DAX INTERN. 100 PR EUR
1'302.82
18.64
1.45 %
21.08.2019 17:45:00
 

Chart

Kursdaten

Kurs 1'302.82 Eröffnung 1'302.82
Diff. absolut 18.64 Tages-Hoch 1'302.82
Diff. % 1.45 % Tages-Tief 1'302.82
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz 3'233'617'667
Schlusskurs vom 20.08.2019 1'284.18 Volatilität in % 15.22
Börse Xetra Letzter Handel 21.08.2019 / 17:45
Währung Aktualisierungsstand 21.08.2019 / 22:08

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 9.87 % 1'385.2 1'170.4
1 Woche 2.88 % 1'302.8 1'256.9
1 Monat -3.10 % 1'371.2 1'256.9
3 Monate -2.62 % 1'378.2 1'256.9
6 Monate 0.84 % 1'385.2 1'256.9
1 Jahr -7.36 % 1'431.1 1'167.1
3 Jahre 6.63 % 1'536.5 1'167.1
10.32
13.00
  SMI 9.87
16.83
  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 24.42 +1.4 +0.34 188903 24.10 24.10 24.82 0.00 0.00 0.00 0.00 -2.94% -45.12%
Aareal Bank 26.28 +1.3 +0.33 175994 25.99 25.99 26.52 0.00 0.00 0.00 0.00 +4.08% -2.63%
ADIDAS 265.80 +1.9 +4.85 475072 261.95 261.95 266.10 0.00 0.00 0.00 0.00 +4.15% +45.72%
Airbus Group 128.08 +1.6 +2.06 39484 127.06 126.60 128.26 0.00 0.00 0.00 0.00 +5.19% +53.37%
AIXTRON 9.73 +2.2 +0.21 430130 9.52 9.52 9.81 0.00 0.00 0.00 0.00 +3.84% +15.68%
ALLIANZ 202.15 +0.8 +1.70 685945 201.00 200.75 203.60 0.00 0.00 0.00 0.00 +2.52% +15.42%
alstria offic... 15.00 +1.1 +0.16 412857 14.86 14.85 15.01 0.00 0.00 0.00 0.00 +3.45% +22.95%
Aroundtown 7.31 +1.5 +0.11 2802146 7.20 7.16 7.31 0.00 0.00 0.00 0.00 +2.55% +1.22%
AURUBIS 37.75 +0.6 +0.21 138349 37.67 37.44 38.08 0.00 0.00 0.00 0.00 +4.34% -12.66%
AXEL SPRINGER 63.05 0.0 0.00 178999 62.95 62.85 63.20 0.00 0.00 0.00 0.00 +0.40% +27.68%
BASF 58.99 +2.0 +1.14 2161995 58.06 57.99 59.25 0.00 0.00 0.00 0.00 +2.91% -2.33%
BAYER 67.23 +1.9 +1.23 2512898 66.29 65.87 67.23 0.00 0.00 0.00 0.00 +5.18% +11.01%
BMW 60.59 +1.4 +0.85 1230630 59.79 59.77 61.08 0.00 0.00 0.00 0.00 +1.66% -14.30%
Bechtle 88.75 +2.1 +1.80 64528 87.45 86.80 88.90 0.00 0.00 0.00 0.00 +1.54% +30.80%
BEIERSDORF 111.30 +1.0 +1.15 250909 110.20 110.10 111.45 0.00 0.00 0.00 0.00 +2.68% +22.09%
BRENNTAG 41.96 +2.3 +0.96 233377 41.41 41.30 42.20 0.00 0.00 0.00 0.00 +3.15% +11.30%
Cancom 52.30 +3.2 +1.60 101546 50.80 50.80 52.45 0.00 0.00 0.00 0.00 +5.57% +82.48%
Carl Zeiss Me... 103.60 +3.0 +3.00 111234 101.20 100.90 104.30 0.00 0.00 0.00 0.00 +2.78% +51.68%
CECONOMY 4.61 -0.2 -0.01 1094323 4.66 4.56 4.76 0.00 0.00 0.00 0.00 -8.01% +46.38%
