DAX INTERN. 100 PR EUR
1'367.65
4.59
0.34 %
17.04.2019 17:45:00
 

Chart

Kursdaten

Kurs 1'367.65 Eröffnung 1'367.65
Diff. absolut 4.59 Tages-Hoch 1'367.65
Diff. % 0.34 % Tages-Tief 1'367.65
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz 5'442'144'488
Schlusskurs vom 16.04.2019 1'363.06 Volatilität in % 14.38
Börse Xetra Letzter Handel 17.04.2019 / 17:45
Währung Aktualisierungsstand 18.04.2019 / 15:04

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 15.33 % 1'367.7 1'170.4
1 Woche 2.23 % 1'367.7 1'342.2
1 Monat 3.36 % 1'367.7 1'289.0
3 Monate 11.40 % 1'367.7 1'231.3
6 Monate 3.77 % 1'367.7 1'167.1
1 Jahr -4.63 % 1'471.3 1'167.1
3 Jahre 14.47 % 1'536.5 1'079.1
10.32
13.00
  SMI 15.33
13.85
  SMI
-18.75
-10.68
  SMI
2017 2018 2019

Stammdaten

DAX INTERN. 100 PR EUR
ISIN DE000A0S3CA4
Valor
Währung $$$
Land Deutschland
Börsenplatz GER

