Chart
Kursdaten
Kurs | - | Eröffnung | - |
Diff. absolut | - | Tages-Hoch | - |
Diff. % | - | Tages-Tief | - |
Volumen | - | Umsatz | - |
Schlusskurs vom 14.04.2021 | 3766.78 | Volatilität in % | - |
Börse | Xetra | Letzter Handel | 15.04.2021 / 17:55 |
Währung | $$$ | Aktualisierungsstand | 16.04.2021 / 05:31 |
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum | Perf. | Hoch | Tief |
2021 | 9.35% | 3772.6 | 3392.5 |
1 Woche | 0.31% | 3772.6 | 3761.7 |
1 Monat | 4.17% | 3772.6 | 3609.2 |
3 Monate | 7.10% | 3772.6 | 3392.5 |
6 Monate | 15.94% | 3772.6 | 2892.8 |
1 Jahr | 38.34% | 3772.6 | 2617.2 |
3 Jahre | 13.42% | 3772.6 | 2155.0 |
Benchmark:
2019
|
2020
|
2021
|
Titel |
Kurs |
+/-% |
+/- |
Volumen Total |
Open |
Low |
High |
Volumen Geld |
Geld |
Brief |
Volumen Brief |
*+/- in % 1 Wo. |
*+/- in % 2021 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1&1 Drillisch | 23.52 | 1.29% | 0.30 | 534301 | 23.18 | 23.10 | 23.62 | - | - | - | - | 0.43% | 15.07% |
ADIDAS | 277.55 | -0.02% | -0.05 | 554362 | 277.65 | 273.45 | 278.60 | - | - | - | - | 0.29% | -6.83% |
Airbus Group | 102.90 | 2.59% | 2.60 | 199922 | 99.48 | 99.48 | 104.06 | - | - | - | - | 2.04% | 12.68% |
AIXTRON | 19.28 | -1.33% | -0.26 | 555739 | 19.54 | 19.12 | 19.62 | - | - | - | - | 0.55% | 35.16% |
ALLIANZ | 215.45 | -0.83% | -1.80 | 884159 | 217.45 | 215.05 | 217.95 | - | - | - | - | -1.53% | 7.35% |
alstria office REIT | 14.28 | 1.42% | 0.20 | 477654 | 14.07 | 14.07 | 14.34 | - | - | - | - | 0.92% | -3.51% |
Aroundtown | 6.39 | -0.25% | -0.02 | 3090150 | 6.40 | 6.37 | 6.55 | - | - | - | - | -1.36% | 4.41% |
AURUBIS | 72.86 | 1.11% | 0.80 | 94218 | 72.36 | 72.06 | 73.52 | - | - | - | - | 2.59% | 14.45% |
BASF | 71.03 | 0.10% | 0.07 | 2230495 | 71.13 | 70.98 | 71.78 | - | - | - | - | -0.59% | 9.75% |
BAYER | 52.88 | -0.04% | -0.02 | 3072583 | 52.90 | 52.59 | 53.16 | - | - | - | - | -0.90% | 9.81% |
BMW | 87.47 | 0.30% | 0.26 | 937702 | 87.40 | 87.11 | 87.90 | - | - | - | - | -0.79% | 21.10% |
Bechtle | 169.90 | 0.86% | 1.45 | 69973 | 168.80 | 168.50 | 171.75 | - | - | - | - | 3.22% | -4.76% |
BEIERSDORF | 92.10 | 1.59% | 1.44 | 263806 | 90.88 | 90.60 | 92.56 | - | - | - | - | 0.48% | -2.48% |
Brenntag | 75.06 | 0.97% | 0.72 | 306437 | 74.62 | 74.62 | 75.56 | - | - | - | - | 2.09% | 18.50% |
Cancom | 49.54 | -0.30% | -0.15 | 55462 | 49.69 | 49.54 | 50.34 | - | - | - | - | 1.75% | 9.22% |
Carl Zeiss Meditec | 145.60 | 2.03% | 2.90 | 77876 | 142.85 | 142.50 | 146.05 | - | - | - | - | 5.51% | 33.70% |
Commerzbank | 4.91 | -1.93% | -0.10 | 5109604 | 5.01 | 4.91 | 5.03 | - | - | - | - | -4.11% | -6.79% |
CompuGroup Medical | 74.25 | 1.16% | 0.85 | 123184 | 73.90 | 73.20 | 74.80 | - | - | - | - | 2.56% | -5.53% |
CONTINENTAL | 114.24 | 0.12% | 0.14 | 446700 | 114.30 | 114.14 | 116.02 | - | - | - | - | 1.12% | -5.78% |
