20.04.2019 14:20:25
DAX INTERN. 100 TR EUR
1910.84
$$$
8.8500
0.47%
18.04.2019 17:45
 
Chart
Kursdaten
Kurs 1910.84 Eröffnung 1900.30
Diff. absolut 8.85 Tages-Hoch 1913.12
Diff. % 0.47 % Tages-Tief 1894.10
Volumen - Umsatz 6069418283
Schlusskurs vom 17.04.2019 1901.99 Volatilität in % -
Börse Xetra Letzter Handel 18.04.2019 / 17:45
Währung $$$ Aktualisierungsstand 20.04.2019 / 14:20
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 16.64% 1913.1 1613.8
1 Woche 2.48% 1913.1 1859.8
1 Monat 4.30% 1913.1 1780.9
3 Monate 10.02% 1913.1 1699.9
6 Monate 5.84% 1913.1 1598.3
1 Jahr -1.62% 2035.3 1598.3
3 Jahre 23.98% 2073.6 1406.0
14.7
13
SMI
16.64
13.55
SMI
-16.72
-10.68
SMI
2017
2018
2019
{"2017":{"performance":14.7,"chartHeight":21.652371407369,"year":2017,"ID_NOTATION":"20671585"},"2018":{"performance":-16.72,"chartHeight":22.30113411213,"year":2018,"ID_NOTATION":"20671585"},"2019":{"performance":16.64,"chartHeight":22.276968041374,"year":2019,"ID_NOTATION":"20671585"}}
{"2017":{"performance":13,"chartHeight":21.033134879795,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.042661242663,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.55,"chartHeight":21.241920971526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.819579848581,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.548478735027,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.59,"chartHeight":22.261805176805,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.203552321015,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.112071591486,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.86,"chartHeight":21.355896716987,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.644743066658,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.341334232591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.92,"chartHeight":20.154635097321,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.052476999877,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.709072649973,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.75,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.04.2019 14:20:25
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1&1 Drillisch 34.26 -0.12% -0.04 221009 34.20 33.94 34.48 - - - - 3.63% -23.01%
ADIDAS 232.15 1.18% 2.70 847375 229.60 228.85 232.20 - - - - 2.99% 27.28%
AIXTRON 9.90 -2.20% -0.22 1486810 10.10 9.76 10.11 - - - - 11.89% 17.77%
ALLIANZ 214.85 0.44% 0.95 1559157 212.70 212.45 214.85 - - - - 3.32% 22.67%
AURUBIS 50.10 -0.08% -0.04 138356 50.26 49.28 50.34 - - - - 6.32% 15.92%
AXEL SPRINGER 50.50 -2.13% -1.10 170394 49.50 49.28 50.50 - - - - 2.10% 2.27%
Aareal Bank 30.93 0.52% 0.16 255652 30.80 30.37 31.06 - - - - 9.18% 14.60%
Airbus Group 120.16 0.97% 1.16 60348 119.16 118.20 120.60 - - - - 2.26% 43.89%
Aroundtown 7.14 0.03% 0.00 2566303 7.13 7.06 7.16 - - - - 0.20% -1.11%
BASF 74.16 0.31% 0.23 3641930 74.13 73.25 74.43 - - - - 6.54% 22.78%
BAYER 61.16 -0.62% -0.38 4465525 61.39 60.74 62.00 - - - - 0.61% 0.99%
BEIERSDORF 93.12 0.47% 0.44 362838 92.44 92.40 93.60 - - - - -1.46% 2.15%
BMW 77.75 0.65% 0.50 2868292 77.20 76.85 78.30 - - - - 5.77% 9.97%
BRENNTAG 48.21 -0.33% -0.16 279153 48.51 48.06 48.71 - - - - 2.14% 27.88%
Bechtle 87.90 -0.17% -0.15 52453 87.30 87.20 88.15 - - - - 2.81% 29.55%
