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 70,97 0,970
+1,39%
29.07
12:26
70,99
70,96
-3,68% -7,64% -15,94% 30,29 Mio.  
FRA 70,989 0,942
+1,34%
29.07
12:24
71,080
71,063
-4,05% -7,87% -15,82% 158.468  
Allianz SE
DE0008404005
XETRA 129,25 0,850
+0,66%
29.07
12:26
129,25
129,20
6,47% 3,86% 10,52% 38,36 Mio.  
FRA 129,200 0,857
+0,67%
29.07
12:15
129,236
129,199
6,40% 3,82% 10,76% 94.664  
BASF SE
DE000BASF111
XETRA 80,78 0,510
+0,64%
29.07
12:26
80,79
80,78
-4,56% -2,45% 21,44% 39,27 Mio.  
FRA 80,817 0,167
+0,21%
29.07
12:30
80,898
80,883
-4,53% -2,61% 21,35% 236.993  
Bayer AG
DE000BAY0017
XETRA 99,17 -0,120
-0,12%
29.07
12:26
99,18
99,15
-3,15% -2,30% 18,07% 40,68 Mio.  
FRA 99,060 -0,350
-0,35%
29.07
11:41
99,260
99,232
-3,13% -2,30% 18,19% 74.561  
Beiersdorf Aktiengesellschaft
DE0005200000
XETRA 68,55 0,090
+0,13%
29.07
12:26
68,57
68,55
-2,59% -4,05% 0,31% 5,04 Mio.  
FRA 68,522 0,122
+0,18%
29.07
11:28
68,486
68,459
-2,94% -3,97% 0,26% 7.529,80  
BMW AG St
DE0005190003
XETRA 91,15 -1,060
-1,15%
29.07
12:26
91,17
91,14
-1,31% 0,90% 23,23% 63,20 Mio.  
FRA 91,078 -1,437
-1,55%
29.07
12:38
91,115
91,105
-1,39% 0,72% 23,15% 207.212  
Commerzbank AG
DE000CBK1001
XETRA 11,125 -0,055
-0,49%
29.07
12:26
11,130
11,125
-4,51% -15,14% 69,46% 26,59 Mio.  
FRA 11,140 -0,063
-0,56%
29.07
12:29
11,160
11,150
-4,17% -15,29% 70,21% 302.736  
Continental AG
DE0005439004
XETRA 162,95 -1,400
-0,85%
29.07
12:26
163,00
162,95
-3,89% -3,47% 39,69% 35,61 Mio.  
FRA 162,163 -2,337
-1,42%
29.07
11:56
163,340
163,273
-4,24% -3,87% 39,02% 288.365  
Daimler AG
DE0007100000
XETRA 62,71 -0,370
-0,59%
29.07
12:26
62,72
62,70
-8,22% -7,49% 19,11% 83,28 Mio.  
FRA 62,975 -0,436
-0,69%
29.07
12:39
62,997
62,993
-7,67% -7,45% 19,69% 1,39 Mio.  
Deutsche Bank AG
DE0005140008
XETRA 26,680 -
0,00%
29.07
12:26
26,685
26,675
2,62% -16,91% -25,69% 149,31 Mio.  
FRA 26,750 0,030
+0,11%
29.07
12:34
26,785
26,770
3,12% -16,73% -25,19% 1,97 Mio.  
Deutsche Börse AG
DE0005810055
XETRA 54,74 0,900
+1,67%
29.07
12:26
54,73
54,71
-2,72% 2,41% 1,84% 13,65 Mio.  
FRA 54,700 0,800
+1,48%
29.07
12:23
54,601
54,584
-2,83% 2,00% 2,30% 12.227,75  
Deutsche Lufthansa AG
DE0008232125
XETRA 14,395 -0,015
-0,10%
29.07
12:25
14,400
14,390
-9,01% -22,40% -6,04% 9,76 Mio.  
FRA 14,395 0,020
+0,14%
29.07
11:46
14,437
14,429
-9,47% -22,69% -6,04% 88.342  
Deutsche Post AG
DE0005552004
XETRA 24,365 0,135
+0,56%
29.07
12:26
24,365
24,355
-8,00% -8,30% 15,04% 35,67 Mio.  
FRA 24,450 0,169
+0,70%
29.07
12:36
24,462
24,453
-7,64% -7,99% 15,64% 279.520  
Deutsche Telekom AG
DE0005557508
XETRA 12,265 0,075
+0,62%
29.07
12:26
12,270
12,260
-4,07% 3,76% 33,30% 14,78 Mio.  
FRA 12,266 0,071
+0,58%
29.07
12:26
12,289
12,286
-3,80% 4,06% 33,57% 210.077  
E.ON AG
DE000ENAG999
XETRA 14,690 0,080
+0,55%
29.07
12:26
14,690
14,685
-3,13% 5,61% 16,40% 11,57 Mio.  
FRA 14,680 0,093
+0,64%
29.07
12:32
14,735
14,725
-3,10% 5,61% 16,28% 207.546  
Fresenius Medical Care AG & Co. KGaA St
DE0005785802
XETRA 50,14 0,325
+0,65%
29.07
12:26
50,15
50,12
0,68% 0,57% 3,64% 6,83 Mio.  
