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 56,54 -1,110
-1,93%
30.10
13:41
56,54
56,51
-4,57% -19,46% -32,64% 29,41 Mio.  
FRA 56,500 -0,950
-1,65%
30.10
12:15
56,698
56,678
-4,27% -19,80% -32,76% 78.967  
Allianz SE
DE0008404005
XETRA 122,60 -1,150
-0,93%
30.10
13:41
122,65
122,60
-4,48% -3,69% -0,61% 105,06 Mio.  
FRA 122,724 -0,857
-0,69%
30.10
13:25
122,874
122,820
-4,27% -3,53% -0,36% 168.064  
BASF SE
DE000BASF111
XETRA 67,24 -1,320
-1,93%
30.10
13:41
67,27
67,24
-7,42% -15,77% -11,33% 134,96 Mio.  
FRA 67,383 -1,167
-1,70%
30.10
13:56
67,337
67,314
-7,06% -15,86% -10,47% 717.782  
Bayer AG
DE000BAY0017
XETRA 108,50 1,450
+1,35%
30.10
13:41
108,55
108,45
-2,16% 7,43% 17,27% 182,30 Mio.  
FRA 108,801 1,506
+1,40%
30.10
13:49
108,700
108,650
-1,76% 7,72% 17,85% 1,19 Mio.  
Beiersdorf Aktiengesellschaft
DE0005200000
XETRA 63,31 -0,600
-0,94%
30.10
13:41
63,30
63,26
-4,28% -7,44% -10,11% 13,89 Mio.  
FRA 63,143 -0,805
-1,26%
30.10
12:21
63,419
63,387
-4,55% -7,92% -10,34% 5.420,49  
BMW AG St
DE0005190003
XETRA 81,84 -0,830
-1,00%
30.10
13:41
81,87
81,84
-3,74% -10,04% -1,03% 86,48 Mio.  
FRA 81,999 -0,561
-0,68%
30.10
13:49
82,047
82,033
-4,96% -9,78% -0,47% 257.933  
Commerzbank AG
DE000CBK1001
XETRA 11,405 -0,160
-1,38%
30.10
13:41
11,410
11,400
-3,67% 2,24% 18,06% 105,89 Mio.  
FRA 11,400 -0,170
-1,47%
30.10
13:41
11,445
11,440
-3,41% 2,28% 18,61% 982.550  
Continental AG
DE0005439004
XETRA 150,95 -1,700
-1,11%
30.10
13:41
151,05
150,95
0,20% -8,38% 12,61% 49,70 Mio.  
FRA 151,643 -1,007
-0,66%
30.10
13:53
151,787
151,699
0,93% -7,84% 13,08% 138.136  
Daimler AG
DE0007100000
XETRA 59,72 -0,780
-1,29%
30.10
13:41
59,74
59,72
-1,66% -5,31% 0,54% 145,47 Mio.  
FRA 59,775 -0,614
-1,02%
30.10
13:49
59,848
59,832
-1,22% -5,39% 0,73% 615.441  
Deutsche Bank AG
DE0005140008
XETRA 24,120 -0,530
-2,15%
30.10
13:41
24,125
24,110
-13,16% -8,48% -32,25% 154,76 Mio.  
FRA 24,165 -0,465
-1,89%
30.10
13:56
24,160
24,150
-12,47% -8,43% -31,80% 1,20 Mio.  
Deutsche Börse AG
DE0005810055
XETRA 53,62 -0,430
-0,80%
30.10
13:41
53,65
53,62
0,54% -2,22% -5,71% 21,09 Mio.  
FRA 53,300 -0,800
-1,48%
30.10
12:40
53,790
53,758
-0,09% -2,74% -6,22% 31.011,04  
Deutsche Post AG
DE0005552004
XETRA 23,965 -0,160
-0,66%
30.10
13:41
23,965
23,955
-5,61% -1,76% -3,11% 54,77 Mio.  
FRA 23,880 -0,236
-0,98%
30.10
13:18
23,998
23,986
-5,87% -2,55% -2,83% 265.747  
Deutsche Telekom AG
DE0005557508
XETRA 11,455 -0,170
-1,46%
30.10
13:41
11,460
11,450
-4,54% -6,68% -0,65% 70,76 Mio.  
FRA 11,479 -0,123
-1,06%
30.10
13:53
11,474
11,466
-4,01% -6,36% -0,15% 94.999  
E.ON AG
DE000ENAG999
XETRA 13,060 -0,230
-1,73%
30.10
13:41
13,070
13,055
-9,90% -9,46% -3,76% 49,98 Mio.  
FRA 13,050 -0,185
-1,40%
30.10
13:29
13,076
13,069
-9,63% -9,51% -3,34% 252.592  
Fresenius SE & Co. KGaA
DE0005785604
XETRA 40,000 -0,950
-2,32%
30.10
13:41
40,010
39,995
2,05% 11,16% 25,51% 32,12 Mio.  
FRA 40,040 -0,726
-1,78%
30.10
13:47
40,012
39,996
2,00% 11,73% 25,62% 1,82 Mio.  