Bilfinger SE 32.66 -0.31% -0.10 53515 32.60 32.52 32.92 - - - - 4.81% 28.18%
CECONOMY 5.36 -0.19% -0.01 407448 5.32 5.30 5.40 - - - - 5.68% 70.31%
CONTINENTAL 155.60 -0.71% -1.12 953993 155.84 152.46 157.26 - - - - 3.44% 28.86%
COVESTRO AG O.N. 53.04 -0.64% -0.34 1157059 53.38 52.44 53.40 - - - - -1.30% 22.83%
CTS Eventim & Co. 43.80 0.14% 0.06 70642 43.80 43.62 43.90 - - - - 0.83% 34.44%
Carl Zeiss Meditec 80.55 -0.06% -0.05 139210 80.30 79.70 80.85 - - - - 12.82% 17.94%
Commerzbank 8.13 0.43% 0.04 7561854 8.14 7.93 8.15 - - - - 9.12% 40.53%
DEUTSCHE BANK 7.78 -0.54% -0.04 14675634 7.85 7.64 7.87 - - - - 4.44% 11.71%
DEUTSCHE BOERSE 118.05 0.98% 1.15 592996 116.55 116.50 118.05 - - - - 2.92% 12.48%
DEUTSCHE EUROSHOP 26.90 -0.15% -0.04 55855 27.02 26.76 27.10 - - - - 0.98% 6.16%
DEUTSCHE LUFTHANSA 22.59 1.30% 0.29 4005563 22.21 22.17 22.70 - - - - 4.92% 14.67%
DEUTSCHE POST 31.09 1.29% 0.40 5909906 30.59 30.53 31.34 - - - - 2.95% 30.05%
Daimler 59.31 2.12% 1.23 8129621 57.87 57.65 59.34 - - - - 6.96% 29.19%
Delivery Hero 35.50 0.17% 0.06 192802 35.40 35.22 35.63 - - - - 0.45% 9.23%
Deutsche Telekom 14.89 0.73% 0.11 18453854 14.75 14.74 14.90 - - - - 0.19% 0.46%
Deutsche Wohnen 39.75 2.19% 0.85 1107512 39.40 39.22 39.76 - - - - -1.68% -0.62%
Dialog Semiconductor 32.96 -0.06% -0.02 294023 32.82 32.45 33.03 - - - - 6.25% 46.23%
Dt Pfandbriefbank 12.31 0.98% 0.12 684625 12.17 12.13 12.31 - - - - 11.00% 40.85%
Dürr 41.49 0.22% 0.09 166101 41.21 40.60 41.72 - - - - 5.47% 35.90%
E.ON 9.83 0.70% 0.07 8483368 9.78 9.74 9.84 - - - - -2.17% 13.94%
Evonik Industries 27.22 0.52% 0.14 471169 27.13 26.89 27.30 - - - - 2.99% 24.86%
Evotec 21.80 -1.98% -0.44 1245015 22.08 21.80 22.37 - - - - -7.86% 25.54%
FRAPORT 72.76 0.53% 0.38 89572 73.00 72.36 73.08 - - - - 4.09% 16.49%
FRESENIUS 48.91 -0.65% -0.32 2463671 49.24 48.37 49.59 - - - - -5.61% 15.40%
FRESENIUS MED. CARE 70.16 -1.71% -1.22 1727065 71.00 69.84 71.04 - - - - -5.88% 23.87%
FUCHS PETROLUB PRF 39.16 -0.86% -0.34 72675 39.34 39.08 39.56 - - - - 3.65% 8.84%
GEA GROUP 25.88 0.58% 0.15 418685 25.68 25.40 26.09 - - - - 2.74% 15.02%
GRENKE 94.25 0.48% 0.45 28117 93.75 93.10 94.65 - - - - 2.84% 27.02%
Gerresheimer 66.05 0.23% 0.15 146958 66.30 65.15 66.85 - - - - -6.11% 15.37%
HELLA GmbH & Co KgaA 49.24 2.24% 1.08 234128 48.04 47.48 49.24 - - - - 10.40% 41.49%
HENKEL Vz 88.18 0.05% 0.04 1124103 88.18 88.10 88.98 - - - - -0.11% -7.57%
HOCHTIEF 132.20 -0.15% -0.20 92809 132.70 131.60 132.80 - - - - 1.23% 12.32%
Hannover Rückversich 133.60 0.15% 0.20 94951 133.60 132.90 134.00 - - - - 2.53% 13.51%
HeidelbergCement AG 72.90 0.52% 0.38 885343 72.40 72.22 73.46 - - - - 3.82% 36.57%
Hugo Boss 62.50 0.39% 0.24 230896 62.18 61.68 62.76 - - - - 4.90% 15.91%
Infineon Technologie 21.48 0.40% 0.09 4564678 21.26 21.12 21.61 - - - - 6.76% 23.67%
K+S 18.50 0.52% 0.10 982752 18.40 18.18 18.56 - - - - 6.26% 17.72%
KION GROUP 60.80 0.36% 0.22 292098 60.30 59.82 60.84 - - - - 5.92% 37.15%
KNORR-BREMSE AG INH 99.80 1.47% 1.45 107881 98.30 97.90 99.95 - - - - 7.02% 26.94%
Krones 88.00 0.46% 0.40 64664 87.90 87.10 88.85 - - - - 4.14% 30.37%
LEG Immobilien 103.85 0.53% 0.55 130797 103.75 103.10 103.90 - - - - -1.61% 13.97%
LINDE PLC EO 0,001 160.80 0.91% 1.45 1329044 159.15 158.85 161.05 - - - - 0.28% 16.06%
