DAX INTERN. 100 PR EUR
1'354.38
32.30
2.44 %
11.10.2019 17:45:00
 

Chart

Kursdaten

Kurs 1'354.38 Eröffnung 1'354.38
Diff. absolut 32.30 Tages-Hoch 1'354.38
Diff. % 2.44 % Tages-Tief 1'354.38
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz 5'741'602'133
Schlusskurs vom 10.10.2019 1'322.08 Volatilität in % 15.37
Börse Xetra Letzter Handel 11.10.2019 / 17:45
Währung Aktualisierungsstand 14.10.2019 / 06:10

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 14.21 % 1'385.2 1'170.4
1 Woche 3.03 % 1'354.4 1'306.6
1 Monat 0.21 % 1'361.9 1'301.8
3 Monate 0.33 % 1'371.2 1'256.9
6 Monate 0.91 % 1'385.2 1'256.9
1 Jahr 4.68 % 1'385.2 1'167.1
3 Jahre 10.80 % 1'536.5 1'167.1
10.32
13.00
  SMI 14.21
18.84
  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 30.04 +3.0 +0.88 346598 29.26 29.26 30.50 0.00 0.00 0.00 0.00 +2.18% -32.49%
Aareal Bank 28.37 +3.7 +1.01 257467 27.49 27.49 28.37 0.00 0.00 0.00 0.00 +6.37% +5.11%
ADIDAS 280.20 +0.6 +1.60 601021 278.70 271.95 280.35 0.00 0.00 0.00 0.00 +3.17% +53.62%
Airbus Group 118.90 +0.9 +1.08 48456 117.36 116.80 119.44 0.00 0.00 0.00 0.00 +1.04% +42.38%
AIXTRON 8.88 +0.6 +0.05 1488151 8.86 8.51 8.94 0.00 0.00 0.00 0.00 -2.33% +5.64%
ALLIANZ 213.10 +2.9 +5.95 1478128 207.50 206.90 213.10 0.00 0.00 0.00 0.00 +3.32% +21.67%
alstria offic... 16.20 0.0 0.00 402377 16.18 16.14 16.29 0.00 0.00 0.00 0.00 +0.56% +32.79%
Aroundtown 7.36 -0.5 -0.04 2030356 7.42 7.32 7.45 0.00 0.00 0.00 0.00 -1.68% +1.99%
AURUBIS 42.80 +2.9 +1.22 174439 41.80 41.71 42.89 0.00 0.00 0.00 0.00 +7.89% -0.97%
AXEL SPRINGER 63.05 +0.2 +0.15 28897 63.00 62.80 63.15 0.00 0.00 0.00 0.00 -0.16% +27.68%
BASF 64.86 +3.0 +1.88 3323681 63.04 62.95 64.90 0.00 0.00 0.00 0.00 +5.28% +7.38%
BAYER 65.22 +1.7 +1.08 2789121 64.10 63.66 65.22 0.00 0.00 0.00 0.00 +4.72% +7.69%
BMW 64.78 +2.5 +1.55 1873353 63.36 63.12 64.97 0.00 0.00 0.00 0.00 +3.83% -8.37%
Bechtle 94.70 +3.4 +3.10 88769 92.00 91.95 94.95 0.00 0.00 0.00 0.00 +3.44% +39.57%
BEIERSDORF 103.35 -1.3 -1.35 557369 104.70 103.15 104.75 0.00 0.00 0.00 0.00 -2.36% +13.37%
BRENNTAG 44.25 +2.9 +1.25 401388 43.17 43.17 44.26 0.00 0.00 0.00 0.00 +1.91% +17.37%
Cancom 50.50 +3.0 +1.46 172769 49.50 49.30 50.55 0.00 0.00 0.00 0.00 +3.31% +76.20%
Carl Zeiss Me... 102.40 -0.1 -0.10 124625 103.00 101.10 103.70 0.00 0.00 0.00 0.00 -5.36% +49.93%
Commerzbank 5.20 +4.1 +0.20 13857789 5.04 5.01 5.21 0.00 0.00 0.00 0.00 +5.65% -10.15%