Einzelwerte

Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
+/- in % 1 Wo.
+/- in % 2019
1&1 Drillisch 34.10 -0.6 -0.20 103043 34.20 33.94 34.48 285.00 34.08 34.14 300.00 +3.51% -24.49%
Aareal Bank 30.94 +0.6 +0.17 134082 30.80 30.37 30.95 510.00 30.93 30.95 111.00 +8.66% +12.00%
ADIDAS 231.55 +0.9 +2.10 463359 229.60 228.85 232.20 1505.00 231.50 231.60 402.00 +1.50% +25.93%
Airbus Group 119.58 +0.5 +0.58 34326 119.16 118.20 120.60 264.00 119.54 119.60 75.00 +0.89% +40.82%
AIXTRON 9.92 -2.0 -0.20 944262 10.10 9.76 10.11 194.00 9.91 9.93 1142.00 +10.23% +17.91%
ALLIANZ 213.70 -0.1 -0.20 1069631 212.70 212.45 214.60 604.00 213.70 213.75 170.00 +2.66% +21.05%
alstria offic... 14.14 -0.5 -0.07 134769 14.21 14.12 14.25 657.00 14.13 14.14 2242.00 +0.99% +16.80%
Aroundtown 7.08 -0.9 -0.06 826469 7.13 7.06 7.14 1062.00 7.07 7.08 2332.00 -1.36% -1.72%
AURUBIS 50.20 +0.1 +0.06 76399 50.26 49.28 50.34 75.00 50.16 50.20 327.00 +0.43% +14.32%
AXEL SPRINGER 50.05 -3.0 -1.55 81534 49.50 49.28 50.45 305.00 50.00 50.05 857.00 +5.00% +4.19%
BASF 73.96 +0.0 +0.03 2525854 74.13 73.25 74.43 1603.00 73.94 73.96 740.00 +5.96% +20.75%
BAYER 61.14 -0.7 -0.40 2985331 61.39 60.74 62.00 654.00 61.13 61.14 602.00 +1.20% +2.72%
BMW 77.79 +0.7 +0.54 1630090 77.20 76.85 78.30 165.00 77.79 77.80 144.00 +4.39% +8.06%
Bechtle 87.70 -0.4 -0.35 24116 87.30 87.20 88.15 45.00 87.70 87.75 124.00 +3.24% +29.26%
BEIERSDORF 92.94 +0.3 +0.26 200875 92.44 92.40 93.60 404.00 92.88 92.92 530.00 -2.87% +1.01%
Bilfinger SE 32.76 0.0 0.00 24404 32.60 32.52 32.92 269.00 32.74 32.78 139.00 +4.95% +28.02%
BRENNTAG 48.21 -0.3 -0.16 100455 48.51 48.06 48.71 257.00 48.20 48.23 61.00 +2.02% +27.32%
Carl Zeiss Me... 80.20 -0.5 -0.40 60465 80.30 79.70 80.85 277.00 80.15 80.25 285.00 +11.33% +17.94%
CECONOMY 5.37 0.0 0.00 162699 5.32 5.30 5.40 613.00 5.36 5.37 1253.00 +5.27% +71.33%
Commerzbank 8.03 -0.7 -0.06 3013378 8.14 7.93 8.15 500.00 8.03 8.04 1000.00 +10.27% +37.80%
CONTINENTAL 156.52 -0.1 -0.20 454705 155.84 152.46 157.26 78.00 156.52 156.56 292.00 +5.39% +27.95%
COVESTRO AG O... 53.06 -0.6 -0.32 558224 53.38 52.44 53.40 1355.00 53.04 53.06 506.00 +1.22% +22.70%
CTS Eventim &... 43.70 -0.1 -0.04 32846 43.80 43.62 43.90 240.00 43.68 43.72 295.00 +1.86% +34.44%
Daimler 59.00 +1.6 +0.92 5376422 57.87 57.65 59.34 304.00 59.00 59.01 1793.00 +3.43% +24.05%
Delivery Hero 35.44 0.0 0.00 90505 35.40 35.22 35.63 126.00 35.42 35.44 115.00 +1.03% +8.92%
DEUTSCHE BANK 7.82 -0.1 -0.00 8211664 7.85 7.64 7.86 2205.00 7.82 7.82 1001.00 +7.36% +11.60%
DEUTSCHE BOER... 117.20 +0.3 +0.30 267975 116.55 116.50 117.50 334.00 117.15 117.20 874.00 +1.95% +11.96%
DEUTSCHE EURO... 26.86 -0.3 -0.08 17540 27.02 26.76 27.10 892.00 26.84 26.88 411.00 +0.82% +6.55%
DEUTSCHE LUFT... 22.44 +0.6 +0.14 2228077 22.21 22.17 22.52 1812.00 22.43 22.44 3167.00 +6.70% +13.10%
Dt Pfandbrief... 12.20 +0.1 +0.01 450944 12.17 12.13 12.30 3281.00 12.20 12.22 1078.00 +7.42% +35.81%
DEUTSCHE POST 31.02 +1.0 +0.32 4097109 30.59 30.53 31.34 1459.00 31.02 31.02 586.00 +1.79% +27.35%
Deutsche Tele... 14.79 +0.1 +0.01 10038016 14.75 14.74 14.90 3136.00 14.79 14.79 336.00 +0.16% +0.88%
Deutsche Wohn... 39.43 +1.4 +0.53 494980 39.40 39.22 39.66 400.00 39.43 39.44 212.00 -3.56% -1.88%
