92.02 92.10 140 -6.89% -43.17%
Zalando 34.25 0.18% 0.06 224298 34.33 34.18 34.98 94 34.26 34.28 286 8.51% -22.50%
freenet 20.27 2.17% 0.43 598014 19.89 19.88 20.35 1173 20.25 20.26 408 4.28% -35.63%
innogy SE 38.59 0.10% 0.04 198193 38.59 38.51 38.64 1396 38.58 38.60 2096 0.13% 17.98%