Lanxess 54.74 0.26% 0.14 248923 54.32 53.54 54.74 - - - - 5.55% 36.17%
Leoni 21.35 1.52% 0.32 263459 20.99 20.61 21.45 - - - - 4.04% -29.49%
MAN 72.15 0.56% 0.40 115687 74.35 72.05 74.35 - - - - 0.35% -19.97%
MERCK KGAA 93.78 -1.20% -1.14 684754 94.70 93.46 94.98 - - - - -5.50% 4.22%
MTU Aero Engines 205.20 -0.24% -0.50 94793 205.50 203.70 206.60 - - - - 0.44% 29.55%
Metro AG 14.89 -0.40% -0.06 264641 14.85 14.84 14.97 - - - - 0.95% 11.16%
MorphoSys 86.00 -2.05% -1.80 221326 86.35 83.60 87.75 - - - - -2.27% -3.32%
Münchener Rück 221.50 0.73% 1.60 701586 220.40 219.40 222.00 - - - - 2.74% 16.24%
Nemetschek 151.90 1.27% 1.90 67139 150.50 149.00 151.90 - - - - 0.80% 58.64%
Nordex 14.35 -2.18% -0.32 514609 14.30 14.08 14.46 - - - - 0.56% 89.16%
OSRAM Licht 31.10 -5.50% -1.81 2214368 31.49 30.54 31.90 - - - - -3.69% -17.99%
PORSCHE AUTOMOBIL 64.54 1.64% 1.04 758145 63.00 62.76 64.72 - - - - 9.28% 24.98%
PROSIEBEN MEDIA 14.73 0.14% 0.02 942137 14.62 14.49 14.82 - - - - 3.73% -5.27%
PUMA 544.50 -0.37% -2.00 26485 543.50 539.00 545.00 - - - - 1.87% 27.52%
QIAGEN 34.00 -1.28% -0.44 421648 34.43 33.90 34.43 - - - - -6.98% 14.56%
RIB Software 16.24 0.37% 0.06 102162 16.18 16.09 16.44 - - - - 4.44% 37.28%
RTL Group 52.05 0.19% 0.10 107698 52.30 51.80 52.55 - - - - 2.56% 11.46%
RWE 22.90 0.04% 0.01 2496368 22.90 22.83 23.10 - - - - -3.50% 20.75%
Rheinmetall 101.85 1.24% 1.25 165031 100.00 99.64 102.10 - - - - 6.40% 32.00%
Rocket Internet 23.00 -0.69% -0.16 241832 23.32 22.94 23.32 - - - - 4.26% 13.97%
SALZGITTER 31.04 -0.03% -0.01 154314 30.85 30.27 31.29 - - - - 7.37% 21.39%
SAP SE 100.48 1.12% 1.11 3944639 99.66 99.22 101.02 - - - - 0.81% 15.59%
SCHAEFFLER AG INH. V 8.47 0.47% 0.04 904145 8.45 8.30 8.51 - - - - 8.20% 13.62%
SCOUT24 AG NA O.N. 46.02 -0.09% -0.04 481098 46.04 45.96 46.12 - - - - -0.13% 14.59%
SILTRONIC AG NA O.N. 89.68 -1.54% -1.40 242133 90.80 88.88 91.78 - - - - 12.83% 24.21%
SOFTWARE 33.23 -0.78% -0.26 187793 33.51 33.00 33.71 - - - - 7.54% 5.19%
Sartorius Vz 152.90 0.53% 0.80 172318 159.80 147.60 159.80 - - - - -4.32% 40.40%
Siemens 106.50 0.62% 0.66 3103672 105.84 105.56 107.04 - - - - 3.96% 9.37%
Siemens Healthineers 36.64 -2.42% -0.91 655448 37.60 36.42 37.66 - - - - -2.08% 0.26%
Symrise 82.36 0.56% 0.46 231366 81.80 81.76 82.64 - - - - 0.34% 27.69%
TAG Immobilien 20.28 0.70% 0.14 460433 20.04 20.04 20.28 - - - - -2.41% 1.86%
THYSSENKRUPP 13.62 -0.22% -0.03 4926725 13.59 13.31 13.74 - - - - 6.91% -9.08%
Telefónica Dtl. 2.90 1.58% 0.04 4410521 2.86 2.85 2.90 - - - - 6.55% -15.24%
UNITED INTERNET 36.44 0.14% 0.05 325442 36.46 36.03 36.56 - - - - 7.59% -4.61%
Uniper 27.20 0.78% 0.21 222106 26.99 26.91 27.20 - - - - 1.19% 20.35%
Volkswagen VZ 163.14 1.10% 1.78 1880629 159.62 159.22 163.82 - - - - 7.94% 17.43%
Vonovia SE 44.23 1.45% 0.63 1904734 43.60 43.60 44.24 - - - - -1.71% 11.72%
WIRECARD 120.10 -1.96% -2.40 1008147 121.55 117.00 121.55 - - - - 8.39% -9.56%
Wacker Chemie 85.58 0.90% 0.76 131770 84.82 82.94 85.74 - - - - 5.68% 8.19%
Zalando 41.64 0.05% 0.02 500398 41.50 41.36 41.86 - - - - 13.00% 85.56%
alstria office REIT 14.21 0.00% 0.00 322127 14.21 14.12 14.25 - - - - 0.64% 16.48%
freenet 21.18 0.71% 0.15 583314 21.10 20.93 21.34 - - - - 5.69% 24.99%
innogy SE 41.37 -0.39% -0.16 154701 41.58 41.31 41.65 - - - - 0.51% 1.57%