DAX INTERN. 100 TR EUR
1'926.39
8.92
0.47 %
24.04.2019 14:24:00
 

Chart

Kursdaten

Kurs 1'926.39 Eröffnung 1'914.34
Diff. absolut 8.92 Tages-Hoch 1'932.16
Diff. % 0.47 % Tages-Tief 1'914.34
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz 2'463'834'390
Schlusskurs vom 23.04.2019 1'917.47 Volatilität in % 14.39
Börse Xetra Letzter Handel 24.04.2019 / 14:24
Währung Aktualisierungsstand 24.04.2019 / 14:04

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 17.05 % 1'919.2 1'613.8
1 Woche 1.15 % 1'919.2 1'892.0
1 Monat 7.09 % 1'919.2 1'780.9
3 Monate 11.07 % 1'919.2 1'699.9
6 Monate 9.43 % 1'919.2 1'598.3
1 Jahr -1.22 % 2'035.3 1'598.3
3 Jahre 22.24 % 2'073.6 1'406.0
14.70
13.00
  SMI 17.05
14.30
  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 32.76 -2.0 -0.66 199487 33.68 32.24 33.68 259.00 32.70 32.76 549.00 -0.54% -24.90%
Aareal Bank 30.48 -0.5 -0.14 140141 30.70 30.35 30.79 100.00 30.47 30.50 348.00 +1.29% +13.45%
ADIDAS 230.65 -0.1 -0.25 193119 230.30 230.25 232.50 236.00 230.60 230.70 284.00 +0.52% +26.59%
Airbus Group 122.64 -0.2 -0.22 29988 123.00 121.88 123.20 341.00 122.64 122.74 352.00 +4.47% +47.12%
AIXTRON 9.92 -0.1 -0.01 517743 9.87 9.78 10.09 180.00 9.91 9.92 1967.00 +0.14% +18.08%
ALLIANZ 212.60 -0.8 -1.70 420780 213.50 212.40 213.75 673.00 212.55 212.60 347.00 +1.08% +22.36%
alstria offic... 14.19 -0.2 -0.03 259944 14.23 14.18 14.27 4921.00 14.18 14.20 4512.00 -0.21% +16.56%
Aroundtown 7.32 +0.6 +0.04 803151 7.30 7.22 7.34 2658.00 7.32 7.32 2179.00 +2.56% +0.80%
AURUBIS 48.74 -1.3 -0.62 49312 49.19 48.61 49.19 75.00 48.69 48.71 117.00 -0.10% +14.21%
AXEL SPRINGER 51.45 +1.0 +0.50 129474 50.70 50.65 51.50 500.00 51.45 51.50 914.00 -0.97% +3.18%
BASF 73.73 -1.0 -0.76 1240846 74.14 73.48 74.31 472.00 73.74 73.75 200.00 +2.14% +23.33%
BAYER 61.01 -1.6 -0.99 1311765 61.82 60.90 61.98 1481.00 60.99 61.01 199.00 -0.34% +2.38%
BMW 76.58 -1.2 -0.92 585289 76.40 76.07 77.27 1057.00 76.57 76.59 720.00 +1.44% +9.62%
Bechtle 90.70 +1.6 +1.45 44935 89.50 89.25 90.80 64.00 90.65 90.70 94.00 +1.77% +31.54%
BEIERSDORF 92.92 -1.0 -0.92 130146 93.60 92.56 93.72 317.00 92.90 92.92 75.00 +1.91% +2.94%
Bilfinger SE 32.64 +0.4 +0.12 12147 32.30 32.30 32.84 265.00 32.66 32.70 150.00 -0.31% +27.63%
BRENNTAG 48.49 -0.3 -0.15 38094 48.26 48.22 48.72 190.00 48.48 48.51 254.00 +1.33% +29.02%
Carl Zeiss Me... 83.45 +1.2 +1.00 81609 83.05 83.05 84.40 243.00 83.45 83.50 359.00 +2.36% +20.72%
CECONOMY 5.28 +0.3 +0.01 363401 5.25 5.20 5.36 642.00 5.27 5.28 1377.00 -2.23% +67.51%
Commerzbank 7.85 -0.7 -0.06 2525087 7.88 7.81 7.96 750.00 7.84 7.85 3049.00 -0.85% +36.62%
