DAX INTERN. 100 PR EUR
1'325.12
0.27
0.02 %
17.06.2019 17:45:00
 

Chart

Kursdaten

Kurs 1'325.12 Eröffnung 1'325.12
Diff. absolut 0.27 Tages-Hoch 1'325.12
Diff. % 0.02 % Tages-Tief 1'325.12
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz 3'515'952'500
Schlusskurs vom 14.06.2019 1'324.85 Volatilität in % 14.78
Börse Xetra Letzter Handel 17.06.2019 / 17:45
Währung Aktualisierungsstand 18.06.2019 / 15:06

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 11.75 % 1'385.2 1'170.4
1 Woche 0.43 % 1'333.4 1'324.9
1 Monat -1.82 % 1'339.0 1'287.7
3 Monate 0.15 % 1'385.2 1'287.7
6 Monate 9.63 % 1'385.2 1'167.1
1 Jahr -9.04 % 1'448.4 1'167.1
3 Jahre 18.13 % 1'536.5 1'079.1
10.32
13.00
  SMI 11.75
16.87
  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 24.58 -1.1 -0.28 394737 24.88 24.10 25.20 788.00 24.56 24.60 597.00 -8.13% -44.13%
Aareal Bank 23.42 -2.4 -0.58 383625 23.97 23.27 23.97 150.00 23.41 23.43 291.00 -5.06% -11.08%
ADIDAS 269.10 +2.4 +6.30 355971 263.25 262.15 270.90 247.00 269.05 269.20 594.00 -0.92% +44.08%
Airbus Group 125.94 +0.7 +0.86 77063 124.88 124.82 126.48 75.00 125.80 125.88 75.00 +3.41% +49.78%
AIXTRON 7.98 -1.9 -0.15 1629843 8.02 7.70 8.06 793.00 7.97 7.98 400.00 -2.31% -3.33%
ALLIANZ 210.15 +1.0 +2.00 703940 208.55 207.25 211.05 781.00 210.10 210.15 75.00 +1.88% +18.85%
alstria offic... 14.47 +0.5 +0.07 150449 14.35 14.30 14.52 1904.00 14.46 14.48 1618.00 +1.05% +18.03%
Aroundtown 7.72 +0.6 +0.05 836559 7.71 7.66 7.77 3162.00 7.72 7.73 1214.00 +2.35% +6.32%
AURUBIS 39.19 +2.4 +0.90 116628 38.14 37.94 39.21 99.00 39.18 39.21 75.00 -4.23% -11.41%
AXEL SPRINGER 62.15 +0.2 +0.10 329282 62.05 62.05 62.35 14520.00 62.10 62.15 1210.00 +10.70% +25.66%
BASF 61.00 +1.7 +1.02 1521692 60.00 59.51 61.20 558.00 60.99 61.00 1211.00 -2.12% -0.70%
BAYER 53.71 +2.2 +1.18 1834451 52.48 52.08 53.93 285.00 53.69 53.70 1192.00 -0.64% -13.26%
BMW 63.15 +1.7 +1.05 1115081 62.35 61.66 63.25 200.00 63.14 63.15 50.00 -0.35% -12.16%
Bechtle 99.05 +3.3 +3.20 138970 95.65 94.60 99.40 205.00 98.95 99.15 146.00 -8.63% +41.27%
BEIERSDORF 107.65 +0.1 +0.15 241294 107.95 106.85 108.50 675.00 107.60 107.70 1483.00 +1.94% +17.92%
Bilfinger SE 26.12 +0.5 +0.14 74350 25.80 25.64 26.44 352.00 26.12 26.18 469.00 -2.18% +1.96%
BRENNTAG 42.29 +0.8 +0.34 197546 41.89 41.13 42.32 140.00 42.29 42.31 100.00 -2.44% +11.27%
Carl Zeiss Me... 93.70 +3.7 +3.35 109996 91.70 90.55 94.65 122.00 93.65 93.75 151.00 +3.91% +32.28%
CECONOMY 5.28 +4.0 +0.20 474441 5.05 5.04 5.28 816.00 5.28 5.28 507.00 -1.78% +61.28%
