Chart
Kursdaten
Kurs | 3494.12 | Eröffnung | 3494.12 |
Diff. absolut | -9.54 | Tages-Hoch | 3494.12 |
Diff. % | -0.27 % | Tages-Tief | 3494.12 |
Volumen | - | Umsatz | 5470715037 |
Schlusskurs vom 21.01.2021 | 3503.66 | Volatilität in % | - |
Börse | Xetra | Letzter Handel | 22.01.2021 / 17:55 |
Währung | $$$ | Aktualisierungsstand | 24.01.2021 / 04:40 |
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum | Perf. | Hoch | Tief |
2021 | 1.71% | 3521.8 | 3437.3 |
1 Woche | -0.38% | 3504.2 | 3464.8 |
1 Monat | 5.28% | 3521.8 | 3371.0 |
3 Monate | 11.68% | 3521.8 | 2892.8 |
6 Monate | 6.84% | 3521.8 | 2892.8 |
1 Jahr | -0.28% | 3563.2 | 2155.0 |
3 Jahre | -2.37% | 3611.8 | 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 | 20.25 | -2.83% | -0.59 | 85176 | 20.69 | 20.25 | 20.72 | - | - | - | - | -2.13% | -0.93% |
Aareal Bank | 20.30 | -4.15% | -0.88 | 365119 | 21.20 | 20.22 | 21.20 | - | - | - | - | 1.65% | 3.84% |
ADIDAS | 278.00 | -2.49% | -7.10 | 565791 | 284.00 | 278.00 | 286.00 | - | - | - | - | -1.35% | -6.68% |
Airbus Group | 88.80 | -0.74% | -0.66 | 231580 | 89.35 | 88.00 | 89.80 | - | - | - | - | -4.00% | -2.76% |
AIXTRON | 16.29 | 1.84% | 0.29 | 770447 | 16.00 | 15.66 | 16.41 | - | - | - | - | 12.15% | 14.20% |
ALLIANZ | 195.28 | -1.49% | -2.96 | 1456995 | 197.00 | 193.40 | 197.10 | - | - | - | - | -3.40% | -2.70% |
alstria office REIT | 14.30 | 0.99% | 0.14 | 592535 | 14.53 | 14.20 | 14.61 | - | - | - | - | -2.46% | -3.38% |
Aroundtown | 5.83 | 0.48% | 0.03 | 2348177 | 5.82 | 5.78 | 5.87 | - | - | - | - | -2.48% | -4.77% |
AURUBIS | 69.46 | -0.74% | -0.52 | 218827 | 68.70 | 68.16 | 70.16 | - | - | - | - | 6.01% | 9.11% |
BASF | 66.28 | -1.56% | -1.05 | 2743203 | 66.70 | 65.82 | 66.72 | - | - | - | - | -1.50% | 2.41% |
BAYER | 52.36 | -0.91% | -0.48 | 2981511 | 52.62 | 51.98 | 52.85 | - | - | - | - | 0.21% | 8.73% |
BMW | 71.25 | -0.04% | -0.03 | 1716661 | 70.43 | 69.57 | 72.12 | - | - | - | - | 2.65% | -1.36% |
Bechtle | 175.60 | -3.20% | -5.80 | 79778 | 181.20 | 175.30 | 181.20 | - | - | - | - | 2.81% | -1.57% |
BEIERSDORF | 91.42 | 0.46% | 0.42 | 329048 | 90.62 | 90.38 | 91.42 | - | - | - | - | -1.17% | -3.20% |
Brenntag | 67.46 | -1.00% | -0.68 | 233101 | 67.70 | 66.94 | 68.16 | - | - | - | - | 0.84% | 6.50% |
Cancom | 47.18 | -2.08% | -1.00 | 81088 | 47.90 | 46.88 | 48.08 | - | - | - | - | 8.66% | 4.01% |
Carl Zeiss Meditec | 131.10 | 0.08% | 0.10 | 151963 | 131.00 | 130.50 | 133.00 | - | - | - | - | 11.20% | 20.39% |
Commerzbank | 5.80 | -0.79% | -0.05 | 5602031 | 5.80 | 5.75 | 5.88 | - | - | - | - | 2.40% | 10.22% |
CompuGroup Medical | 83.95 | -0.47% | -0.40 | 38914 | 84.05 | 83.50 | 84.30 | - | - | - | - | 3.77% | 6.81% |
CONTINENTAL | 118.55 | -2.51% | -3.05 | 438168 | 120.15 | 118.45 | 120.40 | - | - | - | - | 0.30% | -2.23% |
