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
11.12.2017 14:06:10
DAX
13155.06
EUR
1.36
0.01%
11.12.2017 13:51
 
Chart
Kursdaten
Kurs 13155.06 Eröffnung 13181.85
Diff. absolut 1.36 Tages-Hoch 13192.42
Diff. % 0.01 % Tages-Tief 13138.84
Volumen 29736692 Umsatz 1116054347
Schlusskurs vom 08.12.2017 13153.70 Volatilität in % -
Börse Xetra Letzter Handel 11.12.2017 / 13:51
Währung EUR Aktualisierungsstand 11.12.2017 / 14:06
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 14.57% 13525.6 11414.8
1 Woche 2.27% 13240.9 12864.7
1 Monat -1.71% 13402.0 12810.1
3 Monate 6.91% 13525.6 12381.3
6 Monate 3.46% 13525.6 11868.8
1 Jahr 17.66% 13525.6 11141.9
3 Jahre 31.34% 13525.6 8699.3
8.85
SMI
9.49
SMI
14.57
13.37
-2.05
-5.58
SMI
2015
2016
2017
{"2015":{"performance":8.85,"chartHeight":18.294201691842,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":18.631238898057,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":14.57,"chartHeight":20.700763796653,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
{"2015":{"performance":-2.05,"chartHeight":11.234119396634,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":16.067781493966,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13.37,"chartHeight":20.285864290847,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.08,"chartHeight":13.199203086674,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.75,"chartHeight":7.7689987861651,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":9.15,"chartHeight":18.455121604685,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-2.23,"chartHeight":11.640381022098,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":13.54,"chartHeight":20.34685473877,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":22.51,"chartHeight":22.800550231751,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":18.815865601445,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":8.6891519222238,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":19.07,"chartHeight":22,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 11.12.2017 14:06:10
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
ADIDAS 179.00 -0.89% -1.60 158447 181.20 178.95 181.45 526 178.95 179.05 315 3.14% 20.28%
ALLIANZ 199.05 -0.05% -0.10 290141 199.70 199.00 200.00 730 199.05 199.10 1162 1.74% 26.85%
BASF 93.95 -0.14% -0.13 415894 93.94 93.74 94.35 117 93.94 93.95 52 1.55% 6.53%
BAYER 105.25 0.53% 0.55 452647 104.90 104.75 105.55 906 105.25 105.30 1546 -1.51% 5.62%
BEIERSDORF 100.70 -0.35% -0.35 70784 101.45 100.40 101.45 227 100.70 100.75 134 2.52% 25.37%
BMW 85.48 0.00% 0.00 229446 85.57 85.21 85.60 320 85.47 85.48 143 2.29% -3.68%
CONTINENTAL 223.25 -0.51% -1.15 77591 224.45 223.00 224.45 11 223.20 223.25 270 2.40% 22.16%
Commerzbank 12.78 1.35% 0.17 3592754 12.70 12.70 12.84 1860 12.77 12.78 5125 4.43% 74.03%
DEUTSCHE BANK 16.43 -0.36% -0.06 5072384 16.54 16.36 16.56 704 16.43 16.43 4267 4.53% 7.03%
DEUTSCHE BOERSE 99.94 0.93% 0.92 178490 99.02 98.93 100.25 125 99.93 99.95 17 6.23% 29.57%
DEUTSCHE LUFTHANSA 29.84 -0.95% -0.28 1628656 30.11 29.73 30.29 566 29.84 29.86 125 2.97% 145.56%
DEUTSCHE POST 40.37 -0.11% -0.04 785827 40.89 40.36 40.89 416 40.36 40.37 429 2.93% 29.37%
DEUTSCHE TELEKOM 15.33 -1.22% -0.19 3878646 15.51 15.31 15.51 3062 15.33 15.34 8996 3.64% -5.11%
Daimler 70.45 0.21% 0.15 666611 70.30 70.21 70.56 507 70.45 70.46 200 2.94% -0.59%
E.ON 9.64 -1.57% -0.15 3925861 9.80 9.63 9.83 1869 9.63 9.64 985 1.83% 46.12%
FRESENIUS 66.36 0.21% 0.14 743819 66.25 65.36 66.51 328 66.37 66.39 773 9.27% -10.83%
FRESENIUS MED. CARE 87.28 -0.02% -0.02 336441 87.30 87.02 87.72 869 87.27 87.29 219 5.63% 8.51%
HENKEL Vz 113.60 0.18% 0.20 132937 113.50 113.30 114.10 1005 113.55 113.60 377 1.48% 0.13%
HeidelbergCement AG 90.22 -0.04% -0.04 105107 90.40 89.90 90.79 223 90.21 90.22 11 2.13% 1.84%
Infineon Technologie 22.79 -0.04% -0.01 1499696 22.86 22.65 22.91 1806 22.78 22.79 35 1.20% 38.07%
LINDE AG O.N. Z.UMT. 196.45 0.56% 1.10 77715 194.00 194.00 197.10 571 196.45 196.60 286 2.28% -
MERCK KGAA 89.66 0.90% 0.80 134742 88.86 88.76 89.69 187 89.66 89.68 4 -0.59% -10.38%
Münchener Rück 183.95 -0.46% -0.85 141426 184.90 183.90 185.10 2 183.95 184.00 822 0.19% 2.87%
PROSIEBEN MEDIA 28.98 0.96% 0.28 431262 28.69 28.52 29.03 659 28.97 28.98 18 7.31% -21.59%
RWE 20.18 -1.08% -0.22 1162360 20.45 20.13 20.47 865 20.17 20.18 2256 6.50% 72.62%
SAP SE 94.64 -0.94% -0.90 437079 95.52 94.50 95.55 147 94.63 94.64 38 2.54% 15.37%
Siemens 117.40 1.91% 2.20 1273383 116.85 116.35 117.55 2252 117.35 117.40 1654 1.90% -1.37%
THYSSENKRUPP 23.16 1.11% 0.26 1111406 22.91 22.86 23.31 1690 23.15 23.16 2090 2.62% 1.15%
Volkswagen VZ 171.20 -0.55% -0.95 369620 173.10 171.15 173.35 976 171.15 171.25 653 -0.69% 29.10%
Vonovia SE 41.18 -0.10% -0.04 479362 41.17 41.07 41.35 623 41.18 41.20 499 4.51% 33.38%