CompuGroup Me... 53.85 +2.0 +1.05 62997 53.35 53.10 54.15 0.00 0.00 0.00 0.00 +0.37% +33.16%
CONTINENTAL 115.32 +2.2 +2.48 667962 113.12 112.62 115.48 0.00 0.00 0.00 0.00 +1.12% -4.50%
COVESTRO AG O... 45.45 +4.8 +2.08 1527612 43.77 43.73 45.50 0.00 0.00 0.00 0.00 +5.38% +5.26%
CTS Eventim &... 52.10 +0.9 +0.45 101095 51.65 51.25 52.10 0.00 0.00 0.00 0.00 +0.87% +59.91%
Daimler 47.06 +3.3 +1.52 5385569 45.84 45.66 47.15 0.00 0.00 0.00 0.00 +7.42% +2.50%
Delivery Hero 40.36 +1.5 +0.58 475581 40.12 39.46 40.55 0.00 0.00 0.00 0.00 +0.42% +24.18%
DEUTSCHE BANK 6.80 +5.2 +0.33 17529641 6.54 6.50 6.80 0.00 0.00 0.00 0.00 +4.89% -2.44%
DEUTSCHE BOER... 141.90 +0.7 +0.95 639443 140.55 140.40 142.70 0.00 0.00 0.00 0.00 +1.14% +35.21%
DEUTSCHE LUFT... 14.77 +2.6 +0.37 6274110 14.46 14.43 14.99 0.00 0.00 0.00 0.00 +5.96% -25.05%
Dt Pfandbrief... 11.89 +3.4 +0.39 1046440 11.46 11.45 11.89 0.00 0.00 0.00 0.00 +8.49% +36.04%
DEUTSCHE POST 29.72 +2.3 +0.68 3034999 29.20 29.11 29.75 0.00 0.00 0.00 0.00 +2.91% +24.30%
Deutsche Tele... 15.46 +1.0 +0.15 10727258 15.31 15.26 15.46 0.00 0.00 0.00 0.00 +2.14% +4.29%
Deutsche Wohn... 34.11 +1.1 +0.36 877315 33.89 33.55 34.17 0.00 0.00 0.00 0.00 +1.31% -14.72%
Deutz 5.28 +3.6 +0.18 1012584 5.10 5.03 5.29 0.00 0.00 0.00 0.00 +3.53% +2.62%
Dialog Semico... 43.29 +1.6 +0.70 282103 42.98 42.57 43.41 0.00 0.00 0.00 0.00 -0.51% +92.06%
Dürr 24.31 +6.9 +1.57 688867 23.01 22.96 24.31 0.00 0.00 0.00 0.00 +13.44% -20.37%
E.ON 8.84 +1.8 +0.16 9086836 8.66 8.61 8.86 0.00 0.00 0.00 0.00 -0.46% +2.47%
Evonik Indust... 22.77 +3.2 +0.70 821516 22.09 22.09 22.81 0.00 0.00 0.00 0.00 +4.64% +4.45%
Evotec 20.05 +2.2 +0.43 1118065 19.71 19.47 20.05 0.00 0.00 0.00 0.00 -0.84% +15.46%
FRAPORT 76.60 +2.2 +1.68 155441 74.78 74.78 76.88 0.00 0.00 0.00 0.00 +0.34% +22.64%
freenet 19.86 +2.0 +0.38 490010 19.59 19.55 19.89 0.00 0.00 0.00 0.00 +4.55% +17.20%
FRESENIUS MED... 60.06 +1.2 +0.72 1148160 59.24 58.62 60.30 0.00 0.00 0.00 0.00 +1.87% +6.04%
FRESENIUS 42.24 +2.4 +0.97 2072646 41.56 41.30 42.34 0.00 0.00 0.00 0.00 +1.49% -0.33%
FUCHS PETROLU... 33.92 +2.5 +0.82 177724 33.46 33.24 33.94 0.00 0.00 0.00 0.00 +4.31% -5.73%
GEA GROUP 25.44 +2.5 +0.62 304770 25.04 24.78 25.44 0.00 0.00 0.00 0.00 +4.73% +13.07%
Gerresheimer 64.35 -1.9 -1.25 181718 66.20 63.80 66.20 0.00 0.00 0.00 0.00 -1.00% +12.40%
Grand City Pr... 20.58 +1.4 +0.28 298955 20.38 20.26 20.58 0.00 0.00 0.00 0.00 +0.68% +8.60%