COVESTRO AG O.N. | 56.76 | -1.97% | -1.14 | 1254294 | 58.00 | 56.66 | 58.42 | - | - | - | - | 1.79% | 12.44% |
CTS Eventim & Co. | 51.46 | 0.35% | 0.18 | 103461 | 51.58 | 51.12 | 51.94 | - | - | - | - | 0.90% | -5.40% |
Daimler | 75.36 | -0.07% | -0.05 | 2455455 | 75.59 | 75.11 | 75.88 | - | - | - | - | 1.55% | 30.40% |
Delivery Hero | 127.00 | 1.68% | 2.10 | 481446 | 124.70 | 124.30 | 127.95 | - | - | - | - | 8.78% | 0.00% |
DEUTSCHE BANK | 10.21 | -1.88% | -0.20 | 8665024 | 10.38 | 10.20 | 10.42 | - | - | - | - | -1.26% | 14.11% |
DEUTSCHE BOERSE | 148.45 | 0.00% | 0.00 | 375053 | 148.45 | 148.15 | 149.55 | - | - | - | - | 1.99% | 6.61% |
DEUTSCHE LUFTHANSA | 10.67 | -1.86% | -0.20 | 4226888 | 10.91 | 10.62 | 11.01 | - | - | - | - | -5.34% | -1.38% |
DEUTSCHE POST | 48.09 | -0.04% | -0.02 | 2033081 | 48.20 | 48.04 | 48.62 | - | - | - | - | 1.96% | 18.74% |
Deutsche Telekom | 15.99 | -0.49% | -0.08 | 9225277 | 16.09 | 15.96 | 16.10 | - | - | - | - | -3.88% | 6.93% |
Deutsche Wohnen | 44.60 | 2.53% | 1.10 | 3523681 | 43.64 | 43.41 | 46.46 | - | - | - | - | 5.69% | 2.08% |
Drägerwerk & Co. Vz | 76.55 | 10.62% | 7.35 | 209290 | 71.15 | 70.40 | 76.65 | - | - | - | - | 9.99% | 21.89% |
Dürr | 36.26 | 0.72% | 0.26 | 169438 | 35.94 | 35.94 | 36.88 | - | - | - | - | 1.57% | 8.56% |
E.ON | 9.79 | -0.02% | -0.00 | 6104734 | 9.82 | 9.76 | 9.85 | - | - | - | - | -1.64% | 7.97% |
Eckert & Ziegler Str | 74.30 | 2.70% | 1.95 | 38401 | 72.85 | 72.05 | 74.80 | - | - | - | - | 5.61% | 65.70% |
Encavis | 16.84 | 0.12% | 0.02 | 954816 | 16.79 | 16.63 | 17.00 | - | - | - | - | 1.38% | -21.12% |
Evonik Industries | 30.37 | -0.52% | -0.16 | 597896 | 30.57 | 30.19 | 30.64 | - | - | - | - | 1.78% | 13.83% |
Evotec | 33.55 | 2.13% | 0.70 | 323194 | 32.94 | 32.85 | 33.77 | - | - | - | - | 5.04% | 10.80% |
FRAPORT | 51.54 | -1.72% | -0.90 | 182621 | 52.78 | 51.44 | 52.80 | - | - | - | - | -4.70% | 4.42% |
freenet | 19.98 | -0.52% | -0.10 | 527687 | 20.14 | 19.98 | 20.24 | - | - | - | - | -1.84% | 16.23% |
FRESENIUS MED. CARE | 63.30 | 0.25% | 0.16 | 599879 | 63.06 | 62.76 | 63.40 | - | - | - | - | 0.48% | -7.18% |
FRESENIUS | 38.35 | -0.74% | -0.28 | 1155864 | 38.70 | 38.22 | 38.70 | - | - | - | - | 0.79% | 1.35% |
FUCHS PETROLUB PRF | 43.50 | 0.32% | 0.14 | 115315 | 43.46 | 42.88 | 43.60 | - | - | - | - | 4.82% | -6.33% |
GEA GROUP | 35.29 | -0.48% | -0.17 | 254473 | 35.57 | 35.27 | 35.92 | - | - | - | - | -1.26% | 20.53% |
Gerresheimer | 88.40 | -0.28% | -0.25 | 124078 | 89.05 | 88.40 | 90.10 | - | - | - | - | 4.18% | 0.74% |
Grand City Propertie | 22.76 | 1.88% | 0.42 | 952809 | 22.46 | 22.34 | 22.94 | - | - | - | - | 2.25% | 8.59% |
Hannover Rueck | 156.15 | -0.48% | -0.75 | 111186 | 157.25 | 155.90 | 157.40 | - | - | - | - | 0.58% | 19.84% |
