20.09.2019 16:10:59
DAX
12470.77
EUR
13.0700
0.10%
20.09.2019 15:55
 
Chart
Kursdaten
Kurs 12470.77 Eröffnung 12462.57
Diff. absolut 13.07 Tages-Hoch 12490.84
Diff. % 0.10 % Tages-Tief 12418.50
Volumen 94497264 Umsatz 4277387349
Schlusskurs vom 19.09.2019 12457.70 Volatilität in % -
Börse Xetra Letzter Handel 20.09.2019 / 15:55
Währung EUR Aktualisierungsstand 20.09.2019 / 16:10
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 17.98% 12656.0 10387.0
1 Woche 0.38% 12494.2 12303.5
1 Monat 6.34% 12494.2 11552.0
3 Monate 1.21% 12656.0 11266.5
6 Monate 5.68% 12656.0 11266.5
1 Jahr 1.95% 12656.0 10279.2
3 Jahre 20.09% 13596.9 10174.9
13.05
13
SMI
17.98
19.4
SMI
-18.13
-10.68
SMI
2017
2018
2019
{"2017":{"performance":13.05,"chartHeight":23.315093398768,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.149731779145,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.98,"chartHeight":25.103371985754,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
{"2017":{"performance":13,"chartHeight":23.293672483013,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.196747624296,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":19.4,"chartHeight":25.52753550352,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":19.734740406029,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":23.864402954173,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":18.37,"chartHeight":25.223115522132,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":26.804830754582,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":18.951192650833,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.15,"chartHeight":24.504399690604,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.078488369484,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":23.634995582234,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.31,"chartHeight":22,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.09.2019 16:10:59
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ADIDAS 274.95 -0.02% -0.05 721181 275.15 274.05 277.00 82 274.95 275.00 24 -0.31% 50.77%
ALLIANZ 212.35 0.26% 0.55 1503269 211.80 211.30 212.85 778 212.30 212.35 463 0.79% 20.93%
BASF 63.71 -0.33% -0.21 3948737 64.00 63.18 64.00 493 63.70 63.71 976 -0.76% 5.83%
BAYER 67.57 1.00% 0.67 3540557 67.24 67.05 67.75 131 67.56 67.57 97 -4.06% 9.31%
BEIERSDORF 107.90 -0.05% -0.05 394002 108.20 107.05 108.20 343 107.90 107.95 499 -2.44% 18.42%
BMW 65.12 0.20% 0.13 1493521 65.12 64.94 65.59 1019 65.11 65.13 229 1.16% -8.70%
CONTINENTAL 120.06 -1.86% -2.28 512951 122.08 119.84 122.38 86 120.04 120.08 337 -1.85% 1.32%
COVESTRO AG O.N. 44.78 -1.37% -0.62 865926 45.50 44.57 45.50 353 44.77 44.79 531 5.29% 5.14%
DEUTSCHE BANK 7.35 -0.23% -0.02 10869568 7.34 7.30 7.43 620 7.34 7.35 1700 -0.74% 5.68%
DEUTSCHE BOERSE 138.45 -0.79% -1.10 692264 138.25 137.85 140.05 1142 138.45 138.50 674 1.12% 32.97%
DEUTSCHE LUFTHANSA 14.09 0.68% 0.10 3837726 14.07 14.03 14.21 919 14.09 14.09 500 -4.44% -28.96%
DEUTSCHE POST 30.23 -0.07% -0.02 4193165 30.34 30.02 30.36 4021 30.22 30.23 636 -1.78% 26.93%
Daimler 47.39 -0.07% -0.04 4219973 47.55 47.36 47.92 260 47.38 47.39 446 -0.70% 3.30%
Deutsche Telekom 15.39 0.92% 0.14 13190315 15.28 15.26 15.40 3972 15.39 15.39 26165 0.47% 2.89%
E.ON 9.05 -0.32% -0.03 7452427 9.05 8.99 9.14 1541 9.05 9.05 7553 3.48% 5.19%
FRESENIUS 44.48 -1.85% -0.84 2079467 45.28 44.30 45.38 272 44.48 44.48 550 -1.59% 5.57%
FRESENIUS MED. CARE 62.52 -1.76% -1.12 682886 63.66 62.28 63.68 2843 62.50 62.52 476 1.99% 12.36%
HENKEL Vz 93.32 0.71% 0.66 531821 92.86 92.62 93.44 716 93.30 93.34 203 -2.24% -2.87%
HeidelbergCement AG 66.56 -1.63% -1.10 535966 67.84 66.52 67.88 388 66.56 66.58 926 0.12% 26.75%
Infineon Technologie 17.46 -3.49% -0.63 7278472 18.02 17.45 18.11 11 17.46 17.46 342 0.29% 4.18%
LINDE PLC EO 0,001 177.55 0.37% 0.65 1686999 176.90 175.50 178.00 559 177.50 177.60 520 2.08% 27.68%
MERCK KGAA 104.80 2.39% 2.45 645929 102.40 101.15 104.90 1106 104.80 104.85 457 5.13% 13.75%
Münchener Rück 233.20 0.47% 1.10 635214 232.30 231.90 233.80 978 233.10 233.20 813 0.78% 21.81%
RWE 28.11 2.63% 0.72 4124477 27.45 27.43 28.15 3793 28.11 28.12 5955 3.12% 44.42%
SAP SE 109.26 0.15% 0.16 3658207 108.84 107.64 109.56 1040 109.24 109.26 1235 -0.22% 25.50%
Siemens 98.08 0.63% 0.61 2975401 97.72 96.93 98.36 113 98.08 98.10 192 0.79% 0.09%
THYSSENKRUPP 12.73 -1.24% -0.16 2941988 12.86 12.62 12.88 5634 12.73 12.74 423 0.39% -13.92%
Volkswagen VZ 160.26 0.84% 1.34 1274591 159.00 158.36 161.08 94 160.20 160.24 352 1.38% 14.40%
Vonovia SE 44.05 0.00% 0.00 1852101 44.20 43.76 44.60 338 44.04 44.05 464 4.33% 11.27%
WIRECARD 149.00 -0.60% -0.90 1405116 150.00 148.60 151.85 317 148.95 149.00 677 -0.73% 12.88%