DAX INTERN. 100 TR EUR
1'918.94
-4.15
-0.22 %
17.08.2018 17:45:00
 

Chart

Kursdaten

Kurs 1'918.94 Eröffnung 1'923.55
Diff. absolut -4.15 Tages-Hoch 1'925.27
Diff. % -0.22 % Tages-Tief 1'908.77
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz 4'261'798'568
Schlusskurs vom 16.08.2018 1'923.09 Volatilität in % 12.99
Börse Xetra Letzter Handel 17.08.2018 / 17:45
Währung Aktualisierungsstand 18.08.2018 / 17:08

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 -2.48 % 2'073.6 1'824.3
1 Woche -1.36 % 1'954.2 1'900.7
1 Monat -2.47 % 2'004.4 1'900.7
3 Monate -4.77 % 2'035.3 1'876.3
6 Monate -0.21 % 2'035.3 1'824.3
1 Jahr 3.41 % 2'073.6 1'803.3
3 Jahre 16.56 % 2'073.6 1'330.7
5.55
SMI 14.70
13.00
  SMI
 
-5.58
  SMI
-2.48
-4.03
2016 2017 2018

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 % 2017
Aareal Bank 35.45 -2.6 -0.94 607122 36.21 35.31 36.28 0.00 0.00 0.00 0.00 -8.70% -6.04%
ADIDAS 207.00 -0.8 -1.70 503218 208.30 205.50 209.50 0.00 0.00 0.00 0.00 +0.63% +23.84%
Airbus Group 107.78 +0.2 +0.18 27477 108.04 106.92 108.58 0.00 0.00 0.00 0.00 +0.28% +28.82%
AIXTRON 10.16 -2.8 -0.29 844326 10.54 10.03 10.54 0.00 0.00 0.00 0.00 -10.44% -12.22%
ALLIANZ 184.24 -0.9 -1.64 1086832 186.32 183.34 186.34 0.00 0.00 0.00 0.00 -0.90% -3.79%
Aroundtown 7.09 -0.4 -0.03 1658017 7.13 7.04 7.14 0.00 0.00 0.00 0.00 -0.42% +10.50%
AURUBIS 62.14 -0.9 -0.54 174146 63.02 61.46 63.02 0.00 0.00 0.00 0.00 -3.69% -19.90%
AXEL SPRINGER 60.05 +0.2 +0.10 77054 59.95 59.70 60.20 0.00 0.00 0.00 0.00 -3.07% -7.80%
BASF 77.57 +0.1 +0.11 2305713 77.62 76.96 77.78 0.00 0.00 0.00 0.00 -1.47% -15.45%
BAYER 78.40 +1.8 +1.35 7033882 77.40 76.87 79.11 0.00 0.00 0.00 0.00 -16.02% -23.40%
BMW 81.41 -0.5 -0.39 1415425 81.64 80.46 81.78 0.00 0.00 0.00 0.00 -2.60% -6.24%
BEIERSDORF 98.50 -0.1 -0.14 272931 98.82 98.00 99.26 0.00 0.00 0.00 0.00 +0.76% +0.61%
Bilfinger SE 40.12 -1.4 -0.56 140115 40.56 39.84 40.60 0.00 0.00 0.00 0.00 -5.73% +1.40%
BRENNTAG 51.16 +0.4 +0.18 175782 51.22 50.60 51.24 0.00 0.00 0.00 0.00 -1.20% -3.05%
Cancom 39.62 -0.1 -0.04 159991 39.76 39.44 40.80 0.00 0.00 0.00 0.00 -4.99% +14.18%
CECONOMY 6.42 +0.8 +0.05 1305399 6.38 6.29 6.42 0.00 0.00 0.00 0.00 -8.60% -49.10%
Commerzbank 8.13 -1.1 -0.09 8750434 8.20 7.99 8.21 0.00 0.00 0.00 0.00 -3.82% -34.99%
CONTINENTAL 182.65 -0.8 -1.40 517574 183.65 181.25 183.95 0.00 0.00 0.00 0.00 -2.06% -18.84%
COVESTRO AG O... 76.72 -1.1 -0.84 682038 77.52 76.30 77.58 0.00 0.00 0.00 0.00 -1.18% -10.82%
