Stammdaten
DAX
Name
DAX
WKN
846900
ISIN
DE0008469008
Symbol
DAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
15.007,26
Veränderung
-118,82
Veränderung in %
%-0,786
Datum
31.01.2023
Zeit
11:58:52
Eröffnung
15.081,17
Vortag
15.126,08
Tageshoch
15.103,37
Tagestief
15.005,93
52 Wochen Hoch
15.619,39
52 Wochen Tief
11.975,55
Stück letzter Handel
0
Stück
660.038
Umsatz
660.038,00
DAX Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| SAP SE, Walldorf | 106,48 | 106,50 | 106,46 | 103,92 | 2,54 | 2,444 | 113,24 | 81,56 | |||
| BEIERSDORF AG | 110,75 | 110,80 | 111,55 | 109,40 | 2,15 | 1,965 | 111,60 | 79,30 | |||
| Siemens Healthineers AG | 49,200 | 49,230 | 49,440 | 48,710 | 0,73 | 1,499 | 58,780 | 40,860 | |||
| Deutsche Telekom AG | 20,355 | 20,360 | 20,390 | 20,195 | 0,20 | 0,966 | 20,630 | 15,094 | |||
| Henkel AG & Co. KGaA - Vorzugsaktien | 64,98 | 65,00 | 64,92 | 64,30 | 0,62 | 0,964 | 74,96 | 57,56 | |||
| MTU Aero Engines | 229,00 | 229,60 | 229,10 | 227,30 | 1,80 | 0,792 | 230,60 | 152,50 | |||
| Heidelberg Cement AG | 62,58 | 62,60 | 62,32 | 62,10 | 0,22 | 0,354 | 67,04 | 39,58 | |||
| MERCK KGAA | 191,05 | 191,10 | 192,55 | 192,15 | 0,40 | 0,208 | 200,00 | 156,10 | |||
| Vonovia SE | 25,740 | 25,810 | 25,760 | 25,720 | 0,04 | 0,156 | 43,101 | 19,100 | |||
| Siemens Energy AG Namens-Aktien o.N | 18,985 | 18,995 | 18,925 | 18,920 | 0,01 | 0,026 | 21,640 | 10,345 | |||
Dr. Ing. h.c. F. Porsche AG |
106,10 | 106,20 | 106,80 | 106,90 | -0,10 | -0,094 | 0 | 0 | |||
| RWE AG | 40,310 | 40,330 | 41,150 | 41,190 | -0,04 | -0,097 | 43,760 | 33,810 | |||
| SIEMENS AG | 142,62 | 142,64 | 143,00 | 143,32 | -0,32 | -0,223 | 145,06 | 94,89 | |||
| Symrise GmbH & Co. KG | 97,16 | 97,20 | 97,72 | 98,00 | -0,28 | -0,286 | 114,90 | 95,26 | |||
| DEUTSCHE BOERSE STK N | 161,95 | 162,40 | 162,15 | 162,65 | -0,50 | -0,307 | 178,70 | 138,50 | |||
| BASF SE | 52,30 | 52,31 | 52,52 | 52,69 | -0,17 | -0,323 | 68,70 | 38,94 | |||
| E.ON SE | 10,000 | 10,005 | 10,000 | 10,035 | -0,04 | -0,349 | 12,492 | 7,618 | |||
| Münchner Rückversicherung | 330,10 | 330,40 | 330,20 | 331,50 | -1,30 | -0,392 | 333,80 | 207,20 | |||
| Deutsche Bank AG |
12,210 | 12,214 | 12,240 | 12,302 | -0,06 | -0,504 | 14,412 | 7,522 | |||
| Mercedes-Benz Group AG |
67,16 | 67,26 | 67,22 | 67,62 | -0,40 | -0,592 | 76,12 | 50,88 | |||
| HANNOVER RUECKV STK N | 186,45 | 186,75 | 186,25 | 187,55 | -1,30 | -0,693 | 192,15 | 131,35 | |||
| VOLKSWAGEN Vorzüge | 125,16 | 125,18 | 125,50 | 126,40 | -0,90 | -0,712 | 191,54 | 114,66 | |||
| Covestro AG | 41,820 | 41,830 | 41,790 | 42,100 | -0,31 | -0,736 | 55,040 | 28,380 | |||
| adidas AG | 145,74 | 145,76 | 146,20 | 147,32 | -1,12 | -0,760 | 245,00 | 95,66 | |||
| Linde PLC | 298,00 | 298,10 | 298,70 | 301,00 | -2,30 | -0,764 | 334,10 | 248,95 | |||
| QIAGEN NV STK | 44,810 | 44,820 | 45,010 | 45,370 | -0,36 | -0,793 | 48,900 | 39,010 | |||
| Fresenius SE & Co. KGaA | 26,480 | 26,620 | 26,550 | 26,770 | -0,22 | -0,822 | 38,025 | 19,865 | |||
| BAYERISCHE MOTOREN WERKE AG | 91,34 | 91,35 | 91,20 | 92,13 | -0,93 | -1,009 | 96,20 | 68,82 | |||
| ALLIANZ SE | 219,20 | 219,25 | 218,95 | 221,30 | -2,35 | -1,062 | 231,90 | 159,64 | |||
| BAYER AG | 56,23 | 56,29 | 56,27 | 56,90 | -0,63 | -1,107 | 67,46 | 47,17 | |||
| Fresenius Medical Care KGaA | 34,420 | 34,490 | 34,480 | 34,870 | -0,39 | -1,118 | 63,060 | 26,540 | |||
| Porsche Automobil Holding SE | 54,06 | 54,08 | 54,44 | 55,06 | -0,62 | -1,126 | 94,60 | 50,18 | |||
| DEUTSCHE POST STK N | 38,900 | 38,905 | 38,900 | 39,395 | -0,50 | -1,257 | 55,010 | 30,060 | |||
| Daimler Truck Holding AG | 30,690 | 30,830 | 30,770 | 31,175 | -0,41 | -1,299 | 33,325 | 21,980 | |||
| SARTORIUS AG VZO O.N. | 400,40 | 400,60 | 412,00 | 418,50 | -6,50 | -1,553 | 480,00 | 302,00 | |||
| Brenntag SE | 68,40 | 68,42 | 68,68 | 69,84 | -1,16 | -1,661 | 79,10 | 55,46 | |||
| Airbus SE | 114,50 | 114,52 | 114,14 | 116,22 | -2,08 | -1,790 | 120,58 | 87,74 | |||
| INFINEON TECHNOLOGIES AG | 32,440 | 32,545 | 32,550 | 33,190 | -0,64 | -1,928 | 36,900 | 21,345 | |||
| CONTINENTAL STK | 63,52 | 63,54 | 64,50 | 65,82 | -1,32 | -2,005 | 93,09 | 45,00 | |||
| Zalando SE | 42,240 | 42,270 | 42,050 | 43,030 | -0,98 | -2,277 | 70,200 | 19,405 | |||