Commerzbank 4.93 -0.5 -0.03 6374324 4.96 4.90 4.99 0.00 0.00 0.00 0.00 +2.46% -14.75%
CompuGroup Me... 52.95 +0.1 +0.05 108149 52.40 52.30 52.95 0.00 0.00 0.00 0.00 +2.72% +30.93%
CONTINENTAL 107.72 +2.2 +2.28 561474 105.44 105.44 108.96 0.00 0.00 0.00 0.00 -0.26% -10.79%
COVESTRO AG O... 39.32 +1.4 +0.56 643392 38.93 38.93 39.82 0.00 0.00 0.00 0.00 +2.05% -8.94%
CTS Eventim &... 48.86 +2.1 +1.02 121109 47.88 47.88 48.86 0.00 0.00 0.00 0.00 +5.48% +49.97%
Daimler 41.95 +1.5 +0.62 2827484 41.40 41.31 42.15 0.00 0.00 0.00 0.00 +1.01% -8.61%
Delivery Hero 46.63 +3.6 +1.62 354878 45.26 45.14 46.63 0.00 0.00 0.00 0.00 +3.97% +43.48%
DEUTSCHE BANK 6.35 +0.8 +0.05 9919672 6.31 6.29 6.43 0.00 0.00 0.00 0.00 +5.01% -8.88%
DEUTSCHE BOER... 131.25 +1.4 +1.80 319526 129.50 129.50 131.35 0.00 0.00 0.00 0.00 +3.27% +25.06%
DEUTSCHE LUFT... 13.17 +0.8 +0.10 1988543 13.07 13.03 13.24 0.00 0.00 0.00 0.00 -2.91% -33.15%
Dt Pfandbrief... 10.80 +1.7 +0.18 307356 10.64 10.64 10.85 0.00 0.00 0.00 0.00 +7.04% +23.57%
DEUTSCHE POST 29.09 +1.6 +0.47 1820681 28.71 28.71 29.14 0.00 0.00 0.00 0.00 +2.23% +21.64%
Deutsche Tele... 14.88 -0.6 -0.08 7222423 14.90 14.86 14.97 0.00 0.00 0.00 0.00 +2.35% +0.40%
Deutsche Wohn... 30.20 +1.5 +0.46 939667 29.74 29.49 30.44 0.00 0.00 0.00 0.00 -0.56% -24.50%
Dialog Semico... 43.67 +2.5 +1.06 410118 42.78 42.78 43.93 0.00 0.00 0.00 0.00 +8.04% +93.74%
Dürr 22.74 +1.5 +0.34 211663 22.50 22.41 22.98 0.00 0.00 0.00 0.00 +2.52% -25.52%
E.ON 8.18 -0.3 -0.03 7609396 8.21 8.16 8.23 0.00 0.00 0.00 0.00 -0.26% -5.14%
Evonik Indust... 22.27 +2.0 +0.44 512749 21.86 21.86 22.51 0.00 0.00 0.00 0.00 +3.34% +2.16%
Evotec 19.54 +6.1 +1.12 2123351 18.50 18.19 19.64 0.00 0.00 0.00 0.00 -6.42% +12.53%
FRAPORT 74.98 +1.3 +0.96 69504 73.98 73.98 74.98 0.00 0.00 0.00 0.00 +1.90% +20.04%
freenet 17.39 +0.3 +0.06 700529 17.39 17.37 17.64 0.00 0.00 0.00 0.00 +1.46% +2.66%
FRESENIUS MED... 60.04 -0.8 -0.48 898443 60.52 59.52 60.74 0.00 0.00 0.00 0.00 +1.73% +6.00%
FRESENIUS 43.90 +0.9 +0.39 1002265 43.50 43.49 44.10 0.00 0.00 0.00 0.00 +4.55% +3.59%
FUCHS PETROLU... 31.62 +1.5 +0.48 183649 31.24 31.24 31.94 0.00 0.00 0.00 0.00 +1.74% -12.12%
GEA GROUP 24.01 +4.0 +0.92 745693 23.80 23.78 24.35 0.00 0.00 0.00 0.00 +6.29% +6.71%
Gerresheimer 67.80 +1.8 +1.20 62899 66.80 66.30 67.80 0.00 0.00 0.00 0.00 +1.42% +18.43%
Grand City Pr... 19.66 +2.2 +0.43 356787 19.26 18.88 19.66 0.00 0.00 0.00 0.00 -2.58% +3.75%