Daimler 54.92 -0.7 -0.37 3762564 55.30 54.22 55.46 0.00 0.00 0.00 0.00 -3.99% -22.43%
Delivery Hero 45.84 -1.0 -0.44 160251 46.00 45.64 46.20 0.00 0.00 0.00 0.00 -3.74% +38.91%
DEUTSCHE BANK 9.76 -1.3 -0.12 14393764 9.91 9.66 9.91 0.00 0.00 0.00 0.00 -5.32% -38.53%
DEUTSCHE BOER... 111.80 +0.2 +0.25 431529 111.90 111.10 112.45 0.00 0.00 0.00 0.00 -0.09% +15.50%
DEUTSCHE EURO... 29.88 0.0 0.00 136516 30.08 29.68 30.08 0.00 0.00 0.00 0.00 +0.27% -12.00%
DEUTSCHE LUFT... 23.15 -0.2 -0.04 3458503 23.19 22.86 23.22 0.00 0.00 0.00 0.00 +1.36% -24.64%
Dt Pfandbrief... 12.89 -1.2 -0.16 374479 13.07 12.76 13.07 0.00 0.00 0.00 0.00 -2.27% -3.52%
DEUTSCHE POST 30.75 +0.6 +0.18 2616882 30.65 30.60 30.94 0.00 0.00 0.00 0.00 +0.39% -22.64%
DEUTSCHE TELE... 13.95 -0.4 -0.06 9319610 14.05 13.88 14.09 0.00 0.00 0.00 0.00 -0.04% -5.75%
Deutsche Wohn... 41.77 -0.1 -0.06 498633 41.81 41.56 42.20 0.00 0.00 0.00 0.00 -1.37% +14.56%
Dialog Semico... 16.80 -1.6 -0.28 457242 17.02 16.61 17.09 0.00 0.00 0.00 0.00 -7.92% -35.24%
Drillisch 45.62 +1.0 +0.44 250084 45.10 45.10 46.68 0.00 0.00 0.00 0.00 -3.18% -33.72%
Dürr 39.15 -0.5 -0.21 169787 39.64 38.69 39.84 0.00 0.00 0.00 0.00 -4.61% -26.51%
E.ON 9.52 +0.9 +0.09 9951016 9.45 9.41 9.53 0.00 0.00 0.00 0.00 +2.94% +5.07%
Evonik Indust... 31.50 -0.5 -0.17 371910 31.75 31.40 31.79 0.00 0.00 0.00 0.00 -1.10% +0.41%
Evotec 20.46 -0.9 -0.18 1150863 20.72 20.01 20.80 0.00 0.00 0.00 0.00 +6.51% +51.56%
FRAPORT 76.84 -0.7 -0.54 94242 77.36 76.64 77.90 0.00 0.00 0.00 0.00 -4.55% -16.35%
freenet 23.64 -3.2 -0.77 504253 24.51 23.57 24.57 0.00 0.00 0.00 0.00 -3.08% -23.30%
FRESENIUS MED... 85.02 +0.1 +0.10 391337 84.78 84.50 85.38 0.00 0.00 0.00 0.00 +1.65% -3.14%
FRESENIUS 65.00 +0.0 +0.02 886773 65.04 64.38 65.24 0.00 0.00 0.00 0.00 +0.46% -0.11%
FUCHS PETROLU... 48.80 -0.1 -0.04 75423 49.02 48.46 49.18 0.00 0.00 0.00 0.00 -1.13% +10.28%
GEA GROUP 32.14 +0.2 +0.06 392317 32.23 31.86 32.38 0.00 0.00 0.00 0.00 -2.99% -19.67%
Gerresheimer 72.95 -0.9 -0.65 62079 73.85 72.50 74.00 0.00 0.00 0.00 0.00 -0.48% +5.54%
Grand City Pr... 23.18 -0.9 -0.22 228160 23.50 22.98 23.52 0.00 0.00 0.00 0.00 +0.35% +17.96%
Hannover Rüc... 113.90 +1.2 +1.30 160307 112.90 112.60 114.40 0.00 0.00 0.00 0.00 -0.70% +8.58%
HeidelbergCem... 68.50 -2.6 -1.84 911175 70.24 67.94 70.28 0.00 0.00 0.00 0.00 -2.28% -24.10%
HELLA GmbH & ... 50.55 -0.8 -0.40 121678 51.05 50.10 51.05 0.00 0.00 0.00 0.00 +1.00% -1.98%