GRENKE 81.45 +2.1 +1.65 66725 80.00 79.40 81.45 0.00 0.00 0.00 0.00 +1.88% +9.77%
Hannover Ruec... 155.70 +1.0 +1.50 138849 155.10 153.90 156.60 0.00 0.00 0.00 0.00 +1.24% +32.29%
HeidelbergCem... 63.32 +2.6 +1.62 784856 61.88 61.80 63.46 0.00 0.00 0.00 0.00 +2.39% +18.62%
HELLA GmbH & ... 42.40 +3.1 +1.28 147447 41.36 41.30 42.58 0.00 0.00 0.00 0.00 +4.64% +21.84%
HENKEL Vz 93.08 +1.0 +0.90 490626 91.86 91.30 93.16 0.00 0.00 0.00 0.00 +2.33% -2.43%
HOCHTIEF 106.30 +3.2 +3.30 143868 106.80 105.10 106.80 0.00 0.00 0.00 0.00 +0.85% -9.69%
Hugo Boss 38.75 -13.4 -6.02 3202990 40.00 38.37 40.30 0.00 0.00 0.00 0.00 -16.76% -28.13%
Infineon Tech... 16.88 +4.4 +0.71 10464846 16.17 16.15 16.94 0.00 0.00 0.00 0.00 +5.00% -2.80%
innogy SE 44.50 0.0 0.00 119968 44.50 44.36 44.59 0.00 0.00 0.00 0.00 -0.04% +9.26%
K+S 12.82 +3.1 +0.39 1516571 12.34 12.26 12.82 0.00 0.00 0.00 0.00 +2.89% -20.77%
KION GROUP 49.95 +7.0 +3.26 309550 47.16 47.08 50.02 0.00 0.00 0.00 0.00 +10.19% +12.68%
KNORR-BREMSE ... 87.20 +2.6 +2.19 67604 85.21 85.11 87.27 0.00 0.00 0.00 0.00 +1.40% +10.91%
Lanxess 58.04 +2.9 +1.66 217270 56.52 56.42 58.20 0.00 0.00 0.00 0.00 +7.48% +44.38%
LEG Immobilie... 103.85 -1.1 -1.15 237010 105.25 103.70 105.25 0.00 0.00 0.00 0.00 -1.38% +13.97%
LINDE PLC EO ... 177.55 +1.8 +3.10 1075226 172.00 171.65 177.65 0.00 0.00 0.00 0.00 +5.25% +28.15%
MERCK KGAA 103.90 +0.0 +0.05 479151 103.50 102.65 104.20 0.00 0.00 0.00 0.00 +2.72% +15.47%
Metro AG 14.60 +1.6 +0.23 789702 14.45 14.32 14.76 0.00 0.00 0.00 0.00 +3.77% +9.00%
MorphoSys 97.65 +0.5 +0.45 148770 97.05 95.70 97.65 0.00 0.00 0.00 0.00 -0.05% +9.78%
MTU Aero Engi... 245.40 +1.4 +3.50 178705 242.40 241.00 246.70 0.00 0.00 0.00 0.00 +0.99% +54.92%
Münchener R... 241.40 +1.7 +4.10 586550 237.10 236.20 241.90 0.00 0.00 0.00 0.00 +2.37% +26.69%
Nemetschek 46.14 +3.1 +1.40 198215 44.58 44.58 46.30 0.00 0.00 0.00 0.00 +0.87% +44.56%
Nordex 11.19 0.0 0.00 559427 11.15 11.00 11.21 0.00 0.00 0.00 0.00 +9.49% +47.51%
OSRAM Licht 38.43 -0.9 -0.34 374239 38.67 38.08 38.94 0.00 0.00 0.00 0.00 -5.90% +1.34%
PORSCHE AUTOM... 62.16 +3.2 +1.94 602491 60.88 60.64 62.20 0.00 0.00 0.00 0.00 +6.95% +20.37%
PROSIEBEN MED... 12.49 -1.0 -0.12 2233658 12.71 12.24 12.71 0.00 0.00 0.00 0.00 -0.20% -19.68%
PUMA 71.30 +1.0 +0.70 244981 71.00 69.60 71.30 0.00 0.00 0.00 0.00 +2.52% +66.98%
QIAGEN 24.62 +0.2 +0.04 1149554 24.90 24.04 24.90 0.00 0.00 0.00 0.00 -15.31% -17.05%