Commerzbank 6.11 +0.1 +0.01 4938957 6.11 5.93 6.11 2104.00 6.10 6.11 2000.00 -2.46% +5.43%
CONTINENTAL 123.14 +0.9 +1.04 411448 122.36 120.78 123.60 70.00 123.12 123.14 111.00 -1.69% +1.12%
COVESTRO AG O... 41.85 +1.9 +0.80 636538 41.00 40.39 41.87 124.00 41.85 41.86 166.00 -0.77% -4.93%
CTS Eventim &... 41.56 +1.2 +0.50 174743 41.16 40.56 41.78 100.00 41.54 41.56 266.00 +2.24% +26.03%
Daimler 48.12 +1.7 +0.81 2070828 47.35 46.76 48.19 234.00 48.12 48.12 308.00 -0.61% +3.06%
Delivery Hero 37.91 +1.1 +0.42 120910 37.60 37.01 37.95 354.00 37.89 37.92 57.00 -2.09% +15.35%
DEUTSCHE BANK 6.21 +1.6 +0.10 12355106 6.07 6.00 6.28 500.00 6.21 6.21 5041.00 +2.40% -12.32%
DEUTSCHE BOER... 126.55 +1.4 +1.80 271739 125.05 124.40 126.80 351.00 126.50 126.55 832.00 -1.27% +18.87%
DEUTSCHE EURO... 25.58 +0.1 +0.02 58522 25.46 25.42 25.72 1433.00 25.58 25.62 1048.00 -3.62% +0.87%
DEUTSCHE LUFT... 15.09 -3.5 -0.55 8428070 15.50 14.85 15.54 3056.00 15.09 15.09 3446.00 -11.09% -20.63%
Dt Pfandbrief... 10.47 -0.5 -0.05 368609 10.50 10.33 10.50 3420.00 10.46 10.47 100.00 -12.33% +20.37%
DEUTSCHE POST 27.88 +1.9 +0.52 1827401 27.40 27.09 27.91 886.00 27.87 27.88 735.00 +0.15% +14.43%
Deutsche Tele... 15.59 +1.5 +0.24 6351649 15.43 15.33 15.71 822.00 15.59 15.59 7520.00 -0.22% +3.60%
Deutsche Wohn... 36.47 -1.2 -0.46 1113661 37.11 36.25 38.02 47.00 36.45 36.47 567.00 +3.13% -7.67%
Dialog Semico... 31.55 -0.6 -0.19 228215 31.49 30.98 31.85 201.00 31.54 31.58 493.00 +5.45% +40.82%
Dürr 31.01 -0.8 -0.24 50167 31.12 30.66 31.17 71.00 30.99 31.03 109.00 -0.89% +2.36%
E.ON 10.08 +1.9 +0.18 7981644 9.91 9.84 10.26 1782.00 10.08 10.08 5280.00 -0.25% +14.76%
Evonik Indust... 24.61 +1.4 +0.35 287501 24.28 24.06 24.61 439.00 24.60 24.62 670.00 +0.25% +11.28%
Evotec 23.66 +1.7 +0.39 501810 23.25 22.91 23.74 1088.00 23.65 23.67 392.00 +7.63% +34.01%
FRAPORT 75.92 +0.9 +0.68 76354 74.98 74.74 75.92 212.00 75.90 75.94 97.00 +0.99% +20.46%
freenet 17.00 -0.4 -0.07 362565 17.18 16.77 17.18 881.00 17.00 17.01 606.00 -0.78% +0.77%
FRESENIUS MED... 67.96 +0.8 +0.54 545056 67.22 66.46 68.32 367.00 67.94 67.98 758.00 +1.66% +19.03%
FRESENIUS 47.56 +2.4 +1.10 1054900 46.61 45.85 48.03 95.00 47.55 47.57 240.00 +1.23% +9.64%
FUCHS PETROLU... 35.06 -0.6 -0.20 128288 35.10 34.62 35.26 253.00 35.04 35.08 918.00 +0.17% -2.00%
GEA GROUP 25.06 +1.3 +0.31 118155 24.64 24.49 25.06 397.00 25.04 25.06 143.00 -1.59% +10.00%
Gerresheimer 63.95 +0.8 +0.50 112301 63.80 63.30 64.30 201.00 63.90 64.00 321.00 0.00% +10.83%
GRENKE 86.75 -0.2 -0.15 30033 87.85 85.90 87.85 178.00 86.65 86.85 86.00 -1.14% +17.12%
