Eingeloggt Nicht eingeloggt Suche E-Mail Leseliste Aktiv auf Leseliste Drucken Uhr E-Mail Term-Tag Arrow Left Arrow Right Arrow Down Arrow Up Charts Lock Abo Circle Circle Open Six Exchange Six Exchange Facebook Twitter Linkedin Xing Googleplus Whatsapp
21.11.2017 14:41:38
DAX
13174.65
EUR
115.99
0.89%
21.11.2017 14:26
 
Chart
Kursdaten
Kurs 13174.65 Eröffnung 13042.94
Diff. absolut 115.99 Tages-Hoch 13185.06
Diff. % 0.89 % Tages-Tief 13026.77
Volumen 50125034 Umsatz 2162304251
Schlusskurs vom 20.11.2017 13058.66 Volatilität in % -
Börse Xetra Letzter Handel 21.11.2017 / 14:26
Währung EUR Aktualisierungsstand 21.11.2017 / 14:41
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 13.74% 13525.6 11414.8
1 Woche -0.12% 13139.3 12847.9
1 Monat 0.52% 13525.6 12847.9
3 Monate 7.34% 13525.6 11868.8
6 Monate 3.32% 13525.6 11868.8
1 Jahr 22.45% 13525.6 10402.6
3 Jahre 37.69% 13525.6 8699.3
8.85
SMI
9.49
SMI
13.74
13.14
-2.05
-5.58
SMI
2015
2016
2017
{"2015":{"performance":8.85,"chartHeight":18.69859803029,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":19.043085499402,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.74,"chartHeight":20.868970526167,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
{"2015":{"performance":-2.05,"chartHeight":11.48245145431,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":16.422962447614,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13.14,"chartHeight":20.648672536209,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.08,"chartHeight":13.490973642645,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.75,"chartHeight":7.9407337826109,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":8.23,"chartHeight":18.340244993355,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-2.23,"chartHeight":11.89769355985,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":13.54,"chartHeight":20.796625310555,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":18.56,"chartHeight":22.352568188546,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":19.231793406447,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":8.8812270551402,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.28,"chartHeight":22,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 21.11.2017 14:41:38
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
ADIDAS 186.80 1.11% 2.05 314894 184.85 184.45 186.85 419 186.75 186.80 281 0.46% 23.04%
ALLIANZ 199.45 1.50% 2.95 498881 196.10 195.90 199.45 592 199.40 199.45 399 -0.96% 25.16%
BASF 93.31 0.81% 0.75 896322 92.25 91.84 93.46 83 93.31 93.32 741 -1.34% 4.81%
BAYER 109.25 0.55% 0.60 760760 108.40 107.85 109.40 2780 109.20 109.25 62 - 9.60%
BEIERSDORF 97.82 0.07% 0.07 117893 97.50 97.00 98.08 143 97.82 97.84 221 0.96% 21.28%
BMW 87.53 2.76% 2.35 949836 85.18 84.94 87.53 590 87.52 87.54 313 -1.18% -4.02%
CONTINENTAL 219.65 1.27% 2.75 155250 216.85 216.20 220.00 578 219.60 219.70 605 0.35% 18.07%
Commerzbank 12.42 0.40% 0.05 5530979 12.35 12.27 12.45 13517 12.41 12.42 412 4.92% 70.71%
DEUTSCHE BANK 16.40 0.31% 0.05 7533175 16.32 16.25 16.43 5658 16.40 16.41 6758 6.38% 6.13%
DEUTSCHE BOERSE 93.50 -0.65% -0.61 153474 93.92 93.23 94.07 122 93.48 93.50 208 4.08% 23.15%
DEUTSCHE LUFTHANSA 29.07 0.92% 0.27 2453688 28.83 28.81 29.29 1879 29.07 29.08 1647 7.06% 134.80%
DEUTSCHE POST 39.70 1.30% 0.51 900123 39.09 39.06 39.81 321 39.70 39.70 2122 -0.68% 25.47%
DEUTSCHE TELEKOM 14.94 -0.43% -0.07 4518150 14.98 14.88 14.99 11181 14.93 14.94 11352 -0.20% -8.28%
Daimler 71.03 2.26% 1.57 2124409 69.54 69.17 71.03 582 71.02 71.04 2038 -1.17% -1.78%
E.ON 9.78 0.14% 0.01 7432997 9.77 9.52 9.84 4423 9.78 9.78 1558 -3.24% 45.79%
FRESENIUS 62.36 -0.78% -0.49 1177592 62.99 62.01 63.06 243 62.36 62.37 165 -7.01% -15.36%
FRESENIUS MED. CARE 82.93 0.11% 0.09 133126 82.63 82.49 83.12 541 82.91 82.93 262 -0.54% 2.97%
HENKEL Vz 114.05 0.44% 0.50 264959 113.80 112.90 114.15 726 114.00 114.05 1666 -6.12% 0.26%
HeidelbergCement AG 92.14 -0.89% -0.83 496650 94.00 91.85 94.00 20 92.13 92.15 240 2.92% 4.90%
Infineon Technologie 25.03 2.27% 0.56 3053872 24.48 24.41 25.07 3009 25.02 25.04 4045 5.00% 48.24%
LINDE AG O.N. Z.UMT. 190.50 0.50% 0.95 117280 188.05 188.05 191.05 41 190.45 190.55 729 2.40% -
MERCK KGAA 90.23 -0.01% -0.01 196719 90.40 90.20 90.88 1035 90.20 90.23 208 -0.30% -8.99%
Münchener Rück 192.45 1.24% 2.35 191758 189.60 188.60 192.60 286 192.40 192.45 216 -1.40% 5.82%
PROSIEBEN MEDIA 26.65 2.07% 0.54 1939235 26.83 26.34 26.84 1071 26.65 26.66 712 4.13% -28.68%
RWE 19.76 -1.13% -0.23 4084549 20.03 19.52 20.05 965 19.75 19.77 3602 -10.36% 69.15%
SAP SE 97.95 0.98% 0.95 658437 96.84 96.44 98.05 246 97.94 97.96 309 1.08% 17.14%
Siemens 114.65 -0.17% -0.20 1140365 114.55 113.70 114.95 2270 114.60 114.65 2610 -1.88% -1.67%
THYSSENKRUPP 22.14 -0.52% -0.12 1117185 22.27 22.05 22.36 665 22.14 22.14 542 1.53% -1.68%
Volkswagen VZ 172.85 4.50% 7.45 2434735 166.00 165.80 174.05 1058 172.85 172.90 573 5.42% 24.03%
Vonovia SE 40.05 1.91% 0.75 759887 39.45 39.33 40.23 908 40.06 40.06 111 -0.33% 27.16%