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 74,47 0,530
+0,72%
31.07
17:35
-
-
5,77% 1,43% 25,35% 54,07 Mio.  
FRA 74,579 0,486
+0,66%
31.07
18:06
74,650
74,372
6,06% 1,97% 25,52% 59.799  
Allianz SE
DE0008404005
XETRA 149,10 -1,300
-0,86%
31.07
17:35
-
-
4,38% -2,29% 19,38% 278,59 Mio.  
FRA 149,210 -1,246
-0,83%
31.07
19:09
149,274
149,052
4,38% -2,63% 19,89% 517.568  
BASF SE
DE000BASF111
XETRA 78,55 0,950
+1,22%
31.07
17:35
-
-
-2,64% -12,22% 1,17% 253,65 Mio.  
FRA 78,650 0,751
+0,96%
31.07
18:38
78,795
78,596
-2,41% -12,30% 0,96% 436.981  
Bayer AG
DE000BAY0017
XETRA 134,30 0,550
+0,41%
31.07
17:35
-
-
4,60% 3,39% 35,77% 269,70 Mio.  
FRA 134,209 0,209
+0,16%
31.07
17:37
134,390
134,209
4,48% 3,45% 35,91% 130.468  
Beiersdorf Aktiengesellschaft
DE0005200000
XETRA 77,82 0,200
+0,26%
31.07
17:35
-
-
1,89% -0,18% 15,22% 28,83 Mio.  
FRA 77,630 -0,170
-0,22%
31.07
12:08
78,004
77,636
1,38% -0,65% 15,01% 931,56  
BMW AG St
DE0005190003
XETRA 91,30 1,440
+1,60%
31.07
17:35
-
-
-9,15% -13,95% 2,19% 278,96 Mio.  
FRA 91,352 1,291
+1,43%
31.07
17:23
91,504
91,096
-9,26% -13,57% 2,24% 129.441  
Commerzbank AG
DE000CBK1001
XETRA 11,785 0,055
+0,47%
31.07
17:35
-
-
0,13% -2,96% 8,87% 78,46 Mio.  
FRA 11,820 0,088
+0,75%
31.07
18:58
11,852
11,810
0,61% -2,31% 9,23% 592.699  
Continental AG
DE0005439004
XETRA 203,55 0,050
+0,02%
31.07
17:35
-
-
-7,03% -3,37% 25,96% 104,96 Mio.  
FRA 204,150 0,820
+0,40%
31.07
19:04
204,490
204,150
-6,63% -2,95% 26,41% 158.843  
Daimler AG
DE0007100000
XETRA 81,39 0,720
+0,89%
31.07
17:35
-
-
-3,22% -5,72% 31,53% 374,40 Mio.  
FRA 81,232 0,533
+0,66%
31.07
19:19
81,548
81,232
-3,60% -6,14% 31,11% 1,45 Mio.  
Deutsche Bank AG
DE0005140008
XETRA 32,020 0,170
+0,53%
31.07
17:35
-
-
13,24% 11,47% 24,69% 310,61 Mio.  
FRA 31,905 0,175
+0,55%
31.07
18:43
32,000
31,900
13,14% 10,81% 24,48% 2,83 Mio.  
Deutsche Börse AG
DE0005810055
XETRA 82,63 0,250
+0,30%
31.07
17:35
-
-
8,34% 11,20% 52,34% 51,04 Mio.  
FRA 82,450 -
0,00%
31.07
17:37
82,600
82,260
8,13% 10,97% 52,97% 66.982  
Deutsche Lufthansa AG
DE0008232125
XETRA 12,350 0,050
+0,41%
31.07
17:35
-
-
5,78% -0,40% -6,97% 61,13 Mio.  
FRA 12,350 -0,045
-0,36%
31.07
19:21
12,373
12,327
5,78% -0,78% -7,11% 173.943  
Deutsche Post AG
DE0005552004
XETRA 27,520 0,100
+0,36%
31.07
17:35
-
-
3,73% -6,89% 14,60% 82,48 Mio.  
FRA 27,482 0,036
+0,13%
31.07
18:08
27,590
27,490
3,98% -6,77% 14,51% 65.772  
Deutsche Telekom AG
DE0005557508
XETRA 16,450 0,020
+0,12%
31.07
17:35
-
-
5,41% -0,15% 35,89% 162,86 Mio.  
FRA 16,500 0,024
+0,15%
31.07
19:02
16,524
16,476
6,42% 0,16% 33,93% 335.280  
E.ON SE
DE000ENAG999
XETRA 12,010 0,005
+0,04%
31.07
17:35
-
-
0,13% -13,97% -15,00% 80,24 Mio.  
FRA 12,025 0,022
+0,18%
31.07
19:02
12,042
12,014
0,28% -13,90% -14,90% 245.827  
Fresenius Medical Care AG & Co. KGaA St
DE0005785802
XETRA 74,33 -0,800
-1,06%
31.07
17:35
-
-
-0,24% -1,20% 43,22% 77,94 Mio.  