Hannover Rüc... 140.80 0.0 0.00 61765 140.40 139.80 141.20 367.00 140.80 140.90 733.00 +0.86% +19.63%
HeidelbergCem... 69.78 +1.6 +1.08 280055 68.68 67.86 69.80 1285.00 69.76 69.80 419.00 +1.33% +28.70%
HELLA GmbH & ... 39.72 -0.4 -0.14 168445 39.68 39.44 40.12 344.00 39.70 39.76 100.00 -2.73% +14.54%
HENKEL Vz 86.82 +0.0 +0.04 308529 86.90 85.66 87.22 915.00 86.76 86.80 533.00 +3.90% -9.04%
HOCHTIEF 108.30 +1.5 +1.60 39397 106.10 105.70 108.70 174.00 108.20 108.30 349.00 -0.19% -9.35%
Hugo Boss 54.88 +0.4 +0.22 241963 54.72 54.20 55.14 50.00 54.82 54.88 270.00 +1.94% +1.37%
Infineon Tech... 13.83 -3.7 -0.53 20749529 13.63 13.42 13.85 1681.00 13.83 13.83 519.00 -3.77% -17.28%
innogy SE 41.45 +0.2 +0.10 126158 41.30 41.24 41.65 80.00 41.43 41.45 209.00 -0.60% +1.52%
K+S 16.01 +1.7 +0.27 473575 15.61 15.52 16.05 1144.00 16.01 16.02 550.00 -0.41% +0.13%
KION GROUP 51.94 -0.3 -0.14 94809 52.00 50.92 52.34 186.00 51.94 51.98 150.00 +3.17% +17.48%
KNORR-BREMSE ... 98.55 +0.6 +0.55 63450 97.75 97.50 99.10 39.00 98.50 98.55 218.00 -0.76% +24.65%
Krones 68.45 -0.1 -0.10 40295 68.15 67.15 68.50 255.00 68.45 68.60 82.00 -1.51% +1.56%
Lanxess 46.00 +1.3 +0.59 91586 45.42 44.82 46.00 197.00 46.01 46.03 44.00 -1.92% +12.96%
LEG Immobilie... 107.90 +1.0 +1.05 123089 107.05 106.70 109.25 256.00 107.80 107.90 453.00 +2.59% +17.26%
Leoni 13.37 +1.5 +0.20 88282 13.22 13.03 13.48 170.00 13.36 13.38 411.00 -2.59% -56.51%
LINDE PLC EO ... 181.75 +0.4 +0.65 591484 179.85 178.45 183.85 200.00 181.70 181.75 197.00 +3.43% +30.71%
MAN 64.15 +0.2 +0.10 7118 64.05 63.70 64.20 35.00 63.85 64.05 46.00 -0.85% -28.95%
MERCK KGAA 93.18 +2.3 +2.06 388396 91.00 90.12 93.74 179.00 93.16 93.20 602.00 +1.86% +1.27%
Metro AG 15.14 +0.7 +0.11 419848 15.10 14.84 15.20 668.00 15.13 15.15 1685.00 +3.69% +12.21%
MorphoSys 89.55 +2.7 +2.35 60751 87.55 86.55 89.55 110.00 89.40 89.50 66.00 +4.81% -1.97%
MTU Aero Engi... 200.70 +0.5 +1.00 38414 198.60 198.30 202.10 206.00 200.60 200.80 288.00 -0.79% +26.07%
Münchener R... 223.90 +0.5 +1.20 290615 222.30 221.20 225.00 703.00 223.80 223.90 1683.00 +0.72% +16.87%
Nemetschek 137.70 +2.0 +2.70 29395 133.70 133.70 138.30 142.00 137.60 137.80 90.00 -2.60% +40.99%
Nordex 12.15 -1.6 -0.20 535019 12.73 12.02 12.74 951.00 12.14 12.16 503.00 -0.08% +62.80%
OSRAM Licht 26.20 +2.2 +0.56 454611 25.55 25.11 26.23 918.00 26.17 26.21 704.00 +2.11% -32.38%
PORSCHE AUTOM... 56.66 +0.9 +0.52 147685 56.28 55.60 56.72 361.00 56.66 56.70 265.00 -0.64% +8.71%
PROSIEBEN MED... 14.50 0.0 0.00 526353 14.46 14.36 14.55 925.00 14.49 14.51 1709.00 -4.29% -6.75%
