DAX INTERN. 100 TR EUR
1'905.51
22.80
1.21 %
18.06.2019 15:38:00
 

Chart

Kursdaten

Kurs 1'905.51 Eröffnung 1'882.79
Diff. absolut 22.80 Tages-Hoch 1'912.18
Diff. % 1.21 % Tages-Tief 1'868.73
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz 3'046'105'028
Schlusskurs vom 17.06.2019 1'882.71 Volatilität in % 14.70
Börse Xetra Letzter Handel 18.06.2019 / 15:38
Währung Aktualisierungsstand 18.06.2019 / 15:06

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 14.92 % 1'935.6 1'613.8
1 Woche 0.46 % 1'903.8 1'875.6
1 Monat -1.27 % 1'908.1 1'811.8
3 Monate 2.66 % 1'935.6 1'780.9
6 Monate 12.75 % 1'935.6 1'598.3
1 Jahr -6.35 % 2'006.3 1'598.3
3 Jahre 28.22 % 2'073.6 1'406.0
14.70
13.00
  SMI 14.92
16.87
  SMI
-16.72
-10.68
  SMI
2017 2018 2019

Stammdaten

DAX INTERN. 100 TR EUR
ISIN DE000A0S3CB2
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 356000 263.25 262.15 270.90 7.00 269.05 269.15 740.00 -0.92% +44.08%
Airbus Group 125.94 +0.7 +0.86 77063 124.88 124.82 126.48 150.00 125.78 125.88 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 1071.00 210.10 210.15 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 1226.00 +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 116678 38.14 37.94 39.21 146.00 39.18 39.21 125.00 -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 61.02 +1.7 +1.04 1525071 60.00 59.51 61.20 378.00 61.02 61.03 150.00 -2.12% -0.70%
BAYER 53.69 +2.2 +1.16 1834809 52.48 52.08 53.93 322.00 53.68 53.70 1999.00 -0.64% -13.26%
BMW 63.16 +1.7 +1.06 1116528 62.35 61.66 63.25 409.00 63.14 63.16 472.00 -0.35% -12.16%
Bechtle 99.25 +3.5 +3.40 139219 95.65 94.60 99.40 243.00 99.15 99.30 88.00 -8.63% +41.27%
BEIERSDORF 107.65 +0.1 +0.15 241419 107.95 106.85 108.50 981.00 107.60 107.70 1244.00 +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 42.32 507.00 42.28 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 93.75 201.00 +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 +0.2 +0.01 4950023 6.11 5.93 6.11 700.00 6.11 6.11 2402.00 -2.46% +5.43%
CONTINENTAL 123.16 +0.9 +1.06 411756 122.36 120.78 123.60 75.00 123.14 123.18 82.00 -1.69% +1.12%
COVESTRO AG O... 41.89 +2.0 +0.84 637580 41.00 40.39 41.89 380.00 41.87 41.89 368.00 -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 2070986 47.35 46.76 48.19 1333.00 48.12 48.13 254.00 -0.61% +3.06%
Delivery Hero 37.91 +1.1 +0.42 120910 37.60 37.01 37.95 574.00 37.89 37.92 57.00 -2.09% +15.35%
DEUTSCHE BANK 6.21 +1.6 +0.10 12360689 6.07 6.00 6.28 1566.00 6.21 6.21 3454.00 +2.40% -12.32%
DEUTSCHE BOER... 126.55 +1.4 +1.80 271739 125.05 124.40 126.80 260.00 126.50 126.55 832.00 -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 2446.00 15.09 15.09 3898.00 -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 2353.00 -12.33% +20.37%
DEUTSCHE POST 27.88 +1.9 +0.52 1827401 27.40 27.09 27.91 1076.00 27.87 27.88 395.00 +0.15% +14.43%
Deutsche Tele... 15.59 +1.5 +0.24 6351649 15.43 15.33 15.71 1346.00 15.59 15.59 5342.00 -0.22% +3.60%
Deutsche Wohn... 36.45 -1.3 -0.48 1114592 37.11 36.25 38.02 119.00 36.45 36.47 123.00 +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 +1.8 +0.18 7985198 9.91 9.84 10.26 1569.00 10.08 10.08 7130.00 -0.25% +14.76%
Evonik Indust... 24.61 +1.4 +0.35 287501 24.28 24.06 24.61 354.00 24.60 24.62 887.00 +0.25% +11.28%
Evotec 23.66 +1.7 +0.39 501810 23.25 22.91 23.74 557.00 23.65 23.66 100.00 +7.63% +34.01%
FRAPORT 75.92 +0.9 +0.68 76354 74.98 74.74 75.92 116.00 75.90 75.92 65.00 +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... 67.98 +0.8 +0.56 545256 67.22 66.46 68.32 501.00 67.94 67.98 994.00 +1.66% +19.03%