CONTINENTAL 152.26 -0.8 -1.18 355059 150.28 149.30 153.04 22.00 152.22 152.26 232.00 -0.69% +27.07%
COVESTRO AG O... 51.24 -1.9 -1.00 537687 52.16 51.22 52.16 1370.00 51.22 51.24 151.00 -1.40% +20.98%
CTS Eventim &... 44.36 +1.0 +0.46 55058 44.06 43.80 44.38 522.00 44.32 44.36 149.00 +0.23% +34.75%
Daimler 58.74 -0.6 -0.37 1944901 58.04 57.84 59.22 2001.00 58.74 58.75 1267.00 +3.79% +28.75%
Delivery Hero 36.00 +1.1 +0.40 341221 35.57 35.40 36.13 213.00 35.98 36.00 9235.00 +0.56% +9.54%
DEUTSCHE BANK 7.65 -0.1 -0.01 5779362 7.56 7.54 7.71 1665.00 7.65 7.65 520.00 -1.50% +9.92%
DEUTSCHE BOER... 119.30 +0.8 +0.95 228551 118.55 117.60 119.45 363.00 119.25 119.30 1209.00 +0.72% +12.77%
DEUTSCHE EURO... 27.16 +0.6 +0.16 22914 27.16 27.10 27.32 261.00 27.14 27.18 32.00 0.00% +6.55%
DEUTSCHE LUFT... 22.03 -0.5 -0.10 1160150 22.02 21.98 22.23 3817.00 22.02 22.04 6853.00 -0.67% +12.34%
Dt Pfandbrief... 12.10 0.0 0.00 295051 12.14 12.04 12.21 3036.00 12.09 12.11 1258.00 +1.94% +38.44%
DEUTSCHE POST 31.17 +0.1 +0.02 1185320 30.88 30.75 31.25 1894.00 31.16 31.18 925.00 +2.30% +30.28%
Deutsche Tele... 14.86 -0.9 -0.14 4240379 14.90 14.81 14.95 797.00 14.86 14.86 2932.00 +0.33% +1.21%
Deutsche Wohn... 40.60 +0.3 +0.12 456503 40.10 39.92 40.77 564.00 40.59 40.61 528.00 +3.13% +1.20%
Dialog Semico... 32.90 +1.0 +0.33 286541 31.83 31.63 33.02 18.00 32.88 32.89 156.00 +0.65% +44.50%
Dürr 41.21 -0.9 -0.39 98016 41.36 40.91 41.57 47.00 41.18 41.21 174.00 +1.41% +36.26%
E.ON 9.52 -3.0 -0.30 7474851 9.61 9.48 9.64 1628.00 9.52 9.52 2213.00 +0.92% +13.83%
Evonik Indust... 27.25 -0.2 -0.05 169171 27.18 27.07 27.45 308.00 27.24 27.26 1681.00 +1.37% +25.23%
Evotec 22.11 +0.2 +0.04 445651 22.31 22.06 22.40 394.00 22.09 22.11 753.00 -4.79% +27.09%
FRAPORT 73.00 +0.3 +0.24 27487 72.54 72.54 73.26 96.00 72.96 73.02 240.00 +1.71% +16.49%
freenet 20.64 -1.7 -0.35 305123 21.06 20.59 21.07 296.00 20.62 20.64 1217.00 -0.38% +23.87%
FRESENIUS MED... 71.66 +0.5 +0.38 293697 70.74 70.52 71.92 1067.00 71.64 71.66 214.00 -3.44% +25.85%
FRESENIUS 50.04 -0.6 -0.29 539593 50.00 49.69 50.35 21.00 50.04 50.05 112.00 -1.24% +18.76%
FUCHS PETROLU... 38.84 -0.7 -0.28 24941 38.96 38.76 39.14 685.00 38.80 38.86 436.00 +0.46% +8.73%
GEA GROUP 25.67 +0.1 +0.03 153684 25.79 25.42 25.86 554.00 25.66 25.68 697.00 +1.54% +13.96%
Gerresheimer 67.65 -0.6 -0.40 30564 68.00 67.40 68.05 332.00 67.60 67.65 157.00 -0.73% +18.86%
GRENKE 94.15 0.0 0.00 12736 94.15 93.85 94.50 96.00 94.10 94.20 120.00 +0.11% +26.89%
