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 61,16 0,250
+0,41%
23.09
16:05
61,17
61,15
4,92% -18,40% -22,97% 48,52 Mio.  
FRA 60,980 0,136
+0,22%
23.09
16:13
61,015
60,988
4,25% -18,82% -23,25% 306.110  
Allianz SE
DE0008404005
XETRA 138,35 -
0,00%
23.09
16:05
138,40
138,35
7,88% 13,08% 18,65% 158,17 Mio.  
FRA 138,336 0,214
+0,15%
23.09
16:08
138,286
138,249
7,75% 12,72% 18,90% 573.374  
BASF SE
DE000BASF111
XETRA 75,97 -0,810
-1,05%
23.09
16:06
75,98
75,96
-1,04% -12,46% 5,08% 114,00 Mio.  
FRA 75,890 -0,795
-1,04%
23.09
15:42
75,957
75,931
-1,51% -12,43% 4,97% 939.451  
Bayer AG
DE000BAY0017
XETRA 112,45 -0,250
-0,22%
23.09
16:06
112,45
112,40
13,55% 8,91% 30,39% 104,48 Mio.  
FRA 112,000 -0,863
-0,76%
23.09
14:47
112,426
112,375
13,10% 8,55% 30,07% 268.360  
Beiersdorf Aktiengesellschaft
DE0005200000
XETRA 66,00 -0,270
-0,41%
23.09
16:06
66,01
65,99
-0,59% -7,92% -0,86% 12,65 Mio.  
FRA 65,885 -0,683
-1,03%
23.09
15:57
66,003
65,981
-0,74% -8,31% -1,00% 35.911,02  
BMW AG St
DE0005190003
XETRA 85,17 -1,600
-1,84%
23.09
16:06
85,19
85,16
-4,37% -6,92% 6,05% 177,68 Mio.  
FRA 85,095 -1,733
-2,00%
23.09
15:58
85,266
85,254
-4,71% -8,11% 6,02% 1,67 Mio.  
Commerzbank AG
DE000CBK1001
XETRA 12,335 -0,095
-0,76%
23.09
16:05
12,335
12,330
11,63% 5,11% 29,42% 76,20 Mio.  
FRA 12,315 -0,085
-0,69%
23.09
16:09
12,340
12,330
11,37% 4,99% 29,20% 907.994  
Continental AG
DE0005439004
XETRA 153,95 -5,750
-3,60%
23.09
16:05
153,95
153,90
-5,73% -10,23% 22,62% 96,66 Mio.  
FRA 154,195 -6,105
-3,81%
23.09
16:15
154,260
154,197
-5,69% -9,93% 23,06% 710.425  
Daimler AG
DE0007100000
XETRA 61,37 -1,360
-2,17%
23.09
16:06
61,38
61,36
-0,45% -11,65% 6,84% 194,71 Mio.  
FRA 61,387 -1,371
-2,18%
23.09
16:17
61,475
61,465
-0,45% -11,03% 6,93% 896.636  
Deutsche Bank AG
DE0005140008
XETRA 27,740 -0,345
-1,23%
23.09
16:06
27,740
27,735
10,32% 2,84% -21,28% 145,12 Mio.  
FRA 27,689 -0,298
-1,06%
23.09
16:14
27,705
27,700
10,07% 2,39% -21,56% 1,04 Mio.  
Deutsche Börse AG
DE0005810055
XETRA 55,20 -0,260
-0,47%
23.09
16:05
55,21
55,19
0,95% 0,16% -0,20% 14,08 Mio.  
FRA 55,180 -0,170
-0,31%
23.09
15:50
55,250
55,222
1,06% 0,29% -0,02% 19.828,00  
Deutsche Post AG
DE0005552004
XETRA 25,770 -0,320
-1,23%
23.09
16:06
25,780
25,765
5,40% -1,64% 7,87% 48,97 Mio.  
FRA 25,760 -0,343
-1,31%
23.09
16:18
25,806
25,800
4,86% -1,60% 7,75% 340.650  
Deutsche Telekom AG
DE0005557508
XETRA 12,040 -0,080
-0,66%
23.09
16:05
12,045
12,035
7,55% -5,01% 16,38% 57,39 Mio.  
FRA 12,004 -0,105
-0,87%
23.09
15:29
12,039
12,031
7,09% -5,03% 16,48% 514.755  
E.ON AG
DE000ENAG999
XETRA 14,440 -0,215
-1,47%
23.09
16:05
14,435
14,430
5,44% -3,54% 7,96% 70,22 Mio.  
FRA 14,434 -0,201
-1,37%
23.09
16:00
14,445
14,439
5,25% -3,41% 8,20% 190.429  
Fresenius SE & Co. KGaA
DE0005785604
XETRA 38,370 -0,185
-0,48%
23.09
16:05
38,380
38,370
3,56% 5,80% 23,03% 16,61 Mio.  
FRA 38,295 -0,275
-0,71%
23.09
15:32
38,399
38,390
3,26% 5,73% 22,58% 137.239  
Fresenius Medical Care AG & Co. KGaA St
DE0005785802
XETRA 53,88 -0,370
-0,68%
23.09
16:06
53,89
53,87
2,57% 14,03% 11,09% 15,01 Mio.  