HENKEL Vz 107.95 +0.4 +0.40 570810 108.10 107.65 109.50 0.00 0.00 0.00 0.00 -1.14% -2.17%
HOCHTIEF 138.30 -2.0 -2.80 105125 140.80 138.30 140.90 0.00 0.00 0.00 0.00 -8.05% -6.30%
Hugo Boss 70.18 +0.3 +0.20 284583 70.14 69.62 70.82 0.00 0.00 0.00 0.00 +0.40% -1.07%
Infineon Tech... 21.22 -1.3 -0.27 5114880 21.40 20.88 21.40 0.00 0.00 0.00 0.00 -3.19% -7.07%
innogy SE 37.19 -0.2 -0.08 378764 37.20 37.14 37.31 0.00 0.00 0.00 0.00 -0.99% +13.82%
K+S 19.18 -2.0 -0.40 1882848 19.52 18.97 19.54 0.00 0.00 0.00 0.00 -8.64% -7.56%
KION GROUP 57.40 +0.4 +0.24 162852 57.32 56.72 57.64 0.00 0.00 0.00 0.00 -1.44% -20.26%
KLOECKNER & C... 8.93 -0.3 -0.03 150710 8.98 8.83 8.98 0.00 0.00 0.00 0.00 -2.19% -13.22%
Lanxess 67.16 -0.8 -0.54 138442 68.28 66.74 68.28 0.00 0.00 0.00 0.00 -2.81% +1.31%
LEG Immobilie... 102.85 +0.3 +0.35 106871 102.75 102.00 103.30 0.00 0.00 0.00 0.00 +4.44% +7.93%
Leoni 36.28 -0.6 -0.22 627472 36.65 35.41 36.66 0.00 0.00 0.00 0.00 -13.76% -41.85%
LINDE AG O.N.... 189.50 -0.9 -1.75 274587 191.00 188.75 191.15 0.00 0.00 0.00 0.00 +0.80% -2.65%
MAN 93.85 -0.1 -0.05 82348 93.90 93.85 94.25 0.00 0.00 0.00 0.00 -0.16% -1.62%
MERCK KGAA 90.02 +0.0 +0.02 408069 90.00 89.58 90.28 0.00 0.00 0.00 0.00 +0.07% +0.30%
Metro AG 11.61 -4.0 -0.48 1193637 12.07 11.48 12.10 0.00 0.00 0.00 0.00 -4.60% -30.30%
MorphoSys 98.80 +0.1 +0.10 113622 99.35 97.90 100.30 0.00 0.00 0.00 0.00 -6.44% +29.02%
MTU Aero Engi... 187.10 +0.1 +0.10 52393 187.60 186.60 188.10 0.00 0.00 0.00 0.00 +2.24% +25.23%
Münchener R... 184.35 -0.3 -0.50 419013 185.40 183.30 185.40 0.00 0.00 0.00 0.00 +1.26% +1.99%
Nemetschek 126.90 +0.9 +1.10 49090 126.20 125.20 128.70 0.00 0.00 0.00 0.00 +0.95% +69.56%
OSRAM Licht 38.64 -0.8 -0.32 485746 39.04 37.79 39.04 0.00 0.00 0.00 0.00 +0.97% -48.43%
Pfeiffer Vacu... 127.70 -0.9 -1.10 26915 129.00 126.20 129.00 0.00 0.00 0.00 0.00 -0.85% -18.22%
PORSCHE AUTOM... 53.40 -0.6 -0.32 522536 53.72 52.36 53.78 0.00 0.00 0.00 0.00 -3.64% -23.47%
PROSIEBEN MED... 22.49 +0.3 +0.07 608834 22.46 22.36 22.62 0.00 0.00 0.00 0.00 -1.53% -21.65%
PUMA 451.00 -0.6 -2.50 61630 459.00 444.50 464.00 0.00 0.00 0.00 0.00 +6.49% +24.24%
QIAGEN 32.73 +0.1 +0.02 283991 32.95 32.52 33.06 0.00 0.00 0.00 0.00 -2.53% +24.97%
Rheinmetall 95.82 +1.8 +1.66 179330 94.84 93.94 96.50 0.00 0.00 0.00 0.00 -1.26% -9.48%
RIB Software 17.93 -1.6 -0.29 186129 18.27 17.59 18.40 0.00 0.00 0.00 0.00 -6.42% -27.76%