Hannover Rüc... 134.80 +0.1 +0.10 57504 134.50 133.90 135.40 832.00 134.70 134.80 90.00 +0.82% +14.44%
HeidelbergCem... 72.96 +0.5 +0.38 346524 71.78 71.78 73.52 453.00 72.96 73.00 1202.00 +1.20% +35.97%
HELLA GmbH & ... 49.16 +0.5 +0.26 94840 48.52 48.42 49.38 100.00 49.14 49.18 409.00 +3.25% +40.52%
HENKEL Vz 88.60 -0.1 -0.10 216685 88.20 87.90 88.68 423.00 88.58 88.60 215.00 +0.16% -7.02%
HOCHTIEF 133.40 0.0 0.00 28498 132.80 132.40 134.00 611.00 133.40 133.60 249.00 +0.60% +13.34%
Hugo Boss 61.98 +0.5 +0.30 48664 61.80 61.70 62.34 115.00 61.96 62.00 383.00 -0.48% +14.39%
Infineon Tech... 21.34 +0.8 +0.17 2774366 20.75 20.68 21.42 486.00 21.34 21.34 3678.00 +0.69% +21.94%
innogy SE 41.55 -0.4 -0.15 46585 41.54 41.48 41.74 1096.00 41.54 41.55 319.00 +0.97% +2.38%
K+S 18.23 -1.2 -0.21 231137 18.45 18.20 18.46 749.00 18.21 18.22 108.00 +0.24% +17.30%
KION GROUP 60.34 -0.5 -0.32 144593 60.60 59.64 61.06 138.00 60.32 60.34 322.00 -0.23% +36.84%
KNORR-BREMSE ... 100.60 -1.0 -1.00 31253 100.60 100.30 101.70 388.00 100.60 100.80 298.00 +4.53% +29.23%
Krones 87.65 +0.7 +0.60 35488 87.70 87.20 87.85 127.00 87.55 87.60 354.00 +0.87% +28.96%
Lanxess 54.32 -0.8 -0.44 102742 54.56 53.94 54.68 159.00 54.28 54.32 506.00 +0.70% +36.22%
LEG Immobilie... 106.20 +0.6 +0.60 60161 105.85 105.10 106.80 1154.00 106.15 106.25 935.00 +2.62% +15.89%
Leoni 21.07 -1.3 -0.27 288122 21.63 20.82 21.63 200.00 21.01 21.06 240.00 +2.35% -29.52%
LINDE PLC EO ... 160.20 +0.1 +0.10 247523 158.10 157.80 161.25 585.00 160.20 160.30 250.00 +0.79% +15.55%
MAN 72.70 +1.3 +0.95 9346 71.65 71.65 72.75 153.00 72.55 72.70 18.00 -2.11% -20.41%
MERCK KGAA 95.54 -0.5 -0.46 213546 95.52 94.96 96.00 372.00 95.52 95.56 75.00 +0.10% +6.69%
Metro AG 14.55 -2.0 -0.29 161140 14.74 14.54 14.79 487.00 14.55 14.56 771.00 -0.34% +10.82%
MorphoSys 89.50 +1.5 +1.30 51175 88.20 88.20 90.40 387.00 89.45 89.55 255.00 -0.28% -0.84%
MTU Aero Engi... 209.10 +1.2 +2.40 47185 207.00 206.80 210.30 111.00 209.00 209.20 158.00 +0.34% +30.49%
Münchener R... 221.90 -0.3 -0.70 211410 221.90 221.10 223.20 1198.00 221.90 222.00 1411.00 +1.46% +16.82%
Nemetschek 160.10 +2.6 +4.10 53614 156.50 156.50 161.40 34.00 160.20 160.40 248.00 +1.83% +62.92%
Nordex 14.81 +0.7 +0.10 250409 14.75 14.63 14.99 11528.00 14.80 14.82 1102.00 +0.20% +93.91%
OSRAM Licht 30.62 -2.3 -0.71 274873 31.61 30.54 31.72 10.00 30.60 30.62 166.00 -4.45% -17.38%
PORSCHE AUTOM... 62.62 -1.4 -0.86 244679 62.10 61.70 63.42 905.00 62.60 62.64 243.00 +2.52% +22.93%
PROSIEBEN MED... 14.36 -2.2 -0.33 517195 14.65 14.31 14.75 433.00 14.36 14.37 1671.00 +1.17% -5.53%
