Bitte warten...
Börse Frankfurt

DAX

Index , ISIN DE0008469008, WKN 846900, DAX

Name
ISIN
Börsen-
platz
Letzter Stand Zum Vortag Datum
Zeit
Geld/Brief
Spanne
Kursveränderung in % Umsatz in € Watchlist
1 Mon. 3 Mon. 1 Jahr
         
adidas AG
DE000A1EWWW0
XETRA 59,86 0,610
+1,03%
01.10
17:35
-
-
4,74% -18,92% -25,56% 145,63 Mio.  
FRA 60,000 -
0,00%
02.10
08:14
60,037
59,813
5,02% -18,92% -25,33% 4.804,55  
Allianz SE
DE0008404005
XETRA 127,35 -1,000
-0,78%
01.10
17:35
-
-
-2,60% 3,75% 8,57% 214,70 Mio.  
FRA 127,085 0,085
+0,07%
02.10
08:13
127,243
127,073
-2,41% 3,59% 8,40% 13.740,66  
BASF SE
DE000BASF111
XETRA 70,95 -1,680
-2,31%
01.10
17:35
-
-
-9,28% -17,35% -0,82% 277,42 Mio.  
FRA 70,900 0,010
+0,01%
02.10
08:01
70,949
70,821
-8,87% -17,32% -0,94% 72.885  
Bayer AG
DE000BAY0017
XETRA 110,35 -0,550
-0,50%
01.10
17:35
-
-
7,55% 5,60% 27,60% 182,43 Mio.  
FRA 110,252 -0,074
-0,07%
02.10
08:04
110,326
110,178
7,88% 5,50% 27,49% 51.833  
Beiersdorf Aktiengesellschaft
DE0005200000
XETRA 65,59 -0,550
-0,83%
01.10
17:35
-
-
-2,41% -7,18% -3,47% 28,76 Mio.  
FRA 65,263 -0,257
-0,39%
02.10
08:02
65,589
65,263
-4,03% -7,56% -3,99% 130,85  
BMW AG St
DE0005190003
XETRA 84,83 -0,190
-0,22%
01.10
17:35
-
-
-3,59% -9,64% 6,97% 180,83 Mio.  
FRA 85,000 0,675
+0,80%
02.10
08:00
85,000
84,700
-3,02% -9,48% 7,13% 14.025,00  
Commerzbank AG
DE000CBK1001
XETRA 11,740 -0,100
-0,84%
01.10
17:35
-
-
1,03% 0,95% 31,48% 106,06 Mio.  
FRA 11,720 0,020
+0,17%
02.10
08:14
11,720
11,662
1,47% 0,76% 31,02% 131.116  
Continental AG
DE0005439004
XETRA 148,80 -1,850
-1,23%
01.10
17:35
-
-
-8,52% -13,59% 19,18% 99,94 Mio.  
FRA 147,723 -0,897
-0,60%
02.10
08:01
148,276
147,723
-8,73% -14,11% 18,18% 42.345,04  
Daimler AG
DE0007100000
XETRA 60,25 -0,480
-0,79%
01.10
17:35
-
-
-2,54% -13,58% 4,91% 204,85 Mio.  
FRA 59,900 -0,026
-0,04%
02.10
08:00
60,100
59,900
-2,92% -14,16% 4,14% 13.357,70  
Deutsche Bank AG
DE0005140008
XETRA 27,715 -0,060
-0,22%
01.10
17:35
-
-
6,41% 7,34% -19,69% 164,49 Mio.  
FRA 27,640 0,010
+0,04%
02.10
08:06
27,675
27,592
6,32% 7,00% -20,28% 34.584,20  
Deutsche Börse AG
DE0005810055
XETRA 52,42 -0,910
-1,71%
01.10
17:35
-
-
-4,74% -8,04% -8,12% 47,05 Mio.  
FRA 52,450 -
0,00%
01.10
17:36
52,581
52,319
-4,72% -8,06% -7,68% 0,00  
Deutsche Post AG
DE0005552004
XETRA 25,105 -0,285
-1,12%
01.10
17:35
-
-
0,88% -5,09% 2,93% 72,92 Mio.  
FRA 25,012 0,052
+0,21%
02.10
08:01
25,071
24,979
0,79% -5,20% 2,02% 4.352,09  
Deutsche Telekom AG
DE0005557508
XETRA 11,860 -0,140
-1,17%
01.10
17:35
-
-
2,64% -4,93% 10,48% 87,73 Mio.  
FRA 11,781 -0,019
-0,16%
02.10
08:00
11,820
11,780
2,10% -5,97% 9,41% 5.148,30  
E.ON AG
DE000ENAG999
XETRA 14,365 -0,130
-0,90%
01.10
17:35
-
-
3,23% -5,49% 9,70% 84,62 Mio.  
FRA 14,350 0,025
+0,17%
02.10
08:10
14,350
14,309
3,48% -5,32% 9,03% 6.864,59  
Fresenius SE & Co. KGaA
DE0005785604
XETRA 39,245 0,050
+0,13%
01.10
17:35
-
-
4,95% 6,36% 28,70% 52,07 Mio.  