HeidelbergCement AG | 78.94 | 0.43% | 0.34 | 488736 | 78.74 | 78.24 | 79.38 | - | - | - | - | 2.60% | 28.94% |
HELLA GmbH & Co KgaA | 45.22 | 0.49% | 0.22 | 239130 | 45.10 | 45.08 | 46.42 | - | - | - | - | -3.85% | -14.52% |
Hellofresh | 71.30 | 1.89% | 1.32 | 538173 | 70.10 | 69.84 | 72.34 | - | - | - | - | 2.68% | 12.82% |
HENKEL Vz | 97.54 | -0.39% | -0.38 | 520602 | 97.82 | 97.52 | 98.48 | - | - | - | - | -0.81% | 5.68% |
HOCHTIEF | 77.34 | 0.86% | 0.66 | 191405 | 76.88 | 76.72 | 78.30 | - | - | - | - | -1.20% | -2.78% |
Hugo Boss | 36.02 | 0.06% | 0.02 | 275873 | 36.18 | 35.91 | 36.66 | - | - | - | - | 6.76% | 31.99% |
Infineon Technologie | 35.46 | -0.04% | -0.01 | 3110046 | 35.42 | 35.30 | 35.91 | - | - | - | - | -1.23% | 12.97% |
JENOPTIK | 25.46 | -1.01% | -0.26 | 130208 | 25.84 | 25.30 | 25.92 | - | - | - | - | -2.82% | 1.35% |
K+S AG | 8.42 | 0.60% | 0.05 | 951194 | 8.40 | 8.32 | 8.52 | - | - | - | - | -0.89% | 8.17% |
KION GROUP | 81.24 | -0.34% | -0.28 | 162282 | 81.74 | 81.18 | 82.26 | - | - | - | - | -3.19% | 14.17% |
KNORR-BREMSE AG INH | 102.90 | -0.24% | -0.25 | 263656 | 103.45 | 102.90 | 104.10 | - | - | - | - | -2.74% | -7.86% |
Lanxess | 61.36 | -0.55% | -0.34 | 275400 | 61.82 | 61.04 | 62.10 | - | - | - | - | -2.29% | -2.23% |
LEG Immobilien | 118.40 | 0.85% | 1.00 | 265465 | 117.60 | 116.90 | 121.00 | - | - | - | - | 2.47% | -6.82% |
LINDE PLC EO 0,001 | 240.50 | 0.63% | 1.50 | 649642 | 238.75 | 238.55 | 240.80 | - | - | - | - | 0.71% | 12.91% |
LPKF Laser & Electro | 25.24 | 0.64% | 0.16 | 130911 | 25.10 | 24.96 | 25.62 | - | - | - | - | 1.45% | -14.30% |
MERCK KGAA | 147.95 | 0.17% | 0.25 | 280761 | 147.60 | 146.90 | 148.40 | - | - | - | - | 0.99% | 5.42% |
MorphoSys | 77.44 | 1.57% | 1.20 | 182034 | 75.60 | 75.34 | 78.74 | - | - | - | - | 3.56% | -17.46% |
MTU Aero Engines | 200.00 | 0.91% | 1.80 | 132333 | 197.85 | 197.35 | 201.60 | - | - | - | - | -1.38% | -6.28% |
Münchener Rück | 259.50 | -0.88% | -2.30 | 400801 | 261.55 | 259.50 | 262.10 | - | - | - | - | -1.93% | 6.88% |
Nemetschek | 59.88 | 1.56% | 0.92 | 126359 | 59.00 | 58.92 | 60.14 | - | - | - | - | 4.10% | -0.86% |
Nordex | 24.60 | 0.90% | 0.22 | 557947 | 24.38 | 23.88 | 24.68 | - | - | - | - | -7.59% | 11.01% |
Pfeiffer Vacuum Tech | 155.40 | -0.38% | -0.60 | 1886 | 155.40 | 154.80 | 156.80 | - | - | - | - | -1.65% | -0.89% |
Porsche Automobil | 95.54 | 0.70% | 0.66 | 537877 | 95.08 | 94.52 | 96.52 | - | - | - | - | -0.62% | 69.40% |
ProSiebenSat.1 Media | 18.07 | 0.50% | 0.09 | 916068 | 18.00 | 17.97 | 18.25 | - | - | - | - | 3.55% | 31.41% |
PUMA | 92.56 | 1.38% | 1.26 | 198881 | 91.50 | 91.40 | 92.82 | - | - | - | - | 2.64% | 0.30% |
QIAGEN | 43.34 | 0.51% | 0.22 | 267362 | 43.09 | 42.89 | 43.44 | - | - | - | - | 0.39% | 2.10% |