FRA 53,834 -0,490
-0,90%
23.09
15:45
53,889
53,873
2,47% 13,86% 11,09% 21.810,23  
HeidelbergCement AG
DE0006047004
XETRA 53,72 -0,620
-1,14%
23.09
16:05
53,73
53,71
-5,75% -15,24% -8,62% 19,33 Mio.  
FRA 53,510 -0,730
-1,35%
23.09
13:32
53,745
53,724
-5,86% -15,28% -9,31% 24.059,07  
Henkel AG & Co. KGaA Vz
DE0006048432
XETRA 80,85 -0,770
-0,94%
23.09
16:05
80,87
80,84
1,44% -5,36% 4,93% 19,88 Mio.  
FRA 80,847 -0,940
-1,15%
23.09
16:00
80,846
80,825
1,19% -5,40% 4,69% 28.947,45  
Infineon Technologies AG
DE0006231004
XETRA 8,763 -0,037
-0,42%
23.09
16:05
8,761
8,758
0,33% -6,07% 15,12% 53,57 Mio.  
FRA 8,747 -0,053
-0,60%
23.09
15:51
8,739
8,737
-0,03% -6,40% 15,30% 117.707  
K+S Aktiengesellschaft
DE000KSAG888
XETRA 23,875 -0,125
-0,52%
23.09
16:05
23,875
23,870
0,36% -2,11% 12,78% 20,55 Mio.  
FRA 23,853 -0,127
-0,53%
23.09
15:17
23,888
23,877
0,57% -2,84% 12,78% 79.730  
LANXESS AG
DE0005470405
XETRA 44,870 -1,690
-3,63%
23.09
16:06
44,875
44,865
-4,76% -10,33% -8,51% 44,66 Mio.  
FRA 44,885 -1,434
-3,10%
23.09
16:20
44,912
44,896
-4,67% -10,32% -8,77% 206.960  
Linde AG
DE0006483001
XETRA 152,95 -2,100
-1,35%
23.09
16:05
153,00
152,95
2,44% -1,45% 2,34% 34,22 Mio.  
FRA 152,500 -2,000
-1,29%
23.09
15:05
153,000
152,900
1,67% -1,87% 2,01% 263.291  
Deutsche Lufthansa AG
DE0008232125
XETRA 12,740 -0,160
-1,24%
23.09
16:06
12,745
12,740
-3,45% -18,54% -8,48% 40,83 Mio.  
FRA 12,710 -0,219
-1,69%
23.09
16:10
12,759
12,751
-3,84% -18,64% -9,15% 582.553  
Merck KGaA
DE0006599905
XETRA 73,65 1,020
+1,40%
23.09
16:04
73,66
73,64
14,77% 15,53% 29,55% 55,39 Mio.  
FRA 73,270 0,605
+0,83%
23.09
15:12
73,595
73,565
14,07% 14,74% 28,79% 148.632  
Münchener Rück AG
DE0008430026
XETRA 155,15 -1,900
-1,21%
23.09
16:05
155,15
155,10
4,20% -4,26% 7,18% 70,06 Mio.  
FRA 154,944 -2,060
-1,31%
23.09
15:38
155,094
155,056
3,96% -4,23% 7,18% 234.453  
RWE AG St
DE0007037129
XETRA 31,725 0,345
+1,10%
23.09
16:06
31,730
31,720
8,29% 0,03% 28,91% 62,00 Mio.  
FRA 31,700 0,200
+0,63%
23.09
16:07
31,694
31,685
8,44% 0,31% 29,28% 208.469  
SAP SE
DE0007164600
XETRA 57,97 -0,010
-0,02%
23.09
16:05
57,97
57,96
-0,74% 1,49% 5,71% 79,87 Mio.  
FRA 58,010 0,009
+0,02%
23.09
16:10
57,999
57,980
-0,68% 1,57% 5,86% 208.020  
Siemens AG
DE0007236101
XETRA 94,70 -1,270
-1,32%
23.09
16:05
94,68
94,66
1,08% -3,93% 5,55% 143,98 Mio.  
FRA 94,563 -1,437
-1,50%
23.09
16:20
94,613
94,590
0,81% -4,11% 5,42% 1,13 Mio.  
ThyssenKrupp AG
DE0007500001
XETRA 21,515 -0,360
-1,65%
23.09
16:06
21,510
21,505
2,67% -1,44% 25,34% 28,74 Mio.  
FRA 21,474 -0,297
-1,36%
23.09
15:58
21,510
21,502
2,08% -1,72% 25,40% 51.391  
Volkswagen AG Vz
DE0007664039
XETRA 171,55 -2,500
-1,44%
23.09
16:05
171,55
171,50
-0,32% -12,07% -1,15% 162,28 Mio.  
FRA 171,245 -2,805
-1,61%
23.09
16:11
171,225
171,175
-0,38% -12,50% -1,46% 749.056  
Anzeige