FRESENIUS 47.56 +2.4 +1.09 1054939 46.61 45.85 48.03 802.00 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 35.08 906.00 +0.17% -2.00%
GEA GROUP 25.05 +1.2 +0.30 118259 24.64 24.49 25.06 84.00 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 140.40 139.80 141.20 277.00 140.80 140.90 856.00 +0.86% +19.63%
HeidelbergCem... 69.78 +1.6 +1.08 280055 68.68 67.86 69.80 1368.00 69.76 69.80 298.00 +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 87.22 418.00 86.74 86.78 760.00 +3.90% -9.04%
HOCHTIEF 108.30 +1.5 +1.60 39397 106.10 105.70 108.70 174.00 108.20 108.30 368.00 -0.19% -9.35%
Hugo Boss 54.88 +0.4 +0.22 241963 54.72 54.20 55.14 304.00 54.80 54.88 451.00 +1.94% +1.37%
Infineon Tech... 13.83 -3.7 -0.53 20751875 13.63 13.42 13.85 1987.00 13.83 13.83 561.00 -3.77% -17.28%
innogy SE 41.45 +0.2 +0.10 126158 41.30 41.24 41.65 806.00 41.42 41.45 209.00 -0.60% +1.52%
K+S 16.02 +1.8 +0.28 473651 15.61 15.52 16.05 1359.00 16.02 16.02 300.00 -0.41% +0.13%
KION GROUP 51.94 -0.3 -0.14 94809 52.00 50.92 52.34 237.00 51.92 51.98 235.00 +3.17% +17.48%
KNORR-BREMSE ... 98.50 +0.5 +0.50 63476 97.75 97.50 99.10 13.00 98.50 98.55 328.00 -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 57.00 -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 591792 179.85 178.45 183.85 249.00 181.75 181.80 274.00 +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 93.74 288.00 93.18 93.20 327.00 +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 198.60 198.30 202.10 272.00 200.60 200.80 288.00 -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 1681.00 +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 1440.00 26.17 26.21 421.00 +2.11% -32.38%
PORSCHE AUTOM... 56.66 +0.9 +0.52 147685 56.28 55.60 56.72 289.00 56.66 56.70 265.00 -0.64% +8.71%
PROSIEBEN MED... 14.49 -0.0 -0.01 528580 14.46 14.36 14.55 1710.00 14.49 14.50 670.00 -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 35.93 +1.6 +0.55 203698 35.46 35.32 36.19 155.00 35.93 35.95 400.00 +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... 24.34 +0.7 +0.16 114251 24.02 23.76 24.36 1173.00 24.32 24.36 682.00 -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 23.66 +4.4 +0.99 3687280 22.74 22.52 24.00 954.00 23.65 23.66 2050.00 -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 117.12 +2.2 +2.50 1521616 115.00 113.58 118.22 1148.00 117.08 117.12 462.00 +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 1082347 102.92 102.56 105.54 29.00 105.22 105.24 461.00 -0.79% +6.20%
Siemens Healt... 37.30 +2.3 +0.83 325658 36.26 35.97 37.49 863.00 37.30 37.33 586.00 +0.80% -0.21%
SILTRONIC AG ... 50.74 -12.0 -6.90 618729 52.56 49.13 53.50 314.00 50.72 50.76 8.00 -5.57% -20.17%
SOFTWARE 30.35 +1.1 +0.34 80220 30.05 29.61 30.41 5.00 30.35 30.36 52.00 +1.80% -5.00%
Symrise 89.24 +0.6 +0.54 112893 89.18 87.70 89.54 131.00 89.22 89.28 125.00 +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 7141.00 2.46 2.46 9390.00 -4.53% -28.55%
THYSSENKRUPP 12.05 +2.4 +0.28 3157732 11.76 11.52 12.06 4175.00 12.05 12.06 4768.00 +0.90% -21.40%
Uniper 26.55 +1.5 +0.39 193063 26.08 26.04 26.62 362.00 26.54 26.56 204.00 -0.57% +15.75%
UNITED INTERN... 28.87 -1.3 -0.37 571979 29.09 28.37 29.13 1.00 28.87 28.89 231.00 -10.09% -23.46%
Volkswagen VZ 142.74 +1.4 +2.02 589323 140.54 139.26 142.86 232.00 142.70 142.74 50.00 -0.82% +1.30%
Vonovia SE 46.17 -0.2 -0.08 1263706 46.31 45.86 47.27 1593.00 46.16 46.18 392.00 +3.42% +16.82%
Wacker Chemie 65.36 -2.8 -1.86 178942 66.44 64.34 66.64 55.00 65.34 65.42 170.00 -10.11% -15.02%
WIRECARD 154.75 +2.3 +3.45 971623 152.05 150.30 156.00 317.00 154.70 154.80 438.00 +3.24% +13.93%
Zalando 38.90 +1.6 +0.61 170936 38.36 37.76 38.92 150.00 38.88 38.91 356.00 +5.89% +70.63%