Hannover Ruec... 149.20 +2.0 +2.90 147326 146.80 146.80 149.80 0.00 0.00 0.00 0.00 +4.70% +26.76%
HeidelbergCem... 60.80 +1.1 +0.66 435560 60.42 60.28 61.16 0.00 0.00 0.00 0.00 +2.67% +13.90%
HELLA GmbH & ... 37.30 +3.4 +1.22 167290 36.26 36.22 37.60 0.00 0.00 0.00 0.00 +6.33% +7.18%
HENKEL Vz 86.78 +1.1 +0.98 389278 85.70 85.70 87.02 0.00 0.00 0.00 0.00 +2.21% -9.04%
HOCHTIEF 98.40 +2.1 +2.05 87832 97.25 97.15 98.80 0.00 0.00 0.00 0.00 +2.29% -16.40%
Hugo Boss 50.46 +2.1 +1.05 287800 49.61 49.61 50.98 0.00 0.00 0.00 0.00 -0.36% -6.42%
Infineon Tech... 15.74 +0.6 +0.10 4868189 15.69 15.66 15.86 0.00 0.00 0.00 0.00 +2.05% -9.36%
innogy SE 43.69 +0.2 +0.09 283013 43.65 43.42 43.77 0.00 0.00 0.00 0.00 +0.74% +7.27%
K+S 14.20 +1.3 +0.18 708731 14.06 14.05 14.29 0.00 0.00 0.00 0.00 +4.15% -9.70%
KION GROUP 42.64 +2.3 +0.95 223428 42.14 41.92 43.21 0.00 0.00 0.00 0.00 +2.67% -3.81%
KLOECKNER & C... 4.82 +3.6 +0.17 476800 4.70 4.68 4.83 0.00 0.00 0.00 0.00 +4.42% -20.46%
KNORR-BREMSE ... 85.22 +0.9 +0.76 72739 84.27 84.01 85.63 0.00 0.00 0.00 0.00 +0.66% +8.39%
Lanxess 52.48 +2.9 +1.50 179578 51.12 51.12 52.80 0.00 0.00 0.00 0.00 +1.55% +30.55%
LEG Immobilie... 104.40 +1.1 +1.15 203698 103.20 101.45 104.50 0.00 0.00 0.00 0.00 -0.10% +14.57%
Leoni 9.62 +9.9 +0.87 515000 9.23 9.04 9.87 0.00 0.00 0.00 0.00 +9.74% -68.23%
LINDE PLC EO ... 170.95 +0.4 +0.70 466740 170.35 169.75 171.60 0.00 0.00 0.00 0.00 +1.67% +23.39%
MERCK KGAA 96.20 +0.8 +0.78 282333 95.40 95.16 96.22 0.00 0.00 0.00 0.00 +3.06% +6.91%
Metro AG 14.29 -0.4 -0.06 291470 14.32 14.23 14.38 0.00 0.00 0.00 0.00 +2.81% +6.68%
MorphoSys 113.80 +2.1 +2.30 141259 111.90 111.40 114.70 0.00 0.00 0.00 0.00 +5.96% +27.94%
MTU Aero Engi... 249.70 +1.8 +4.50 120943 244.60 244.60 249.90 0.00 0.00 0.00 0.00 +5.58% +57.64%
Münchener R... 220.50 +0.6 +1.40 273960 219.60 219.10 221.70 0.00 0.00 0.00 0.00 +2.80% +15.72%
Nemetschek 49.56 +4.7 +2.24 245204 47.20 47.20 49.56 0.00 0.00 0.00 0.00 +7.18% +55.28%
Nordex 9.15 +0.3 +0.03 605439 9.15 9.04 9.30 0.00 0.00 0.00 0.00 -17.07% +20.68%
OSRAM Licht 36.25 +3.1 +1.10 833157 35.29 35.21 36.50 0.00 0.00 0.00 0.00 +4.35% -4.40%
PORSCHE AUTOM... 56.34 +2.0 +1.08 493902 55.56 55.36 56.76 0.00 0.00 0.00 0.00 -0.07% +9.10%
PROSIEBEN MED... 11.26 +1.8 +0.20 806827 11.03 10.96 11.29 0.00 0.00 0.00 0.00 +3.07% -27.62%
PUMA 67.90 +2.1 +1.40 359374 66.85 66.85 68.85 0.00 0.00 0.00 0.00 +4.06% +59.02%
