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 57,36 0,320
+0,56%
01.09
17:35
-
-
-1,70% -26,93% -29,96% 35,82 Mio.  
FRA 57,460 0,650
+1,14%
01.09
19:21
57,475
57,275
-1,74% -26,68% -30,00% 192.718  
Allianz SE
DE0008404005
XETRA 130,15 0,350
+0,27%
01.09
17:35
-
-
6,07% 4,54% 18,05% 80,01 Mio.  
FRA 129,873 0,183
+0,14%
01.09
19:53
130,049
129,817
6,02% 4,22% 17,40% 1,06 Mio.  
BASF SE
DE000BASF111
XETRA 77,91 -0,380
-0,49%
01.09
17:35
-
-
2,46% -7,80% 15,25% 102,00 Mio.  
FRA 77,850 -0,425
-0,54%
01.09
19:54
77,900
77,700
2,57% -7,87% 15,36% 662.013  
Bayer AG
DE000BAY0017
XETRA 102,65 0,600
+0,59%
01.09
17:35
-
-
7,23% -3,71% 19,86% 84,60 Mio.  
FRA 102,650 0,340
+0,33%
01.09
18:29
102,842
102,458
7,26% -3,61% 19,77% 365.888  
Beiersdorf Aktiengesellschaft
DE0005200000
XETRA 67,05 0,060
+0,09%
01.09
17:35
-
-
0,24% -9,39% 1,16% 13,30 Mio.  
FRA 67,073 -0,162
-0,24%
01.09
17:16
67,217
66,883
0,11% -9,24% 1,42% 11.603,30  
BMW AG St
DE0005190003
XETRA 88,01 -0,590
-0,67%
01.09
17:35
-
-
0,43% -3,79% 20,96% 71,23 Mio.  
FRA 88,000 -0,530
-0,60%
01.09
19:56
-
-
0,57% -3,92% 20,80% 167.511  
Commerzbank AG
DE000CBK1001
XETRA 11,450 -0,070
-0,61%
01.09
17:35
-
-
8,48% -2,30% 28,74% 52,13 Mio.  
FRA 11,420 -0,090
-0,78%
01.09
19:58
11,470
11,420
8,35% -2,55% 28,10% 517.876  
Continental AG
DE0005439004
XETRA 161,85 -0,650
-0,40%
01.09
17:35
-
-
2,21% -6,34% 36,87% 46,26 Mio.  
FRA 161,050 -1,650
-1,01%
01.09
19:59
161,250
160,850
2,35% -6,91% 36,03% 199.890  
Daimler AG
DE0007100000
XETRA 61,88 -0,360
-0,58%
01.09
17:35
-
-
1,69% -10,73% 16,58% 92,80 Mio.  
FRA 61,753 -0,290
-0,47%
01.09
19:11
-
-
2,15% -11,13% 15,99% 616.863  
Deutsche Bank AG
DE0005140008
XETRA 25,975 -0,065
-0,25%
01.09
17:35
-
-
2,87% -12,48% -22,23% 110,45 Mio.  
FRA 25,958 -0,172
-0,66%
01.09
19:48
26,006
25,910
2,52% -12,40% -22,44% 517.473  
Deutsche Börse AG
DE0005810055
XETRA 54,68 0,570
+1,05%
01.09
17:35
-
-
2,72% -1,21% 1,54% 18,42 Mio.  
FRA 54,700 0,600
+1,11%
01.09
17:35
54,809
54,591
3,33% -1,49% 1,44% 43.879,94  
Deutsche Post AG
DE0005552004
XETRA 24,835 -0,050
-0,20%
01.09
17:35
-
-
5,59% -8,98% 9,70% 36,45 Mio.  
FRA 24,808 -0,119
-0,48%
01.09
19:03
24,873
24,813
5,41% -8,87% 9,89% 77.795  
Deutsche Telekom AG
DE0005557508
XETRA 11,470 0,090
+0,79%
01.09
17:35
-
-
-5,13% -7,76% 16,85% 71,96 Mio.  
FRA 11,526 0,136
+1,19%
01.09
19:42
11,513
11,500
-4,48% -7,47% 17,94% 217.402  
E.ON AG
DE000ENAG999
XETRA 13,915 0,085
+0,61%
01.09
17:35
-
-
2,35% -2,73% 15,19% 55,26 Mio.  
FRA 13,934 0,116
+0,84%
01.09
19:38
13,937
13,907
3,64% -2,33% 15,34% 198.440  
Fresenius SE & Co. KGaA
DE0005785604
XETRA 37,415 0,285
+0,77%
01.09
17:35
-
-
0,80% 2,41% 22,48% 27,91 Mio.  
FRA 37,380 0,198
+0,53%
01.09
17:27
37,493
37,353
1,03% 2,24% 22,19% 121.533  
Fresenius Medical Care AG & Co. KGaA St
DE0005785802
XETRA 53,77 0,100
+0,19%
01.09
17:35
-
-
5,87% 11,35% 8,96% 37,07 Mio.  