FRA 39,100 -0,204
-0,52%
02.10
08:12
39,132
39,032
4,49% 6,32% 28,62% 7.937,30  
Fresenius Medical Care AG & Co. KGaA St
DE0005785802
XETRA 55,65 0,350
+0,63%
01.10
17:35
-
-
3,50% 13,08% 15,50% 52,28 Mio.  
FRA 55,260 -0,190
-0,34%
02.10
08:07
55,323
55,260
2,65% 12,30% 14,81% 0,00  
HeidelbergCement AG
DE0006047004
XETRA 52,41 0,090
+0,17%
01.10
17:35
-
-
-8,42% -17,57% -8,25% 45,27 Mio.  
FRA 52,166 0,086
+0,17%
02.10
08:06
52,332
52,136
-8,16% -17,88% -8,72% 0,00  
Henkel AG & Co. KGaA Vz
DE0006048432
XETRA 78,43 -0,630
-0,80%
01.10
17:35
-
-
-2,43% -8,82% 5,28% 46,77 Mio.  
FRA 77,944 -0,016
-0,02%
02.10
08:02
78,334
77,944
-2,75% -9,18% 4,68% 0,00  
Infineon Technologies AG
DE0006231004
XETRA 8,020 -0,173
-2,11%
01.10
17:35
-
-
-10,66% -14,05% 7,52% 77,09 Mio.  
FRA 7,991 -0,014
-0,17%
02.10
08:16
8,005
7,977
-10,89% -14,29% 7,41% 0,00  
K+S Aktiengesellschaft
DE000KSAG888
XETRA 21,780 -0,675
-3,01%
01.10
17:35
-
-
-8,18% -9,57% 16,97% 52,11 Mio.  
FRA 21,800 -0,090
-0,41%
02.10
08:19
21,880
21,799
-8,18% -9,53% 14,74% 17.470,00  
LANXESS AG
DE0005470405
XETRA 42,765 -0,940
-2,15%
01.10
17:35
-
-
-8,41% -15,62% -11,29% 43,53 Mio.  
FRA 42,480 -0,122
-0,29%
02.10
08:20
42,500
42,300
-8,91% -16,06% -11,13% 43.236,33  
Linde AG
DE0006483001
XETRA 150,05 -2,100
-1,38%
01.10
17:35
-
-
-0,13% -3,84% 2,25% 54,87 Mio.  
FRA 149,048 -0,602
-0,40%
02.10
08:07
149,603
148,978
-0,63% -4,61% 1,76% 0,00  
Deutsche Lufthansa AG
DE0008232125
XETRA 12,170 -0,335
-2,68%
01.10
17:35
-
-
-7,98% -20,35% -14,72% 88,22 Mio.  
FRA 12,150 -0,022
-0,18%
02.10
08:05
12,160
12,100
-8,47% -20,53% -14,89% 61.197  
Merck KGaA
DE0006599905
XETRA 73,87 0,840
+1,15%
01.10
17:35
-
-
11,17% 14,10% 28,14% 53,10 Mio.  
FRA 73,312 -0,401
-0,54%
02.10
08:00
73,437
73,163
10,93% 13,22% 26,29% 7.331,20  
Münchener Rück AG
DE0008430026
XETRA 155,25 -1,300
-0,83%
01.10
17:35
-
-
1,44% -4,43% 7,33% 83,50 Mio.  
FRA 154,780 -0,470
-0,30%
02.10
08:00
154,900
154,200
1,03% -4,84% 7,10% 7.739,00  
RWE AG St
DE0007037129
XETRA 30,665 -0,190
-0,62%
01.10
17:35
-
-
1,79% -4,62% 22,66% 52,47 Mio.  
FRA 30,474 -0,220
-0,72%
02.10
08:01
30,626
30,474
1,70% -5,22% 21,50% 15.358,90  
SAP SE
DE0007164600
XETRA 56,60 -0,500
-0,88%
01.10
17:35
-
-
-5,35% -0,39% 3,30% 145,47 Mio.  
FRA 56,459 -0,105
-0,19%
02.10
08:00
56,564
56,354
-5,13% -0,76% 2,54% 508,13  
Siemens AG
DE0007236101
XETRA 93,24 -1,130
-1,20%
01.10
17:35
-
-
-2,97% -3,38% 1,89% 158,45 Mio.  
FRA 93,272 0,272
+0,29%
02.10
08:21
-
-
-2,95% -3,44% 2,05% 40.383,66  
ThyssenKrupp AG
DE0007500001
XETRA 20,235 -0,540
-2,60%
01.10
17:35
-
-
-4,57% -8,09% 11,83% 48,97 Mio.  
FRA 20,007 -0,237
-1,17%
02.10
08:03
20,120
20,020
-5,49% -9,41% 11,03% 54.827  
Volkswagen AG Vz
DE0007664039
XETRA 160,70 -3,700
-2,25%
01.10
17:35
-
-
-6,32% -16,65% -6,02% 252,32 Mio.  
FRA 160,500 0,050
+0,03%
02.10
08:19
160,450
160,150
-6,60% -16,75% -6,41% 166.424  
Anzeige