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 72,92 -0,840
-1,14%
28.05
15:36
72,94
72,91
-4,39% 5,03% -7,26% 46,14 Mio.  
FRA 72,979 -0,707
-0,96%
28.05
15:43
72,949
72,926
-4,24% 5,37% -7,21% 77.501  
Allianz SE
DE0008404005
XETRA 147,05 -3,250
-2,16%
28.05
15:36
147,10
147,05
-5,13% -1,70% 17,92% 131,92 Mio.  
FRA 147,127 -3,023
-2,01%
28.05
15:48
146,977
146,933
-5,45% -1,48% 18,41% 570.687  
BASF SE
DE000BASF111
XETRA 86,85 -
0,00%
28.05
15:36
86,87
86,84
-5,95% 1,40% 2,41% 76,32 Mio.  
FRA 86,843 -0,177
-0,20%
28.05
15:48
86,717
86,694
-5,81% 1,63% 2,59% 1,89 Mio.  
Bayer AG
DE000BAY0017
XETRA 134,05 -2,850
-2,08%
28.05
15:36
134,10
134,00
-0,26% 1,51% 27,97% 115,87 Mio.  
FRA 133,975 -3,025
-2,21%
28.05
15:39
133,955
133,945
-0,13% 1,45% 28,34% 712.201  
Beiersdorf Aktiengesellschaft
DE0005200000
XETRA 84,07 0,170
+0,20%
28.05
15:36
84,14
84,12
4,79% 8,30% 13,93% 16,29 Mio.  
FRA 83,986 -0,332
-0,39%
28.05
13:56
84,179
84,163
5,18% 8,65% 14,13% 23.863,42  
BMW AG St
DE0005190003
XETRA 103,15 -1,750
-1,67%
28.05
15:36
103,20
103,10
-6,10% -8,72% 12,90% 105,93 Mio.  
FRA 103,175 -1,795
-1,71%
28.05
15:36
103,387
103,363
-6,38% -8,57% 13,30% 159.389  
Commerzbank AG
DE000CBK1001
XETRA 12,330 -0,055
-0,44%
28.05
15:36
12,335
12,330
1,27% 2,28% 2,79% 34,35 Mio.  
FRA 12,325 -0,042
-0,34%
28.05
15:35
12,320
12,315
1,02% 2,28% 3,05% 307.349  
Continental AG
DE0005439004
XETRA 217,00 -0,900
-0,41%
28.05
15:36
217,05
216,95
-2,89% 1,73% 24,00% 34,19 Mio.  
FRA 217,020 -0,630
-0,29%
28.05
15:37
217,105
217,095
-3,11% 1,89% 24,15% 134.763  
Daimler AG
DE0007100000
XETRA 88,09 -1,120
-1,26%
28.05
15:36
88,10
88,09
-0,94% 1,83% 27,13% 138,56 Mio.  
FRA 88,286 -0,751
-0,84%
28.05
15:48
88,220
88,210
-1,30% 2,42% 27,63% 612.772  
Deutsche Bank AG
DE0005140008
XETRA 28,105 -0,240
-0,85%
28.05
15:36
28,115
28,105
-3,17% -4,32% -7,17% 61,34 Mio.  
FRA 28,125 -0,288
-1,01%
28.05
15:49
28,105
28,099
-3,42% -3,85% -7,15% 299.374  
Deutsche Börse AG
DE0005810055
XETRA 74,69 0,690
+0,93%
28.05
15:36
74,71
74,68
-0,35% 2,46% 34,75% 13,09 Mio.  
FRA 74,494 0,564
+0,76%
28.05
15:27
74,723
74,684
-0,62% 2,19% 34,47% 30.436,60  
Deutsche Lufthansa AG
DE0008232125
XETRA 13,180 -0,120
-0,90%
28.05
15:36
13,195
13,185
4,94% 0,61% -31,97% 26,87 Mio.  
FRA 13,189 -0,112
-0,84%
28.05
15:47
13,186
13,181
4,34% 1,13% -31,41% 66.767  
Deutsche Post AG
DE0005552004
XETRA 28,240 -1,025
-3,50%
28.05
15:36
28,245
28,240
-5,74% -7,20% 4,13% 68,56 Mio.  
FRA 28,235 -0,954
-3,27%
28.05
15:41
28,227
28,223
-5,71% -6,99% 3,95% 526.859  
Deutsche Telekom AG
DE0005557508
XETRA 16,085 -
0,00%
28.05
15:36
16,085
16,075
-5,91% -3,51% 31,52% 87,21 Mio.  
FRA 16,101 0,011
+0,07%
28.05
15:43
16,078
16,072
-5,94% -3,30% 31,81% 517.110  
E.ON SE
DE000ENAG999
XETRA 13,760 -0,010
-0,07%
28.05
15:36
13,765
13,755
-5,62% -4,74% -2,86% 45,74 Mio.  