Rocket Intern... 29.30 +2.2 +0.62 331319 28.72 28.42 29.30 0.00 0.00 0.00 0.00 -0.41% +38.70%
RTL Group 61.65 -1.0 -0.60 54154 62.60 61.50 62.60 0.00 0.00 0.00 0.00 -2.07% -8.08%
RWE 21.01 -0.9 -0.20 2459737 21.26 20.83 21.31 0.00 0.00 0.00 0.00 +0.96% +23.59%
S & T 24.00 -3.8 -0.96 238396 25.02 23.80 25.10 0.00 0.00 0.00 0.00 -4.15% +33.44%
SALZGITTER 37.77 -1.3 -0.48 153232 38.51 37.28 38.51 0.00 0.00 0.00 0.00 -3.40% -20.64%
SAP SE 101.98 -0.1 -0.08 1753722 101.98 100.94 102.08 0.00 0.00 0.00 0.00 +3.38% +9.13%
Sartorius Vz 140.40 +0.5 +0.70 37639 140.50 139.00 141.50 0.00 0.00 0.00 0.00 -2.16% +76.51%
SCHAEFFLER AG... 11.68 -1.0 -0.12 708469 11.79 11.52 11.79 0.00 0.00 0.00 0.00 -2.83% -21.00%
SCOUT24 AG NA... 42.94 +0.4 +0.18 152197 42.74 42.60 43.52 0.00 0.00 0.00 0.00 -2.19% +26.11%
Siemens 110.00 -0.1 -0.08 1639559 110.28 109.30 110.48 0.00 0.00 0.00 0.00 -0.49% -5.29%
Siemens Healt... 37.84 -0.1 -0.02 365602 37.84 37.68 38.06 0.00 0.00 0.00 0.00 -0.30% 0.00%
SILTRONIC AG ... 118.15 -3.9 -4.85 262970 123.25 117.05 123.30 0.00 0.00 0.00 0.00 -12.06% -2.60%
SOFTWARE 42.79 +0.4 +0.16 79254 42.46 42.43 42.83 0.00 0.00 0.00 0.00 +1.93% -8.69%
Ströer Media 49.88 -0.2 -0.12 55169 50.00 49.40 50.00 0.00 0.00 0.00 0.00 -0.44% -19.03%
SUEDZUCKER 12.12 +0.1 +0.01 166128 12.06 12.05 12.24 0.00 0.00 0.00 0.00 -1.14% -32.96%
Symrise 77.66 -0.3 -0.26 193543 78.34 76.92 78.34 0.00 0.00 0.00 0.00 +2.26% +8.43%
TAG Immobilie... 20.16 +0.1 +0.02 274351 20.22 20.06 20.22 0.00 0.00 0.00 0.00 +0.95% +27.27%
Talanx 31.18 -0.1 -0.04 114311 31.26 30.70 31.28 0.00 0.00 0.00 0.00 -2.93% -8.48%
Telefónica D... 3.58 -1.0 -0.04 1819278 3.62 3.57 3.68 0.00 0.00 0.00 0.00 -0.91% -14.36%
THYSSENKRUPP 19.33 -1.8 -0.35 5092373 19.65 18.89 19.70 0.00 0.00 0.00 0.00 -5.52% -20.17%
Uniper 25.30 +2.0 +0.49 402068 24.79 24.74 25.33 0.00 0.00 0.00 0.00 +1.89% -2.69%
UNITED INTERN... 43.82 +0.1 +0.05 452512 43.76 43.56 44.32 0.00 0.00 0.00 0.00 -4.84% -23.58%
Volkswagen VZ 138.74 -0.5 -0.70 1226563 139.44 136.54 139.72 0.00 0.00 0.00 0.00 -3.91% -16.65%
Vonovia SE 43.16 -0.1 -0.06 1048777 43.28 42.92 43.45 0.00 0.00 0.00 0.00 +1.94% +4.28%
Wacker Chemie 120.40 -1.6 -1.95 112863 122.35 119.10 122.35 0.00 0.00 0.00 0.00 -3.10% -25.77%
WIRECARD 178.80 +1.5 +2.60 728790 179.90 174.65 180.00 0.00 0.00 0.00 0.00 +6.08% +92.11%
Zalando 44.42 -1.1 -0.49 245605 44.96 44.00 44.96 0.00 0.00 0.00 0.00 -1.46% +0.69%