QIAGEN 31.54 +2.2 +0.69 350938 31.06 30.79 31.54 0.00 0.00 0.00 0.00 +0.41% +6.27%
Rheinmetall 106.95 +2.2 +2.35 89992 104.80 104.80 107.75 0.00 0.00 0.00 0.00 +5.32% +38.61%
RIB Software 19.28 +2.5 +0.47 128411 18.73 18.73 19.37 0.00 0.00 0.00 0.00 +6.58% +62.98%
Rocket Intern... 25.34 +1.4 +0.34 86611 25.10 25.10 25.34 0.00 0.00 0.00 0.00 +2.10% +25.57%
RTL Group 42.60 +1.9 +0.80 54561 41.96 41.94 42.76 0.00 0.00 0.00 0.00 +3.45% -8.78%
RWE 25.53 +1.1 +0.28 3105832 25.43 25.42 25.89 0.00 0.00 0.00 0.00 -0.04% +34.62%
SALZGITTER 15.27 +1.3 +0.19 288295 15.14 15.14 15.63 0.00 0.00 0.00 0.00 +0.07% -40.28%
SAP SE 109.86 +2.8 +3.00 2042372 107.16 106.92 109.86 0.00 0.00 0.00 0.00 +4.15% +26.38%
Sartorius Vz 183.40 +2.5 +4.40 56343 180.20 178.00 183.40 0.00 0.00 0.00 0.00 +7.95% +68.41%
SCHAEFFLER AG... 6.02 +1.5 +0.09 253793 5.95 5.90 6.07 0.00 0.00 0.00 0.00 +1.90% -19.25%
SCOUT24 AG NA... 52.90 +0.3 +0.15 193371 52.80 52.55 53.00 0.00 0.00 0.00 0.00 +1.93% +31.72%
Siemens 89.12 +2.2 +1.90 2512687 87.50 87.50 89.35 0.00 0.00 0.00 0.00 +3.45% -8.48%
Siemens Healt... 36.66 +1.1 +0.41 240818 36.28 36.14 36.84 0.00 0.00 0.00 0.00 +4.37% +0.33%
SILTRONIC AG ... 61.22 +2.0 +1.20 91772 60.22 60.22 62.66 0.00 0.00 0.00 0.00 +5.99% -15.21%
Sixt SE 81.45 +1.8 +1.45 65959 80.20 80.20 82.90 0.00 0.00 0.00 0.00 +3.49% +17.70%
SOFTWARE 24.70 +1.6 +0.40 136411 24.40 24.40 24.83 0.00 0.00 0.00 0.00 +5.06% -21.81%
Symrise 82.58 +1.3 +1.02 218827 81.48 81.44 82.58 0.00 0.00 0.00 0.00 +1.80% +28.03%
TAG Immobilie... 20.74 +0.6 +0.12 440468 20.58 20.34 20.76 0.00 0.00 0.00 0.00 -0.38% +4.17%
Telefónica D... 2.23 +1.9 +0.04 2942640 2.20 2.19 2.24 0.00 0.00 0.00 0.00 +1.64% -34.90%
THYSSENKRUPP 9.87 +1.6 +0.16 3242902 9.76 9.74 10.02 0.00 0.00 0.00 0.00 +2.60% -34.13%
Uniper 27.51 +0.7 +0.19 284479 27.27 27.27 27.56 0.00 0.00 0.00 0.00 +3.89% +21.73%
UNITED INTERN... 28.75 +3.6 +1.01 425122 27.81 27.81 29.11 0.00 0.00 0.00 0.00 +7.44% -24.74%
Volkswagen VZ 142.64 +1.1 +1.50 666201 141.34 141.30 144.16 0.00 0.00 0.00 0.00 +1.97% +2.68%
Vonovia SE 43.62 +1.0 +0.43 1514619 43.17 42.57 43.62 0.00 0.00 0.00 0.00 -0.93% +10.18%
Wacker Chemie 68.30 +2.9 +1.94 230077 68.60 67.22 69.64 0.00 0.00 0.00 0.00 +5.34% -13.65%
WIRECARD 144.65 +2.6 +3.65 872098 141.10 141.10 144.65 0.00 0.00 0.00 0.00 +4.74% +8.92%
Zalando 42.94 +4.5 +1.84 371138 41.09 41.09 42.96 0.00 0.00 0.00 0.00 +4.83% +91.35%