FRA 53,793 0,094
+0,18%
01.09
17:03
53,870
53,690
6,31% 11,65% 9,30% 107.177  
HeidelbergCement AG
DE0006047004
XETRA 57,10 -0,320
-0,56%
01.09
17:35
-
-
5,76% -10,22% 7,23% 21,56 Mio.  
FRA 57,170 -0,108
-0,19%
01.09
18:48
57,200
57,000
5,50% -10,11% 7,16% 36.200,95  
Henkel AG & Co. KGaA Vz
DE0006048432
XETRA 79,83 0,030
+0,04%
01.09
17:35
-
-
-2,59% -6,60% 7,20% 19,90 Mio.  
FRA 79,990 0,190
+0,24%
01.09
14:18
80,029
79,631
-1,91% -6,18% 7,17% 44.391,80  
Infineon Technologies AG
DE0006231004
XETRA 8,910 0,065
+0,73%
01.09
17:35
-
-
6,38% -1,12% 26,81% 36,01 Mio.  
FRA 8,896 0,082
+0,93%
01.09
18:09
8,912
8,880
6,79% -1,28% 26,62% 131.363  
K+S Aktiengesellschaft
DE000KSAG888
XETRA 23,890 0,230
+0,97%
01.09
17:35
-
-
6,84% -6,44% 27,41% 22,41 Mio.  
FRA 23,860 0,244
+1,03%
01.09
19:27
23,878
23,767
7,91% -6,45% 26,31% 102.630  
LANXESS AG
DE0005470405
XETRA 46,845 -0,270
-0,57%
01.09
17:35
-
-
0,07% -10,02% -5,49% 18,21 Mio.  
FRA 46,895 -0,152
-0,32%
01.09
14:33
46,919
46,800
1,05% -9,77% -5,37% 10.025,88  
Linde AG
DE0006483001
XETRA 150,20 -0,450
-0,30%
01.09
17:35
-
-
2,07% -2,81% 2,21% 26,10 Mio.  
FRA 150,323 -0,191
-0,13%
01.09
18:13
150,430
150,026
2,68% -2,58% 2,06% 166.969  
Deutsche Lufthansa AG
DE0008232125
XETRA 13,210 0,035
+0,27%
01.09
17:35
-
-
0,57% -32,53% -3,58% 37,20 Mio.  
FRA 13,170 -0,040
-0,30%
01.09
19:53
13,213
13,147
-0,22% -32,61% -4,67% 287.842  
Merck KGaA
DE0006599905
XETRA 66,43 0,200
+0,30%
01.09
17:35
-
-
3,85% 4,82% 14,29% 18,09 Mio.  
FRA 66,310 0,151
+0,23%
01.09
19:51
66,575
66,286
4,21% 5,00% 14,29% 34.593,99  
Münchener Rück AG
DE0008430026
XETRA 152,55 -0,050
-0,03%
01.09
17:35
-
-
-1,71% -5,83% 9,67% 62,20 Mio.  
FRA 152,500 -0,200
-0,13%
01.09
19:46
152,790
152,400
-1,73% -5,96% 9,42% 195.289  
RWE AG St
DE0007037129
XETRA 30,070 0,290
+0,97%
01.09
17:35
-
-
3,39% 2,28% 42,44% 32,30 Mio.  
FRA 30,015 0,584
+1,98%
01.09
18:22
30,127
30,027
3,87% 2,36% 42,60% 166.191  
SAP SE
DE0007164600
XETRA 59,50 0,300
+0,51%
01.09
17:35
-
-
3,35% 6,63% 6,04% 72,89 Mio.  
FRA 59,400 0,150
+0,25%
01.09
18:22
59,511
59,289
3,11% 6,78% 5,92% 137.376  
Siemens AG
DE0007236101
XETRA 95,58 0,240
+0,25%
01.09
17:35
-
-
6,06% -2,43% 16,93% 96,83 Mio.  
FRA 95,590 0,290
+0,30%
01.09
19:50
95,599
95,497
6,20% -2,45% 17,09% 356.778  
ThyssenKrupp AG
DE0007500001
XETRA 21,145 0,020
+0,09%
01.09
17:35
-
-
2,27% -3,80% 30,00% 20,82 Mio.  
FRA 21,185 0,085
+0,40%
01.09
15:35
21,200
21,100
3,35% -3,00% 33,66% 73.140  
Volkswagen AG Vz
DE0007664039
XETRA 170,00 -0,850
-0,50%
01.09
17:35
-
-
-1,76% -13,11% -3,46% 101,51 Mio.  
FRA 171,900 1,250
+0,73%
01.09
19:59
172,150
171,900
-0,39% -12,22% -2,85% 1,12 Mio.  
Anzeige