Stammdaten
DAX
Name
DAX
WKN
846900
ISIN
DE0008469008
Symbol
DAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
13.903,39
Veränderung
-16,36
Veränderung in %
%-0,118
Datum
25.05.2022
Zeit
13:54:42
Eröffnung
14.022,27
Vortag
13.919,75
Tageshoch
14.032,45
Tagestief
13.871,48
52 Wochen Hoch
16.271,75
52 Wochen Tief
12.831,51
Stück letzter Handel
0
Stück
962.756
Umsatz
962.756,00
DAX Kursliste
Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
---|---|---|---|---|---|---|---|---|---|---|---|
RWE AG | 42,260 | 42,270 | 42,310 | 41,440 | 0,87 | 2,099 | 43,420 | 28,650 | |||
Heidelberg Cement AG | 52,84 | 52,88 | 53,12 | 52,12 | 1,00 | 1,919 | 76,76 | 49,43 | |||
E.ON SE | 9,902 | 9,908 | 9,936 | 9,814 | 0,12 | 1,243 | 12,492 | 9,704 | |||
MERCK KGAA | 175,25 | 175,35 | 176,10 | 174,35 | 1,75 | 1,004 | 230,00 | 143,85 | |||
Vonovia SE | 33,710 | 33,790 | 33,760 | 33,600 | 0,16 | 0,476 | 60,300 | 33,000 | |||
Siemens Healthineers AG | 54,22 | 54,24 | 54,68 | 54,44 | 0,24 | 0,441 | 67,14 | 45,11 | |||
BAYER AG | 63,79 | 63,85 | 63,69 | 63,45 | 0,24 | 0,378 | 67,46 | 44,42 | |||
CONTINENTAL STK | 65,76 | 65,80 | 66,14 | 65,90 | 0,24 | 0,364 | 117,93 | 60,02 | |||
Deutsche Telekom AG | 18,626 | 18,630 | 18,640 | 18,592 | 0,05 | 0,258 | 18,800 | 15,094 | |||
Symrise GmbH & Co. KG | 101,65 | 101,75 | 102,20 | 102,00 | 0,20 | 0,196 | 131,20 | 96,00 | |||
ALLIANZ SE | 198,38 | 198,40 | 198,62 | 198,30 | 0,32 | 0,161 | 231,90 | 181,94 | |||
BAYERISCHE MOTOREN WERKE AG | 77,58 | 77,61 | 78,14 | 78,03 | 0,11 | 0,141 | 99,74 | 69,10 | |||
Linde PLC | 297,60 | 297,70 | 298,60 | 298,30 | 0,30 | 0,101 | 305,15 | 237,70 | |||
Covestro AG | 40,500 | 40,550 | 40,550 | 40,530 | 0,02 | 0,049 | 59,500 | 37,680 | |||
Airbus SE | 103,38 | 103,40 | 103,62 | 103,64 | -0,02 | -0,019 | 119,48 | 92,14 | |||
DEUTSCHE POST STK N | 37,340 | 37,350 | 37,470 | 37,510 | -0,04 | -0,107 | 60,890 | 37,145 | |||
SAP SE, Walldorf | 90,33 | 90,36 | 92,28 | 92,40 | -0,12 | -0,130 | 129,12 | 89,87 | |||
BASF SE | 48,990 | 49,005 | 49,190 | 49,255 | -0,07 | -0,132 | 69,120 | 47,210 | |||
Fresenius Medical Care KGaA | 55,96 | 56,04 | 55,98 | 56,18 | -0,20 | -0,356 | 70,94 | 52,56 | |||
SARTORIUS AG VZO O.N. | 337,10 | 337,30 | 339,00 | 340,50 | -1,50 | -0,441 | 624,20 | 311,70 | |||
Henkel AG & Co. KGaA - Vorzugsaktien | 62,16 | 62,20 | 61,78 | 62,06 | -0,28 | -0,451 | 95,48 | 58,58 | |||
Mercedes-Benz Group AG![]() |
63,50 | 63,60 | 63,65 | 64,14 | -0,49 | -0,764 | 76,34 | 56,55 | |||
Münchner Rückversicherung | 222,20 | 222,50 | 221,50 | 223,30 | -1,80 | -0,806 | 280,25 | 207,20 | |||
Brenntag SE | 69,46 | 69,48 | 70,48 | 71,10 | -0,62 | -0,872 | 87,64 | 64,74 | |||
HANNOVER RUECKV STK N | 138,50 | 138,80 | 138,45 | 139,70 | -1,25 | -0,895 | 181,20 | 136,50 | |||
Deutsche Bank AG | 10,030 | 10,034 | 10,170 | 10,276 | -0,11 | -1,032 | 14,412 | 8,934 | |||
SIEMENS AG | 113,36 | 113,40 | 114,44 | 115,94 | -1,50 | -1,294 | 156,54 | 110,78 | |||
VOLKSWAGEN Vorzüge | 144,80 | 144,82 | 144,92 | 146,94 | -2,02 | -1,375 | 239,85 | 136,20 | |||
MTU Aero Engines | 175,65 | 176,10 | 175,95 | 178,45 | -2,50 | -1,401 | 222,10 | 162,85 | |||
Daimler Truck Holding AG | 27,600 | 27,740 | 27,655 | 28,060 | -0,41 | -1,443 | 0 | 0 | |||
Porsche Automobil Holding SE | 71,04 | 71,08 | 71,00 | 72,06 | -1,06 | -1,471 | 101,55 | 69,56 | |||
QIAGEN NV STK | 42,250 | 42,270 | 42,560 | 43,210 | -0,65 | -1,504 | 49,900 | 38,370 | |||
Fresenius SE & Co. KGaA | 31,630 | 31,690 | 31,670 | 32,180 | -0,51 | -1,585 | 47,370 | 27,655 | |||
DEUTSCHE BOERSE STK N | 163,25 | 163,75 | 163,70 | 166,40 | -2,70 | -1,623 | 168,00 | 133,40 | |||
PUMA STK | 58,26 | 58,34 | 61,00 | 62,20 | -1,20 | -1,929 | 114,60 | 60,72 | |||
INFINEON TECHNOLOGIES AG | 26,545 | 26,655 | 26,565 | 27,150 | -0,59 | -2,155 | 43,505 | 25,820 | |||
adidas AG | 166,86 | 166,92 | 169,56 | 174,02 | -4,46 | -2,563 | 334,20 | 172,98 | |||
Delivery Hero SE | 27,710 | 27,890 | 27,780 | 28,690 | -0,91 | -3,172 | 132,650 | 25,260 | |||
HelloFresh SE | 31,510 | 31,520 | 31,770 | 34,080 | -2,31 | -6,778 | 95,860 | 33,250 | |||
Zalando SE | 31,840 | 31,850 | 32,630 | 35,300 | -2,67 | -7,564 | 104,650 | 31,270 |