RATIONAL | 677.80 | 1.99% | 13.20 | 11146 | 663.60 | 663.60 | 682.40 | - | - | - | - | 2.14% | -10.99% |
Rheinmetall | 90.62 | 2.51% | 2.22 | 204904 | 88.50 | 88.50 | 91.66 | - | - | - | - | 1.43% | 4.67% |
RWE AG | 34.05 | 0.18% | 0.06 | 1950835 | 34.08 | 33.90 | 34.33 | - | - | - | - | -1.62% | -1.50% |
S & T | 23.42 | -1.43% | -0.34 | 80122 | 23.64 | 23.32 | 23.74 | - | - | - | - | 4.00% | 21.35% |
SAP SE | 115.68 | 2.01% | 2.28 | 2804809 | 114.40 | 113.70 | 116.26 | - | - | - | - | 4.12% | 7.89% |
Sartorius Vz | 465.90 | 3.46% | 15.60 | 41107 | 452.10 | 450.30 | 468.90 | - | - | - | - | 3.81% | 35.59% |
SCOUT24 AG NA O.N. | 69.10 | 1.11% | 0.76 | 244828 | 68.46 | 68.34 | 69.50 | - | - | - | - | 1.02% | 3.06% |
SHOP APOTHEKE EUROPE | 200.40 | 1.83% | 3.60 | 35831 | 199.70 | 196.70 | 201.80 | - | - | - | - | 4.65% | 35.22% |
Siemens | 140.00 | 0.89% | 1.24 | 1455715 | 139.20 | 138.96 | 140.20 | - | - | - | - | -0.31% | 19.13% |
Siemens Energy | 29.50 | -2.35% | -0.71 | 2522930 | 30.16 | 29.46 | 30.16 | - | - | - | - | -2.54% | -1.67% |
Siemens Healthineers | 46.80 | 0.21% | 0.10 | 719183 | 46.77 | 46.06 | 46.94 | - | - | - | - | -0.30% | 11.48% |
SILTRONIC AG NA O.N. | 139.80 | 0.54% | 0.75 | 14206 | 139.40 | 138.65 | 140.10 | - | - | - | - | 0.29% | 9.13% |
SMA Solar Technology | 49.48 | 0.08% | 0.04 | 68359 | 49.48 | 48.60 | 49.94 | - | - | - | - | -2.21% | -11.56% |
Software | 36.72 | -0.33% | -0.12 | 92270 | 37.02 | 36.52 | 37.10 | - | - | - | - | 1.49% | 10.14% |
Ströer Media | 70.25 | 0.36% | 0.25 | 27276 | 70.25 | 69.95 | 70.70 | - | - | - | - | 0.43% | -13.27% |
Symrise | 109.30 | 0.37% | 0.40 | 242648 | 109.00 | 108.90 | 109.80 | - | - | - | - | 3.70% | 0.83% |
TAG Immobilien | 26.15 | 0.97% | 0.25 | 525660 | 25.88 | 25.87 | 26.51 | - | - | - | - | 1.63% | 0.97% |
TeamViewer | 39.30 | 1.55% | 0.60 | 459840 | 38.90 | 38.50 | 39.70 | - | - | - | - | 5.76% | -10.34% |
Telefonica Deutschla | 2.35 | -1.34% | -0.03 | 6915901 | 2.39 | 2.35 | 2.39 | - | - | - | - | -5.59% | 4.17% |
thyssenkrupp AG | 11.30 | -1.22% | -0.14 | 1631702 | 11.46 | 11.25 | 11.54 | - | - | - | - | -1.01% | 39.09% |
Uniper | 30.37 | -0.88% | -0.27 | 223386 | 30.76 | 30.31 | 30.84 | - | - | - | - | -2.97% | 7.54% |
UNITED INTERNET | 33.83 | 0.53% | 0.18 | 201250 | 33.68 | 33.68 | 34.41 | - | - | - | - | 0.06% | -1.74% |
Varta | 126.00 | 3.83% | 4.65 | 188070 | 121.00 | 120.60 | 126.05 | - | - | - | - | 3.32% | 6.60% |
Volkswagen VZ | 238.25 | 1.77% | 4.15 | 920182 | 234.05 | 233.40 | 238.50 | - | - | - | - | -0.29% | 56.31% |
Vonovia SE | 58.20 | 0.69% | 0.40 | 2597137 | 57.78 | 57.08 | 59.50 | - | - | - | - | 0.24% | -2.61% |
Wacker Chemie | 130.80 | 2.35% | 3.00 | 185648 | 128.15 | 128.00 | 132.90 | - | - | - | - | 5.27% | 12.03% |
Zalando | 88.72 | 1.77% | 1.54 | 366878 | 87.48 | 87.42 | 89.16 | - | - | - | - | 1.72% | -2.57% |