FRA 50,115 0,514
+1,04%
29.07
12:18
50,146
50,124
0,63% 0,99% 3,15% 1.002,30  
Fresenius SE & Co. KGaA
DE0005785604
XETRA 108,25 -
0,00%
29.07
12:26
108,30
108,20
-0,92% -1,10% 9,58% 5,93 Mio.  
FRA 108,787 0,758
+0,70%
29.07
10:29
108,293
108,257
-0,38% -0,15% 9,96% 13.349,18  
HeidelbergCement AG
DE0006047004
XETRA 57,87 -0,200
-0,34%
29.07
12:26
57,86
57,84
-6,31% -8,19% 5,08% 9,70 Mio.  
FRA 57,777 -0,157
-0,27%
29.07
09:59
57,975
57,949
-6,41% -8,16% 4,90% 5.777,70  
Henkel AG & Co. KGaA Vz
DE0006048432
XETRA 84,74 0,820
+0,98%
29.07
12:26
84,76
84,72
0,86% 7,02% 15,84% 10,16 Mio.  
FRA 84,810 0,710
+0,84%
29.07
11:57
84,692
84,665
0,79% 6,68% 15,66% 5.249,64  
Infineon Technologies AG
DE0006231004
XETRA 8,934 0,049
+0,55%
29.07
12:26
8,933
8,930
-1,18% 4,82% 27,92% 21,10 Mio.  
FRA 8,922 0,057
+0,64%
29.07
11:58
8,938
8,936
-1,33% 4,14% 27,33% 375.560  
K+S Aktiengesellschaft
DE000KSAG888
XETRA 23,910 0,050
+0,21%
29.07
12:26
23,925
23,905
-0,13% -2,71% -9,91% 12,43 Mio.  
FRA 23,946 0,067
+0,28%
29.07
12:38
23,955
23,944
-0,10% -2,70% -10,65% 178.294  
LANXESS AG
DE0005470405
XETRA 48,905 0,055
+0,11%
29.07
12:26
48,915
48,895
0,03% -9,87% 1,26% 3,21 Mio.  
FRA 48,855 0,115
+0,24%
29.07
12:34
48,904
48,884
-0,28% -9,70% 1,27% 50.759  
Linde AG
DE0006483001
XETRA 155,50 1,550
+1,01%
29.07
12:26
155,55
155,45
0,65% 4,78% 8,74% 31,02 Mio.  
FRA 155,000 0,950
+0,62%
29.07
12:15
155,440
155,332
0,47% 4,47% 8,37% 110.613  
Merck KGaA
DE0006599905
XETRA 65,16 -0,050
-0,08%
29.07
12:26
65,15
65,14
1,53% 7,48% 6,86% 9,49 Mio.  
FRA 64,910 -0,085
-0,13%
29.07
11:54
65,105
65,065
1,54% 7,02% 5,80% 6.667,02  
Münchener Rück AG
DE0008430026
XETRA 164,20 1,050
+0,64%
29.07
12:26
164,15
164,10
2,56% -3,38% 10,68% 24,04 Mio.  
FRA 163,938 0,613
+0,38%
29.07
11:16
164,488
164,413
2,34% -2,94% 10,62% 38.525,98  
RWE AG St
DE0007037129
XETRA 31,340 0,100
+0,32%
29.07
12:26
31,350
31,335
-0,98% 14,23% 36,38% 10,22 Mio.  
FRA 31,348 0,033
+0,11%
29.07
11:52
31,445
31,440
-1,01% 14,21% 36,46% 242.608  
SAP SE
DE0007164600
XETRA 59,74 -0,080
-0,13%
29.07
12:26
59,75
59,73
6,07% 3,52% 8,34% 25,80 Mio.  
FRA 59,680 -0,124
-0,21%
29.07
12:34
59,730
59,700
6,03% 3,53% 8,61% 119.283  
Siemens AG
DE0007236101
XETRA 93,33 0,170
+0,18%
29.07
12:26
93,34
93,32
-2,75% -0,87% 17,46% 28,17 Mio.  
FRA 93,400 0,338
+0,36%
29.07
12:36
93,448
93,429
-2,66% -0,51% 17,19% 484.146  
ThyssenKrupp AG
DE0007500001
XETRA 21,305 -0,010
-0,05%
29.07
12:26
21,305
21,290
-0,12% 4,92% 24,85% 8,51 Mio.  
FRA 21,260 -0,020
-0,09%
29.07
11:20
21,337
21,324
-0,11% 4,88% 24,65% 14.408,37  
Volkswagen AG Vz
DE0007664039
XETRA 175,20 -0,900
-0,51%
29.07
12:26
175,20
175,15
-8,27% -8,89% 0,66% 71,93 Mio.  
FRA 174,957 -2,041
-1,15%
29.07
12:01
175,195
175,157
-8,50% -9,49% 0,50% 646.227  
Anzeige