Rheinmetall 110.95 -2.5 -2.85 191465 113.60 110.30 114.55 0.00 0.00 0.00 0.00 -3.77% +43.79%
Rocket Intern... 24.42 +1.9 +0.46 183097 24.00 23.86 24.48 0.00 0.00 0.00 0.00 +3.47% +21.01%
RTL Group 42.66 +1.3 +0.56 158808 42.30 42.18 42.70 0.00 0.00 0.00 0.00 +0.23% -8.65%
RWE 26.99 -0.5 -0.14 3424195 27.07 26.86 27.43 0.00 0.00 0.00 0.00 -4.36% +42.31%
SALZGITTER 16.04 +4.8 +0.73 633539 15.45 15.28 16.04 0.00 0.00 0.00 0.00 +11.39% -37.27%
SAP SE 115.68 +10.2 +10.74 7325260 113.50 112.18 115.76 0.00 0.00 0.00 0.00 +10.34% +33.07%
Sartorius Vz 163.80 +2.4 +3.90 78610 159.10 157.50 163.80 0.00 0.00 0.00 0.00 -0.85% +50.41%
SCHAEFFLER AG... 7.49 +6.2 +0.44 1004280 7.12 7.09 7.49 0.00 0.00 0.00 0.00 +8.77% +0.48%
SCOUT24 AG NA... 53.70 0.0 0.00 243943 53.75 53.55 54.30 0.00 0.00 0.00 0.00 +0.94% +33.72%
Siemens 99.13 +2.7 +2.64 2572712 96.46 96.46 99.14 0.00 0.00 0.00 0.00 +4.02% +1.80%
Siemens Healt... 34.90 +1.1 +0.36 603665 34.70 34.53 35.01 0.00 0.00 0.00 0.00 -4.24% -4.50%
SILTRONIC AG ... 73.48 +6.8 +4.68 197988 69.42 69.20 73.70 0.00 0.00 0.00 0.00 +8.86% +1.77%
SOFTWARE 25.84 +3.1 +0.78 224503 25.37 25.30 26.07 0.00 0.00 0.00 0.00 +3.94% -18.20%
Ströer Media 71.95 +0.6 +0.40 46852 71.25 70.85 72.20 0.00 0.00 0.00 0.00 +2.13% +70.58%
Symrise 85.32 +0.4 +0.32 361163 85.72 84.82 85.90 0.00 0.00 0.00 0.00 -1.14% +32.28%
TAG Immobilie... 21.38 +0.1 +0.02 408895 21.32 21.30 21.56 0.00 0.00 0.00 0.00 +1.81% +7.38%
Telefónica D... 2.64 +2.9 +0.07 6002651 2.59 2.57 2.64 0.00 0.00 0.00 0.00 +3.94% -22.76%
THYSSENKRUPP 12.61 +1.1 +0.14 3084555 12.54 12.48 12.68 0.00 0.00 0.00 0.00 +2.15% -15.85%
TLG Immobilie... 24.80 -1.6 -0.40 236037 25.25 24.70 25.25 0.00 0.00 0.00 0.00 -0.80% +2.39%
Uniper 27.50 +1.4 +0.38 839038 26.99 26.73 28.01 0.00 0.00 0.00 0.00 -8.61% +21.68%
UNITED INTERN... 34.47 +2.1 +0.72 290813 33.79 33.63 34.73 0.00 0.00 0.00 0.00 +2.59% -9.76%
Varta 86.00 0.0 0.00 77003 86.00 85.30 87.10 0.00 0.00 0.00 0.00 -2.82% +245.66%
Volkswagen VZ 161.50 +4.9 +7.56 1820836 154.66 154.14 162.12 0.00 0.00 0.00 0.00 +9.25% +16.25%
Vonovia SE 46.51 -0.6 -0.30 1919011 46.69 46.32 47.04 0.00 0.00 0.00 0.00 -0.77% +17.48%
Wacker Chemie 65.40 +3.2 +2.02 187640 63.60 63.52 65.46 0.00 0.00 0.00 0.00 +9.58% -17.32%
WIRECARD 142.05 +1.1 +1.55 1031135 140.40 139.55 142.45 0.00 0.00 0.00 0.00 +0.96% +6.97%
Zalando 41.64 +1.6 +0.66 530057 41.39 41.08 41.75 0.00 0.00 0.00 0.00 +0.82% +85.56%