COVESTRO AG O.N. | 55.76 | -1.27% | -0.72 | 913111 | 56.00 | 55.28 | 56.14 | - | - | - | - | 3.57% | 10.46% |
CTS Eventim & Co. | 50.00 | -1.67% | -0.85 | 121868 | 50.20 | 49.28 | 50.25 | - | - | - | - | -5.84% | -8.09% |
Daimler | 59.07 | 0.05% | 0.03 | 4612263 | 58.45 | 57.72 | 59.85 | - | - | - | - | 4.99% | 2.21% |
Delivery Hero | 137.20 | 0.99% | 1.35 | 497039 | 135.00 | 133.95 | 137.25 | - | - | - | - | 8.07% | 8.03% |
DEUTSCHE BANK | 8.90 | -2.84% | -0.26 | 10516885 | 9.10 | 8.90 | 9.10 | - | - | - | - | -7.55% | -0.55% |
DEUTSCHE BOERSE | 132.90 | -1.99% | -2.70 | 454812 | 134.85 | 131.70 | 135.40 | - | - | - | - | -0.49% | -4.56% |
DEUTSCHE LUFTHANSA | 9.96 | -2.70% | -0.28 | 5449383 | 10.18 | 9.84 | 10.21 | - | - | - | - | -5.29% | -7.87% |
DEUTSCHE POST | 42.82 | -1.13% | -0.49 | 2159238 | 43.07 | 42.40 | 43.25 | - | - | - | - | 0.28% | 5.73% |
Deutsche Telekom | 15.06 | -0.26% | -0.04 | 8887611 | 15.05 | 14.96 | 15.10 | - | - | - | - | 0.10% | 0.74% |
Deutsche Wohnen | 41.72 | 0.05% | 0.02 | 630611 | 41.50 | 41.24 | 41.79 | - | - | - | - | 1.02% | -4.51% |
Drägerwerk & Co. Vz | 71.20 | 3.19% | 2.20 | 90887 | 69.70 | 69.50 | 72.20 | - | - | - | - | 5.64% | 13.38% |
Dürr | 33.78 | -3.15% | -1.10 | 259826 | 34.90 | 33.70 | 34.90 | - | - | - | - | 0.12% | 1.14% |
E.ON | 8.70 | -0.73% | -0.06 | 9665786 | 8.74 | 8.60 | 8.74 | - | - | - | - | -1.16% | -3.97% |
Eckert & Ziegler Str | 54.55 | 1.58% | 0.85 | 65078 | 53.70 | 53.40 | 54.85 | - | - | - | - | 11.92% | 21.65% |
Evonik Industries | 26.89 | -0.85% | -0.23 | 887539 | 27.00 | 26.60 | 27.04 | - | - | - | - | -0.22% | 0.79% |
Evotec | 29.54 | 0.37% | 0.11 | 387720 | 29.33 | 29.09 | 29.68 | - | - | - | - | 1.13% | -2.44% |
FRAPORT | 43.70 | -2.46% | -1.10 | 383617 | 44.76 | 43.38 | 44.76 | - | - | - | - | -4.96% | -11.47% |
freenet | 17.44 | -0.17% | -0.03 | 439290 | 17.52 | 17.30 | 17.57 | - | - | - | - | 0.11% | 1.42% |
FRESENIUS MED. CARE | 69.22 | 0.67% | 0.46 | 588608 | 68.56 | 68.38 | 69.40 | - | - | - | - | 0.64% | 1.50% |
FRESENIUS | 38.18 | -0.08% | -0.03 | 1387852 | 38.00 | 37.72 | 38.34 | - | - | - | - | -0.55% | 0.90% |
FUCHS PETROLUB PRF | 47.92 | -0.37% | -0.18 | 98151 | 48.10 | 47.34 | 48.20 | - | - | - | - | 0.29% | 3.19% |
GEA GROUP | 30.23 | -0.43% | -0.13 | 235781 | 30.17 | 29.97 | 30.40 | - | - | - | - | 0.73% | 3.24% |
Gerresheimer | 89.95 | -0.88% | -0.80 | 62936 | 90.75 | 89.50 | 90.75 | - | - | - | - | 1.87% | 2.51% |
Grand City Propertie | 20.36 | -0.49% | -0.10 | 330187 | 20.50 | 20.30 | 20.50 | - | - | - | - | -1.55% | -2.86% |
Hannover Rueck | 132.80 | -2.06% | -2.80 | 121124 | 135.00 | 132.70 | 135.10 | - | - | - | - | -1.41% | 1.92% |
HeidelbergCement AG | 64.62 | -2.50% | -1.66 | 748275 | 65.50 | 64.18 | 65.50 | - | - | - | - | -3.23% | 5.55% |