PUMA 539.50 +0.6 +3.00 9620 537.50 536.50 541.50 20.00 539.50 540.00 77.00 -1.38% +25.64%
QIAGEN 34.52 -0.1 -0.02 117717 34.35 34.35 34.57 1220.00 34.51 34.52 170.00 -3.57% +16.37%
Rheinmetall 102.35 +0.2 +0.25 56882 102.00 101.60 102.55 176.00 102.30 102.40 484.00 +1.85% +32.32%
RIB Software 16.34 -0.1 -0.01 75773 16.24 16.24 16.43 1.00 16.33 16.34 1309.00 -0.61% +38.21%
Rocket Intern... 22.88 -0.3 -0.08 312830 23.42 22.78 23.42 1247.00 22.86 22.88 658.00 +2.32% +13.78%
RTL Group 51.15 -1.0 -0.50 41029 51.65 50.95 51.65 247.00 51.10 51.15 272.00 +0.88% +10.60%
RWE 22.53 -1.7 -0.38 1720084 22.82 22.28 22.89 6787.00 22.52 22.54 6460.00 -0.43% +20.80%
SALZGITTER 30.26 -0.9 -0.26 88735 30.54 29.56 30.54 200.00 30.20 30.26 236.00 +2.18% +19.36%
SAP SE 112.00 +10.0 +10.16 3953470 107.00 106.92 113.08 874.00 112.00 112.04 440.00 +2.38% +17.15%
Sartorius Vz 161.80 +0.7 +1.10 28726 160.20 160.20 163.50 156.00 161.70 161.90 128.00 +0.88% +47.57%
SCHAEFFLER AG... 8.22 -1.1 -0.09 571381 8.33 8.16 8.36 300.00 8.22 8.22 679.00 +1.00% +11.45%
SCOUT24 AG NA... 46.02 -0.1 -0.04 86518 46.04 46.02 46.08 67.00 46.02 46.04 1790.00 +0.09% +14.69%
Siemens 105.82 +0.1 +0.14 632051 105.18 104.88 106.28 1188.00 105.80 105.84 937.00 +1.09% +8.52%
Siemens Healt... 37.36 -0.5 -0.18 206794 37.58 37.33 37.94 561.00 37.34 37.37 726.00 -3.07% +2.72%
SILTRONIC AG ... 89.84 +1.1 +0.96 82070 88.32 88.00 90.62 17.00 89.80 89.88 50.00 +2.63% +23.10%
SOFTWARE 33.18 +0.5 +0.17 35797 33.00 32.97 33.44 124.00 33.15 33.18 235.00 +0.03% +4.50%
Symrise 83.70 +0.2 +0.14 46582 83.44 82.96 83.96 13.00 83.70 83.74 227.00 +1.21% +29.55%
TAG Immobilie... 20.78 +1.0 +0.20 389134 21.40 20.46 21.40 2264.00 20.78 20.80 2644.00 +1.08% +3.37%
Telefónica D... 2.82 -3.1 -0.09 2412913 2.90 2.82 2.91 3762.00 2.82 2.82 3699.00 +2.68% -14.80%
THYSSENKRUPP 13.03 -0.4 -0.05 2848752 13.13 12.79 13.20 3539.00 13.03 13.04 2970.00 -0.72% -12.68%
Uniper 27.09 +0.1 +0.03 147465 27.05 27.02 27.29 190.00 27.08 27.10 278.00 +0.48% +19.73%
UNITED INTERN... 35.50 -1.5 -0.55 101508 36.00 35.44 36.21 360.00 35.47 35.51 260.00 +1.84% -5.63%
Volkswagen VZ 157.82 -1.4 -2.18 411571 158.00 156.34 159.30 396.00 157.80 157.84 101.00 +2.16% +15.17%
Vonovia SE 44.90 +0.6 +0.25 514890 44.62 44.25 45.12 106.00 44.89 44.91 1976.00 +1.75% +12.78%
Wacker Chemie 84.02 -0.8 -0.70 67067 84.32 83.48 84.90 80.00 84.02 84.06 122.00 +1.32% +7.10%
WIRECARD 135.15 +9.4 +11.65 2521706 133.50 130.50 136.45 107.00 135.15 135.20 4.00 +4.75% -7.00%
Zalando 42.59 +2.8 +1.17 335324 41.41 41.41 42.98 160.00 42.58 42.60 150.00 -0.34% +84.58%