Dialog Semico... 32.63 -1.1 -0.35 148961 32.82 32.45 33.03 152.00 32.62 32.64 515.00 +6.66% +43.57%
Dürr 41.57 +0.4 +0.17 91135 41.21 40.60 41.72 33.00 41.58 41.61 46.00 +5.97% +34.36%
E.ON 9.82 +0.6 +0.06 4498652 9.78 9.74 9.84 589.00 9.82 9.82 2132.00 -3.43% +12.79%
Evonik Indust... 27.20 +0.4 +0.12 153119 27.13 26.89 27.30 722.00 27.20 27.21 315.00 +3.98% +23.53%
Evotec 21.93 -1.4 -0.31 833082 22.08 21.81 22.37 36.00 21.93 21.94 776.00 -2.93% +33.49%
FRAPORT 72.80 +0.6 +0.42 45455 73.00 72.36 73.08 38.00 72.76 72.82 187.00 +1.68% +14.54%
freenet 21.09 +0.3 +0.06 340543 21.10 20.93 21.34 275.00 21.07 21.08 452.00 +5.77% +24.34%
FRESENIUS MED... 70.02 -1.9 -1.36 974256 71.00 69.84 71.04 453.00 70.00 70.02 339.00 +0.11% +30.33%
FRESENIUS 49.09 -0.3 -0.13 1687142 49.24 48.37 49.59 252.00 49.09 49.09 110.00 -1.24% +20.25%
FUCHS PETROLU... 39.28 -0.6 -0.22 31911 39.34 39.18 39.56 52.00 39.26 39.30 346.00 +4.40% +8.23%
GEA GROUP 25.97 +0.9 +0.24 141875 25.68 25.40 26.00 887.00 25.97 25.98 322.00 +2.77% +12.22%
Gerresheimer 66.05 +0.2 +0.15 51978 66.30 65.15 66.85 851.00 66.00 66.10 463.00 -2.49% +19.74%
GRENKE 94.60 +0.9 +0.80 10696 93.75 93.10 94.65 100.00 94.45 94.65 160.00 +5.03% +26.75%
Hannover Rüc... 133.30 -0.1 -0.10 34992 133.60 132.90 133.90 7.00 133.30 133.40 720.00 +2.93% +13.51%
HeidelbergCem... 73.16 +0.9 +0.64 516559 72.40 72.22 73.46 125.00 73.12 73.14 217.00 +2.87% +34.36%
HELLA GmbH & ... 48.66 +1.0 +0.50 65041 48.04 47.48 48.66 203.00 48.64 48.68 298.00 +5.90% +36.09%
HENKEL Vz 88.26 +0.1 +0.12 460987 88.18 88.10 88.98 100.00 88.26 88.28 1064.00 -0.72% -7.17%
HOCHTIEF 132.20 -0.2 -0.20 15266 132.70 131.60 132.80 311.00 132.10 132.30 190.00 +2.79% +12.66%
Hugo Boss 62.60 +0.5 +0.34 65535 62.18 61.68 62.66 61.00 62.60 62.62 12.00 +4.20% +14.95%
Infineon Tech... 21.48 +0.4 +0.09 3037813 21.26 21.12 21.61 704.00 21.48 21.48 1852.00 +5.24% +21.11%
innogy SE 41.40 -0.3 -0.13 45884 41.58 41.31 41.65 125.00 41.39 41.42 285.00 +0.24% +1.40%
K+S 18.52 +0.6 +0.10 515624 18.40 18.18 18.53 1727.00 18.52 18.52 387.00 +6.51% +17.02%
KION GROUP 60.62 +0.1 +0.04 89379 60.30 59.82 60.70 316.00 60.60 60.64 154.00 +13.43% +37.15%
KNORR-BREMSE ... 99.45 +1.1 +1.10 36682 98.30 97.90 99.75 374.00 99.45 99.55 315.00 +4.35% +23.63%
Krones 87.75 +0.2 +0.15 41932 87.90 87.10 88.85 65.00 87.75 87.85 57.00 +3.73% +27.85%
Lanxess 54.54 -0.1 -0.06 79405 54.32 53.54 54.72 124.00 54.52 54.54 616.00 +6.29% +35.27%
LEG Immobilie... 103.20 -0.1 -0.10 58885 103.75 103.10 103.85 302.00 103.15 103.20 63.00 -3.47% +12.93%
Leoni 21.26 +1.1 +0.23 188216 20.99 20.61 21.28 210.00 21.26 21.29 567.00 +3.47% -31.14%
LINDE PLC EO ... 159.75 +0.3 +0.40 906201 159.15 158.85 161.05 668.00 159.70 159.75 2296.00 -2.31% +14.65%
MAN 73.40 +2.3 +1.65 14578 74.35 72.05 74.35 549.00 73.30 73.50 466.00 +1.81% -18.69%
MERCK KGAA 94.40 -0.5 -0.52 330235 94.70 94.10 94.98 218.00 94.36 94.40 226.00 -3.81% +6.58%
Metro AG 14.86 -0.6 -0.09 80054 14.85 14.84 14.97 119.00 14.84 14.86 1008.00 +1.92% +11.20%
MorphoSys 86.00 -2.1 -1.80 165152 86.35 83.60 87.75 75.00 85.95 86.05 281.00 -1.23% -0.56%
MTU Aero Engi... 204.30 -0.7 -1.40 29311 205.50 203.70 206.60 6.00 204.40 204.50 102.00 +0.34% +30.05%