FRA 13,765 0,084
+0,61%
28.05
15:49
13,767
13,764
-5,46% -4,08% -2,36% 158.949  
Fresenius Medical Care AG & Co. KGaA St
DE0005785802
XETRA 79,66 2,060
+2,65%
28.05
15:36
79,69
79,65
2,67% 8,87% 64,20% 42,17 Mio.  
FRA 79,500 2,013
+2,60%
28.05
13:44
79,615
79,594
2,36% 8,61% 63,80% 21.244,93  
Fresenius SE & Co. KGaA
DE0005785604
XETRA 57,97 0,780
+1,36%
28.05
15:36
57,99
57,96
8,36% 13,27% 58,39% 22,97 Mio.  
FRA 57,954 0,704
+1,23%
28.05
15:02
57,967
57,953
8,39% 13,32% 58,22% 224.360  
HeidelbergCement AG
DE0006047004
XETRA 76,37 0,220
+0,29%
28.05
15:36
76,41
76,39
6,59% 7,37% 19,51% 14,35 Mio.  
FRA 76,000 -0,287
-0,38%
28.05
14:59
76,169
76,135
6,13% 6,71% 18,94% 61.396  
Henkel AG & Co. KGaA Vz
DE0006048432
XETRA 110,95 -0,400
-0,36%
28.05
15:36
111,00
110,90
2,49% 4,82% 31,29% 20,10 Mio.  
FRA 111,013 -0,600
-0,54%
28.05
15:49
110,937
110,863
2,75% 4,73% 31,50% 58.294  
Infineon Technologies AG
DE0006231004
XETRA 12,470 0,680
+5,77%
28.05
15:36
12,480
12,470
9,67% 20,54% 37,27% 108,47 Mio.  
FRA 12,485 0,735
+6,26%
28.05
15:50
12,485
12,478
9,29% 20,86% 37,67% 3,41 Mio.  
K+S Aktiengesellschaft
DE000KSAG888
XETRA 31,360 0,415
+1,34%
28.05
15:36
31,375
31,360
0,37% 8,79% 21,03% 23,23 Mio.  
FRA 31,317 0,507
+1,65%
28.05
15:21
31,328
31,313
0,42% 9,27% 22,42% 170.429  
LANXESS AG
DE0005470405
XETRA 51,93 -0,160
-0,31%
28.05
15:35
51,95
51,93
4,31% 12,81% -0,27% 8,44 Mio.  
FRA 51,914 -0,104
-0,20%
28.05
15:12
51,918
51,891
4,18% 12,64% -0,32% 11.536,99  
Linde AG
DE0006483001
XETRA 179,90 1,750
+0,98%
28.05
15:36
179,95
179,85
-0,53% -1,05% 17,05% 39,14 Mio.  
FRA 179,720 1,406
+0,79%
28.05
15:48
179,669
179,571
-0,49% -1,20% 17,26% 67.319  
Merck KGaA
DE0006599905
XETRA 100,70 0,100
+0,10%
28.05
15:36
100,75
100,65
-0,69% 9,22% 58,90% 17,97 Mio.  
FRA 100,600 0,633
+0,63%
28.05
12:21
100,675
100,575
-1,52% 8,91% 58,20% 39.348,08  
Münchener Rück AG
DE0008430026
XETRA 172,25 -1,250
-0,72%
28.05
15:36
172,30
172,20
-3,64% -7,14% 5,84% 66,40 Mio.  
FRA 171,957 -1,492
-0,86%
28.05
15:31
172,137
172,063
-3,47% -7,21% 6,01% 76.916  
RWE AG St
DE0007037129
XETRA 22,040 0,065
+0,30%
28.05
15:36
22,045
22,035
-4,55% -11,79% -24,73% 33,04 Mio.  
FRA 22,032 0,112
+0,51%
28.05
15:14
22,027
22,018
-4,40% -12,07% -24,59% 128.074  
SAP SE
DE0007164600
XETRA 68,48 0,330
+0,48%
28.05
15:36
68,51
68,49
-1,91% 8,98% 22,15% 73,35 Mio.  
FRA 68,510 0,438
+0,64%
28.05
15:45
68,510
68,491
-1,99% 9,35% 22,56% 262.452  
Siemens AG
DE0007236101
XETRA 98,35 0,080
+0,08%
28.05
15:36
98,36
98,34
-2,86% -1,47% 0,34% 91,97 Mio.  
FRA 98,262 0,140
+0,14%
28.05
15:50
98,266
98,236
-2,70% -1,29% 0,32% 307.217  
ThyssenKrupp AG
DE0007500001
XETRA 24,760 -0,290
-1,16%
28.05
15:36
24,765
24,760
-0,88% 4,08% 10,78% 20,50 Mio.  
FRA 24,895 -0,061
-0,24%
28.05
11:17
24,678
24,669
-0,14% 5,00% 11,50% 61.075  
Volkswagen AG Vz
DE0007664039
XETRA 227,60 -1,800
-0,78%
28.05
15:36
227,70
227,60
-5,29% 0,93% 16,90% 96,73 Mio.  
FRA 227,230 -2,370
-1,03%
28.05
15:33
227,935
227,880
-6,10% 0,77% 16,83% 202.212  
Anzeige