FRA 74,009 -1,179
-1,57%
31.07
15:52
74,733
74,493
-0,65% -1,70% 42,62% 18.080,00  
Fresenius SE & Co. KGaA
DE0005785604
XETRA 62,83 0,780
+1,26%
31.07
17:35
-
-
7,51% 17,59% 68,45% 92,36 Mio.  
FRA 62,949 0,700
+1,12%
31.07
18:46
62,873
62,673
7,73% 17,61% 69,95% 185.321  
HeidelbergCement AG
DE0006047004
XETRA 69,45 2,450
+3,66%
31.07
17:35
-
-
-4,18% 0,87% 24,84% 90,58 Mio.  
FRA 69,479 1,779
+2,63%
31.07
18:19
69,396
69,212
-4,03% 0,96% 24,87% 76.586  
Henkel AG & Co. KGaA Vz
DE0006048432
XETRA 108,00 0,750
+0,70%
31.07
17:35
-
-
5,62% 3,65% 29,68% 42,19 Mio.  
FRA 107,851 0,418
+0,39%
31.07
14:15
107,950
107,583
5,52% 3,50% 29,89% 9.044,01  
Infineon Technologies AG
DE0006231004
XETRA 10,205 -0,075
-0,73%
31.07
17:35
-
-
-10,44% -3,54% 23,32% 73,84 Mio.  
FRA 10,348 0,099
+0,97%
31.07
19:20
10,350
10,300
-8,90% -2,23% 24,67% 683.046  
K+S Aktiengesellschaft
DE000KSAG888
XETRA 37,360 2,105
+5,97%
31.07
17:35
-
-
-1,10% 27,42% 62,47% 73,15 Mio.  
FRA 37,314 1,924
+5,44%
31.07
19:24
37,465
37,312
-1,17% 26,60% 62,45% 858.195  
LANXESS AG
DE0005470405
XETRA 52,53 0,540
+1,04%
31.07
17:35
-
-
-2,38% 9,72% 10,44% 18,01 Mio.  
FRA 52,481 0,538
+1,04%
31.07
18:25
52,685
52,486
-2,40% 9,16% 10,59% 59.762  
Linde AG
DE0006483001
XETRA 172,10 1,750
+1,03%
31.07
17:35
-
-
-0,26% -1,54% 12,56% 73,56 Mio.  
FRA 172,318 1,681
+0,99%
31.07
17:39
172,585
172,185
0,09% -1,32% 12,97% 14.417,76  
Merck KGaA
DE0006599905
XETRA 92,62 -0,690
-0,74%
31.07
17:35
-
-
-0,52% -4,31% 39,53% 52,32 Mio.  
FRA 92,600 -0,890
-0,95%
31.07
18:23
92,822
92,419
-0,75% -3,91% 39,76% 90.167  
Münchener Rück AG
DE0008430026
XETRA 167,30 -1,000
-0,59%
31.07
17:35
-
-
3,72% -4,35% 5,35% 142,81 Mio.  
FRA 167,419 -1,119
-0,66%
31.07
18:00
167,776
167,538
3,62% -4,30% 5,03% 229.668  
RWE AG St
DE0007037129
XETRA 18,950 0,110
+0,58%
31.07
17:35
-
-
-1,99% -14,98% -36,95% 50,93 Mio.  
FRA 18,991 0,263
+1,40%
31.07
18:48
19,001
18,931
-1,70% -15,07% -36,76% 169.106  
SAP SE
DE0007164600
XETRA 65,26 -0,210
-0,32%
31.07
17:35
-
-
2,56% -3,93% 10,87% 149,94 Mio.  
FRA 65,100 -0,430
-0,66%
31.07
17:40
65,450
65,250
2,31% -3,85% 10,45% 144.619  
Siemens AG
DE0007236101
XETRA 97,44 1,410
+1,47%
31.07
17:35
-
-
6,35% -0,07% 5,45% 304,09 Mio.  
FRA 97,339 1,189
+1,24%
31.07
18:45
97,424
97,207
6,21% 0,22% 5,28% 553.443  
ThyssenKrupp AG
DE0007500001
XETRA 23,085 0,145
+0,63%
31.07
17:35
-
-
-2,80% -3,25% 9,07% 34,97 Mio.  
FRA 22,957 -0,039
-0,17%
31.07
17:01
23,156
23,042
-2,85% -3,53% 8,29% 9.926,64  
Volkswagen AG Vz
DE0007664039
XETRA 182,40 -2,550
-1,38%
31.07
17:35
-
-
-15,65% -21,19% 4,50% 318,70 Mio.  
FRA 182,650 -2,685
-1,45%
31.07
18:38
182,850
182,450
-15,43% -21,27% 4,61% 875.752  
Anzeige