Münchener R... 220.60 +0.3 +0.70 431645 220.40 219.40 221.30 831.00 220.50 220.60 570.00 +2.28% +15.14%
Nemetschek 150.80 +0.5 +0.80 28513 150.50 149.00 151.90 282.00 150.80 151.00 343.00 +2.13% +60.00%
Nordex 14.30 -2.5 -0.37 311529 14.30 14.08 14.46 200.00 14.28 14.30 1048.00 +0.07% +93.51%
OSRAM Licht 31.61 -4.0 -1.30 1376195 31.49 30.54 31.90 100.00 31.60 31.63 104.00 +2.73% -13.53%
PORSCHE AUTOM... 64.40 +1.4 +0.90 406064 63.00 62.76 64.72 341.00 64.40 64.42 1072.00 +5.85% +19.91%
PROSIEBEN MED... 14.68 -0.2 -0.04 527291 14.62 14.49 14.82 536.00 14.68 14.69 279.00 +3.42% -6.62%
PUMA 541.50 -0.9 -5.00 11019 543.50 539.00 545.00 288.00 541.50 542.00 313.00 +2.84% +27.40%
QIAGEN 34.12 -0.9 -0.32 156661 34.43 34.02 34.43 386.00 34.12 34.14 193.00 -2.80% +20.69%
Rheinmetall 102.05 +1.4 +1.45 53489 100.00 99.64 102.05 120.00 102.10 102.15 44.00 +5.75% +29.92%
RIB Software 16.16 -0.1 -0.02 59422 16.18 16.09 16.44 987.00 16.13 16.17 220.00 +5.79% +39.05%
Rocket Intern... 23.02 -0.6 -0.14 128126 23.32 22.94 23.32 2196.00 22.98 23.02 2443.00 +0.81% +11.20%
RTL Group 52.20 +0.5 +0.25 37003 52.30 51.80 52.55 163.00 52.10 52.20 680.00 +1.99% +9.64%
RWE 22.94 +0.2 +0.05 1335205 22.90 22.86 23.10 2644.00 22.93 22.94 2334.00 -4.60% +21.33%
SALZGITTER 31.02 -0.1 -0.03 67210 30.85 30.27 31.19 110.00 31.03 31.06 64.00 +2.05% +16.82%
SAP SE 100.26 +0.9 +0.89 2192212 99.66 99.22 101.02 1523.00 100.20 100.24 612.00 -0.23% +14.43%
Sartorius Vz 149.40 -1.8 -2.70 106192 159.80 147.60 159.80 174.00 149.30 149.50 100.00 -1.42% +46.28%
SCHAEFFLER AG... 8.49 +0.7 +0.06 549307 8.45 8.30 8.50 550.00 8.49 8.50 6372.00 +6.50% +10.35%
SCOUT24 AG NA... 46.00 -0.1 -0.06 255643 46.04 45.96 46.10 14063.00 46.00 46.02 3388.00 -0.30% +14.59%
Siemens 106.30 +0.4 +0.46 1907587 105.84 105.56 107.04 584.00 106.28 106.30 755.00 +2.91% +7.35%
Siemens Healt... 37.12 -1.1 -0.43 224790 37.60 37.12 37.66 792.00 37.11 37.13 429.00 +3.89% +5.98%
SILTRONIC AG ... 89.96 -1.2 -1.12 124973 90.80 88.88 91.78 80.00 89.90 90.00 50.00 +4.21% +19.94%
SOFTWARE 33.31 -0.5 -0.18 62004 33.51 33.00 33.71 80.00 33.30 33.33 59.00 +7.67% +4.46%
Symrise 81.84 -0.1 -0.06 59365 81.80 81.76 82.64 75.00 81.86 81.88 59.00 -0.19% +28.00%
TAG Immobilie... 20.12 -0.1 -0.02 184247 20.04 20.04 20.24 3238.00 20.10 20.14 1966.00 -2.02% +2.26%
Telefónica D... 2.87 +0.7 +0.02 1768280 2.86 2.85 2.90 39.00 2.87 2.87 4315.00 +2.49% -17.03%
THYSSENKRUPP 13.62 -0.2 -0.03 2733612 13.59 13.31 13.72 3594.00 13.62 13.63 1264.00 +2.73% -12.05%
Uniper 27.00 +0.0 +0.01 74758 26.99 26.91 27.10 620.00 26.98 27.00 299.00 -1.07% +19.16%
UNITED INTERN... 36.22 -0.5 -0.17 164202 36.46 36.03 36.56 447.00 36.21 36.24 69.00 +5.61% -7.33%
Volkswagen VZ 163.18 +1.1 +1.82 1147991 159.62 159.22 163.82 40.00 163.20 163.22 12.00 +6.11% +12.74%
Vonovia SE 43.94 +0.8 +0.34 1120084 43.60 43.60 44.24 235.00 43.95 43.96 767.00 -3.54% +10.84%
Wacker Chemie 85.10 +0.3 +0.28 59588 84.82 82.94 85.12 30.00 85.06 85.14 81.00 +6.31% +5.71%
WIRECARD 119.40 -2.5 -3.10 643254 121.55 117.00 121.55 525.00 119.40 119.50 32.00 +12.18% -7.76%
Zalando 41.45 -0.4 -0.17 280296 41.50 41.36 41.86 448.00 41.44 41.48 1091.00 +14.46% +85.20%