PUMA 55.65 +2.0 +1.10 155891 54.75 54.15 56.10 528.00 55.55 55.65 265.00 -2.06% +27.75%
QIAGEN 35.90 +1.5 +0.52 202935 35.46 35.32 36.19 200.00 35.91 35.93 1128.00 +2.70% +19.20%
Rheinmetall 103.55 +1.5 +1.50 80585 101.80 101.45 103.55 254.00 103.50 103.60 386.00 +1.44% +32.26%
RIB Software 15.39 -0.7 -0.11 53378 15.50 15.24 15.62 454.00 15.37 15.41 324.00 -0.90% +31.02%
Rocket Intern... 24.30 +0.5 +0.12 113752 24.02 23.76 24.36 2317.00 24.30 24.34 499.00 -2.66% +19.82%
RTL Group 44.50 -0.3 -0.14 57295 44.46 44.18 44.84 500.00 44.50 44.54 170.00 +1.50% -4.41%
RWE 23.67 +4.4 +1.00 3686285 22.74 22.52 24.00 3047.00 23.66 23.68 7314.00 -3.41% +19.54%
SALZGITTER 23.68 +2.8 +0.64 76679 22.82 22.65 23.68 36.00 23.66 23.71 332.00 -0.95% -9.89%
SAP SE 117.08 +2.1 +2.46 1520529 115.00 113.58 118.22 329.00 117.08 117.10 297.00 +0.79% +31.85%
Sartorius Vz 186.20 +3.2 +5.70 41232 180.90 179.30 186.80 48.00 186.10 186.20 87.00 +3.26% +65.75%
SCHAEFFLER AG... 6.35 +0.2 +0.01 819602 6.30 6.06 6.36 1958.00 6.35 6.35 8717.00 -6.16% -15.07%
SCOUT24 AG NA... 45.90 +0.3 +0.14 79173 45.58 45.32 45.94 646.00 45.90 45.92 109.00 +1.87% +13.94%
Siemens 105.24 +1.8 +1.82 1082190 102.92 102.56 105.54 1391.00 105.20 105.24 549.00 -0.79% +6.20%
Siemens Healt... 37.30 +2.3 +0.83 325658 36.26 35.97 37.49 678.00 37.30 37.33 224.00 +0.80% -0.21%
SILTRONIC AG ... 50.70 -12.0 -6.94 618664 52.56 49.13 53.50 218.00 50.70 50.72 39.00 -5.57% -20.17%
SOFTWARE 30.35 +1.1 +0.34 80220 30.05 29.61 30.41 642.00 30.34 30.36 124.00 +1.80% -5.00%
Symrise 89.26 +0.6 +0.56 112846 89.18 87.70 89.54 47.00 89.24 89.28 214.00 +0.91% +37.52%
TAG Immobilie... 21.08 +1.2 +0.24 242837 20.74 20.74 21.30 1164.00 21.08 21.10 2252.00 +1.36% +4.67%
Telefónica D... 2.46 +0.6 +0.01 3040543 2.45 2.39 2.47 4877.00 2.46 2.46 9390.00 -4.53% -28.55%
THYSSENKRUPP 12.06 +2.4 +0.28 3156699 11.76 11.52 12.06 1557.00 12.05 12.06 7531.00 +0.90% -21.40%
Uniper 26.56 +1.5 +0.40 192337 26.08 26.04 26.62 150.00 26.55 26.57 1093.00 -0.57% +15.75%
UNITED INTERN... 28.87 -1.3 -0.37 571979 29.09 28.37 29.13 87.00 28.87 28.89 100.00 -10.09% -23.46%
Volkswagen VZ 142.72 +1.4 +2.00 589278 140.54 139.26 142.86 428.00 142.70 142.76 272.00 -0.82% +1.30%
Vonovia SE 46.18 -0.2 -0.07 1262810 46.31 45.86 47.27 1165.00 46.16 46.18 632.00 +3.42% +16.82%
Wacker Chemie 65.36 -2.8 -1.86 178942 66.44 64.34 66.64 50.00 65.32 65.42 170.00 -10.11% -15.02%
WIRECARD 154.75 +2.3 +3.45 971608 152.05 150.30 156.00 565.00 154.70 154.85 680.00 +3.24% +13.93%
Zalando 38.90 +1.6 +0.61 170936 38.36 37.76 38.92 150.00 38.88 38.91 269.00 +5.89% +70.63%