HELLA GmbH & Co KgaA | 51.20 | -2.01% | -1.05 | 127005 | 52.00 | 51.10 | 52.30 | - | - | - | - | -1.16% | -3.21% |
Hellofresh | 68.45 | 3.24% | 2.15 | 867672 | 66.40 | 66.05 | 69.45 | - | - | - | - | 10.67% | 8.31% |
HENKEL Vz | 88.78 | -0.72% | -0.64 | 383148 | 89.24 | 88.28 | 89.36 | - | - | - | - | -0.87% | -3.81% |
HOCHTIEF | 82.10 | -3.81% | -3.25 | 166661 | 85.20 | 81.95 | 85.20 | - | - | - | - | -3.47% | 3.21% |
Hugo Boss | 27.75 | -0.07% | -0.02 | 477667 | 27.70 | 27.19 | 27.85 | - | - | - | - | 4.88% | 1.69% |
Infineon Technologie | 34.64 | -2.42% | -0.86 | 5898392 | 35.24 | 34.38 | 35.34 | - | - | - | - | 2.88% | 10.35% |
JENOPTIK | 25.56 | 0.39% | 0.10 | 122709 | 25.30 | 25.02 | 25.72 | - | - | - | - | 7.67% | 1.75% |
K+S AG | 9.98 | -0.65% | -0.07 | 797557 | 10.00 | 9.81 | 10.04 | - | - | - | - | 2.59% | 28.15% |
KION GROUP | 75.92 | -0.18% | -0.14 | 185980 | 75.40 | 74.56 | 76.60 | - | - | - | - | 2.68% | 6.69% |
KNORR-BREMSE AG INH | 116.30 | 0.38% | 0.44 | 129047 | 115.62 | 115.40 | 116.90 | - | - | - | - | 1.63% | 4.14% |
Lanxess | 64.06 | -2.47% | -1.62 | 206378 | 65.28 | 63.46 | 65.40 | - | - | - | - | 0.31% | 2.07% |
LEG Immobilien | 120.26 | -0.45% | -0.54 | 126890 | 121.32 | 119.02 | 121.44 | - | - | - | - | -0.55% | -5.35% |
LINDE PLC EO 0,001 | 208.20 | -1.00% | -2.10 | 995347 | 207.20 | 204.60 | 209.00 | - | - | - | - | -2.57% | -2.25% |
LPKF Laser & Electro | 29.35 | -1.51% | -0.45 | 96970 | 29.80 | 29.20 | 29.90 | - | - | - | - | 9.93% | -0.34% |
MERCK KGAA | 141.10 | -0.11% | -0.15 | 578276 | 140.10 | 138.70 | 141.10 | - | - | - | - | -5.24% | 0.53% |
Metro AG | 10.00 | -1.43% | -0.14 | 516031 | 10.21 | 9.96 | 10.21 | - | - | - | - | -0.79% | 8.74% |
MorphoSys | 96.58 | -1.97% | -1.94 | 149595 | 98.06 | 96.18 | 98.90 | - | - | - | - | 4.82% | 2.94% |
MTU Aero Engines | 205.10 | -1.39% | -2.90 | 274922 | 206.10 | 202.30 | 206.60 | - | - | - | - | -3.30% | -3.89% |
Münchener Rück | 228.50 | -1.89% | -4.40 | 507075 | 231.60 | 228.50 | 231.90 | - | - | - | - | -3.87% | -5.89% |
Nemetschek | 60.45 | -0.90% | -0.55 | 262806 | 60.65 | 59.50 | 61.10 | - | - | - | - | 7.66% | 0.08% |
New Work | 248.50 | 0.61% | 1.50 | 3097 | 246.50 | 240.50 | 250.50 | - | - | - | - | -2.17% | -11.25% |
Nordex | 25.94 | -0.08% | -0.02 | 405167 | 25.92 | 25.72 | 26.12 | - | - | - | - | 4.18% | 17.06% |
OSRAM Licht | 52.00 | -0.61% | -0.32 | 28719 | 52.14 | 52.00 | 52.28 | - | - | - | - | -0.38% | -0.08% |
Pfeiffer Vacuum Tech | 190.60 | -0.21% | -0.40 | 1897 | 188.60 | 188.60 | 190.80 | - | - | - | - | 2.47% | 21.56% |
ProSiebenSat.1 Media | 14.40 | 4.65% | 0.64 | 2948053 | 14.02 | 14.02 | 14.56 | - | - | - | - | 7.54% | 4.69% |
PUMA | 85.14 | -2.87% | -2.52 | 364739 | 88.02 | 84.54 | 89.28 | - | - | - | - | -3.18% | -7.74% |
