Stammdaten
DAX
Name
DAX
WKN
846900
ISIN
DE0008469008
Symbol
DAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
14.590,50
Veränderung
-177,70
Veränderung in %
%-1,203
Datum
20.03.2023
Zeit
09:36:21
Eröffnung
14.715,40
Vortag
14.768,20
Tageshoch
14.715,40
Tagestief
14.458,39
52 Wochen Hoch
15.653,58
52 Wochen Tief
11.975,55
Stück letzter Handel
47
Stück
561.999
Umsatz
561.999,00
DAX Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| DEUTSCHE BOERSE STK N | 173,65 | 174,20 | 173,95 | 169,60 | 4,35 | 2,565 | 178,70 | 150,00 | |||
| RHEINMETALL STK | 239,80 | 240,00 | 240,20 | 238,00 | 2,20 | 0,924 | 259,10 | 143,45 | |||
| Vonovia SE | 18,840 | 18,920 | 18,795 | 18,700 | 0,10 | 0,508 | 37,763 | 18,700 | |||
| Deutsche Telekom AG | 21,445 | 21,455 | 21,400 | 21,475 | -0,08 | -0,349 | 21,745 | 16,590 | |||
| Covestro AG | 36,110 | 36,130 | 36,360 | 36,540 | -0,18 | -0,493 | 48,340 | 28,380 | |||
| Siemens Healthineers AG | 50,50 | 50,54 | 50,08 | 50,42 | -0,34 | -0,674 | 57,70 | 40,86 | |||
| BASF SE | 44,455 | 44,475 | 44,680 | 45,025 | -0,35 | -0,766 | 54,990 | 38,940 | |||
| MTU Aero Engines | 218,00 | 218,60 | 217,80 | 219,50 | -1,70 | -0,774 | 235,00 | 152,50 | |||
| E.ON SE | 10,685 | 10,695 | 10,590 | 10,680 | -0,09 | -0,843 | 10,872 | 7,618 | |||
| VOLKSWAGEN Vorzüge | 118,46 | 118,52 | 119,44 | 120,50 | -1,06 | -0,880 | 161,82 | 114,66 | |||
| QIAGEN NV STK | 43,060 | 43,080 | 43,260 | 43,680 | -0,42 | -0,962 | 48,900 | 40,420 | |||
| BAYER AG | 55,33 | 55,40 | 55,26 | 55,84 | -0,58 | -1,039 | 67,46 | 47,17 | |||
| Fresenius SE & Co. KGaA | 23,320 | 23,460 | 23,420 | 23,680 | -0,26 | -1,098 | 35,610 | 19,865 | |||
| Zalando SE | 33,400 | 33,450 | 33,570 | 34,070 | -0,50 | -1,468 | 51,480 | 19,405 | |||
| Henkel AG & Co. KGaA - Vorzugsaktien | 65,38 | 65,42 | 65,20 | 66,28 | -1,08 | -1,629 | 69,36 | 57,56 | |||
| HANNOVER RUECKV STK N | 160,05 | 160,45 | 159,70 | 162,70 | -3,00 | -1,844 | 192,15 | 131,35 | |||
| BEIERSDORF AG | 113,35 | 113,45 | 111,70 | 113,90 | -2,20 | -1,932 | 115,10 | 87,82 | |||
| Daimler Truck Holding AG | 29,490 | 29,630 | 29,575 | 30,165 | -0,59 | -1,956 | 32,895 | 22,675 | |||
| Dr. Ing. h.c. F. Porsche AG | 112,70 | 112,90 | 112,00 | 114,30 | -2,30 | -2,012 | 0 | 0 | |||
| Münchner Rückversicherung | 295,00 | 295,60 | 294,30 | 300,60 | -6,30 | -2,096 | 333,80 | 215,60 | |||
| Siemens Energy AG Namens-Aktien o.N | 18,105 | 18,120 | 18,105 | 18,495 | -0,39 | -2,109 | 21,530 | 10,345 | |||
| Mercedes-Benz Group AG | 68,01 | 68,11 | 67,74 | 69,50 | -1,76 | -2,532 | 75,73 | 50,88 | |||
| Brenntag SE | 65,46 | 65,50 | 65,42 | 67,12 | -1,70 | -2,533 | 76,04 | 55,46 | |||
| SARTORIUS AG VZO O.N. | 382,80 | 383,20 | 385,60 | 396,00 | -10,40 | -2,626 | 463,90 | 302,00 | |||
| MERCK KGAA | 163,30 | 163,40 | 161,85 | 166,30 | -4,45 | -2,676 | 200,00 | 156,10 | |||
| adidas AG | 139,64 | 139,72 | 139,00 | 142,84 | -3,84 | -2,688 | 219,70 | 95,66 | |||
| INFINEON TECHNOLOGIES AG | 33,285 | 33,410 | 33,395 | 34,455 | -1,06 | -3,076 | 36,435 | 21,345 | |||
| Porsche Automobil Holding SE | 50,48 | 50,52 | 50,96 | 52,58 | -1,62 | -3,081 | 89,36 | 50,18 | |||
| SIEMENS AG | 136,12 | 136,16 | 135,58 | 139,94 | -4,36 | -3,116 | 150,32 | 94,89 | |||
| Symrise GmbH & Co. KG | 96,66 | 96,76 | 95,22 | 98,30 | -3,08 | -3,133 | 114,90 | 92,98 | |||
| BAYERISCHE MOTOREN WERKE AG | 93,65 | 93,69 | 93,55 | 96,58 | -3,03 | -3,137 | 101,20 | 68,82 | |||
| SAP SE, Walldorf | 111,20 | 111,22 | 109,20 | 112,94 | -3,74 | -3,311 | 113,02 | 81,56 | |||
| DEUTSCHE POST STK N | 40,130 | 40,140 | 39,800 | 41,260 | -1,46 | -3,539 | 46,095 | 30,060 | |||
| Heidelberg Cement AG | 59,30 | 59,34 | 59,20 | 61,38 | -2,18 | -3,552 | 66,50 | 39,58 | |||
| ALLIANZ SE | 194,04 | 194,08 | 192,86 | 200,80 | -7,94 | -3,954 | 223,65 | 159,64 | |||
| Airbus SE | 115,64 | 115,68 | 114,52 | 119,62 | -5,10 | -4,264 | 125,84 | 87,74 | |||
| RWE AG | 37,790 | 37,820 | 37,210 | 38,890 | -1,68 | -4,320 | 43,760 | 35,580 | |||
| CONTINENTAL STK | 62,80 | 62,86 | 63,42 | 66,32 | -2,90 | -4,373 | 78,20 | 45,00 | |||
| COMMERZBANK | 8,662 | 8,674 | 8,570 | 9,176 | -0,61 | -6,604 | 11,910 | 5,828 | |||
| Deutsche Bank AG | 8,651 | 8,658 | 8,415 | 9,212 | -0,80 | -8,652 | 12,332 | 7,522 | |||