Fresenius Medical Care AG & Co. KGaA St
DE0005785802
XETRA 57,17 -0,350
-0,61%
30.10
13:41
57,16
57,13
3,38% 13,03% 16,88% 29,33 Mio.  
FRA 56,900 -0,421
-0,73%
30.10
12:34
57,202
57,188
3,42% 12,27% 16,46% 158.212  
HeidelbergCement AG
DE0006047004
XETRA 52,54 -0,950
-1,78%
30.10
13:41
52,56
52,53
0,42% -8,36% -9,90% 16,13 Mio.  
FRA 52,140 -1,260
-2,36%
30.10
12:45
52,646
52,613
-0,39% -8,85% -10,75% 20.908,60  
Henkel AG & Co. KGaA Vz
DE0006048432
XETRA 76,73 -0,880
-1,13%
30.10
13:41
76,77
76,73
-2,95% -9,52% -3,31% 20,22 Mio.  
FRA 77,600 -0,173
-0,22%
30.10
08:09
76,912
76,881
-1,18% -8,29% -2,44% 15.520,00  
Infineon Technologies AG
DE0006231004
XETRA 7,274 -0,009
-0,12%
30.10
13:41
7,275
7,271
-11,22% -15,70% 2,81% 32,31 Mio.  
FRA 7,282 -0,056
-0,76%
30.10
13:48
7,287
7,281
-10,98% -14,98% 3,29% 111.722  
K+S Aktiengesellschaft
DE000KSAG888
XETRA 21,690 -0,185
-0,85%
30.10
13:41
21,710
21,690
-3,41% -8,65% 13,80% 23,21 Mio.  
FRA 21,668 -0,282
-1,28%
30.10
11:48
21,748
21,739
-3,41% -8,62% 14,55% 119.571  
LANXESS AG
DE0005470405
XETRA 39,710 -1,085
-2,66%
30.10
13:41
39,720
39,700
-9,14% -17,32% -23,38% 22,65 Mio.  
FRA 39,810 -0,890
-2,19%
30.10
13:45
39,769
39,750
-8,69% -17,10% -23,00% 95.050  
Linde AG
DE0006483001
XETRA 149,10 -6,200
-3,99%
30.10
13:41
149,15
149,10
-2,00% -4,67% 5,71% 196,37 Mio.  
FRA 149,000 -5,850
-3,78%
30.10
13:12
149,400
149,264
-1,72% -4,30% 5,58% 3,52 Mio.  
Deutsche Lufthansa AG
DE0008232125
XETRA 11,475 -0,860
-6,97%
30.10
13:41
11,485
11,475
-8,24% -19,90% -21,86% 107,10 Mio.  
FRA 11,482 -0,824
-6,70%
30.10
13:44
11,541
11,532
-8,39% -19,70% -21,32% 1,14 Mio.  
Merck KGaA
DE0006599905
XETRA 70,72 -0,490
-0,69%
30.10
13:41
70,74
70,71
-3,16% 6,54% 15,70% 13,58 Mio.  
FRA 70,669 -0,551
-0,77%
30.10
11:43
70,888
70,848
-3,05% 6,74% 15,82% 19.081,93  
Münchener Rück AG
DE0008430026
XETRA 151,25 -1,650
-1,08%
30.10
13:41
151,30
151,25
-3,39% -7,04% -1,43% 50,47 Mio.  
FRA 150,838 -1,662
-1,09%
30.10
13:17
151,288
151,213
-3,47% -7,01% -1,73% 227.677  
RWE AG St
DE0007037129
XETRA 27,290 -0,315
-1,14%
30.10
13:41
27,305
27,290
-11,55% -11,17% -0,75% 35,04 Mio.  
FRA 27,038 -0,462
-1,68%
30.10
12:37
27,278
27,267
-12,25% -11,97% -1,36% 22.213,61  
SAP SE
DE0007164600
XETRA 51,93 -0,210
-0,40%
30.10
13:41
51,94
51,92
-9,05% -13,07% -9,84% 70,93 Mio.  
FRA 51,998 -0,278
-0,53%
30.10
13:44
51,974
51,950
-8,94% -12,90% -9,41% 70.572  
Siemens AG
DE0007236101
XETRA 86,36 -0,950
-1,09%
30.10
13:41
86,38
86,34
-8,49% -6,84% -7,86% 122,41 Mio.  
FRA 86,150 -1,180
-1,35%
30.10
13:33
86,506
86,481
-8,25% -6,95% -7,78% 390.550  
ThyssenKrupp AG
DE0007500001
XETRA 18,560 -0,335
-1,77%
30.10
13:41
18,565
18,555
-10,66% -13,83% -1,93% 30,96 Mio.  
FRA 18,584 -0,298
-1,58%
30.10
13:45
18,594
18,586
-10,22% -13,66% -2,10% 39.559,01  
Volkswagen AG Vz
DE0007664039
XETRA 163,75 1,650
+1,02%
30.10
13:41
163,85
163,75
-0,40% -6,80% -10,76% 208,11 Mio.  
FRA 164,188 2,288
+1,41%
30.10
13:55
164,047
164,005
0,02% -6,92% -10,03% 987.033  
Anzeige