QIAGEN | 44.90 | 0.22% | 0.10 | 628887 | 44.51 | 44.29 | 45.01 | - | - | - | - | 1.91% | 5.77% |
RATIONAL | 829.50 | 0.00% | 0.00 | 15599 | 827.00 | 804.50 | 829.50 | - | - | - | - | 12.17% | 8.93% |
Rheinmetall | 91.16 | -0.20% | -0.18 | 89986 | 91.06 | 89.90 | 91.84 | - | - | - | - | 3.92% | 5.29% |
RWE AG | 36.87 | -1.50% | -0.56 | 2176068 | 37.20 | 36.41 | 37.34 | - | - | - | - | -1.15% | 6.65% |
S & T | 20.68 | -4.79% | -1.04 | 384771 | 21.70 | 20.56 | 21.70 | - | - | - | - | 10.35% | 7.15% |
SAP SE | 104.70 | -0.21% | -0.22 | 2571192 | 104.44 | 103.12 | 104.80 | - | - | - | - | 1.14% | -2.35% |
Sartorius Vz | 383.00 | 2.24% | 8.40 | 58264 | 374.00 | 371.00 | 385.60 | - | - | - | - | 2.08% | 11.47% |
SCOUT24 AG NA O.N. | 66.15 | -0.08% | -0.05 | 168495 | 66.50 | 65.40 | 66.65 | - | - | - | - | 2.32% | -1.34% |
SHOP APOTHEKE EUROPE | 196.40 | 2.29% | 4.40 | 157131 | 193.80 | 186.40 | 196.80 | - | - | - | - | 27.04% | 32.52% |
Siemens | 132.80 | 7.27% | 9.00 | 4955875 | 128.70 | 128.18 | 132.84 | - | - | - | - | 10.87% | 13.00% |
Siemens Energy | 31.89 | -0.78% | -0.25 | 1299312 | 32.40 | 31.28 | 32.82 | - | - | - | - | 4.11% | 6.30% |
Siemens Healthineers | 44.73 | 0.47% | 0.21 | 632362 | 44.60 | 44.15 | 44.84 | - | - | - | - | 2.59% | 6.55% |
SILTRONIC AG NA O.N. | 145.20 | 3.71% | 5.20 | 655241 | 141.00 | 141.00 | 147.35 | - | - | - | - | 3.71% | 13.35% |
Software | 33.00 | -1.43% | -0.48 | 111762 | 33.50 | 32.70 | 33.50 | - | - | - | - | 3.71% | -1.02% |
Ströer Media | 73.05 | -1.75% | -1.30 | 47409 | 74.00 | 72.75 | 74.40 | - | - | - | - | 1.53% | -9.81% |
Symrise | 101.15 | -0.15% | -0.15 | 266487 | 100.95 | 99.92 | 101.15 | - | - | - | - | 0.05% | -6.69% |
TAG Immobilien | 25.54 | 0.31% | 0.08 | 403483 | 25.38 | 25.14 | 25.58 | - | - | - | - | 2.57% | -1.39% |
TeamViewer | 43.00 | 0.00% | 0.00 | 809512 | 42.90 | 41.52 | 43.24 | - | - | - | - | 6.62% | -1.89% |
Telefonica Deutschla | 2.30 | 0.09% | 0.00 | 4494104 | 2.30 | 2.26 | 2.31 | - | - | - | - | -1.96% | 1.86% |
thyssenkrupp AG | 9.56 | -2.21% | -0.22 | 2725107 | 9.74 | 9.47 | 9.75 | - | - | - | - | 3.58% | 17.65% |
Uniper | 29.90 | -0.07% | -0.02 | 242470 | 29.84 | 29.50 | 29.94 | - | - | - | - | -0.27% | 5.88% |
UNITED INTERNET | 36.83 | -0.75% | -0.28 | 242513 | 37.03 | 36.66 | 37.08 | - | - | - | - | 1.80% | 6.97% |
Varta | 130.80 | 0.31% | 0.40 | 257560 | 129.70 | 127.10 | 131.10 | - | - | - | - | 13.94% | 10.66% |
Volkswagen VZ | 165.08 | 1.88% | 3.04 | 3343322 | 160.52 | 158.20 | 170.58 | - | - | - | - | 8.69% | 8.31% |
Vonovia SE | 55.06 | -0.22% | -0.12 | 1588380 | 55.14 | 54.48 | 55.40 | - | - | - | - | -1.61% | -7.86% |
Wacker Chemie | 121.15 | 0.25% | 0.30 | 55145 | 121.00 | 120.10 | 122.05 | - | - | - | - | 0.83% | 3.77% |
Zalando | 98.48 | 0.02% | 0.02 | 381573 | 98.08 | 96.56 | 98.60 | - | - | - | - | 5.62% | 8.15% |