Stammdaten
HDAX
Name
HDAX P-IN.
WKN
846901
ISIN
DE0008469016
Symbol
HDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
20:30:00
Kursdaten
Letzter
8.468,93
Veränderung
-17,62
Veränderung in %
%-0,208
Datum
03.02.2023
Zeit
17:55:00
Eröffnung
8.438,81
Vortag
8.486,55
Tageshoch
8.468,93
Tagestief
8.397,04
52 Wochen Hoch
8.585,19
52 Wochen Tief
6.520,14
Stück letzter Handel
0
Stück
4.500.559
Umsatz
4.500.559,00
HDAX Kursliste
Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
---|---|---|---|---|---|---|---|---|---|---|---|
NEMETSCHEK | 0 | 0 | 56,72 | 49,74 | 6,98 | 14,033 | 91,140 | 43,600 | |||
SARTORIUS AG VZO O.N. | 0 | 0 | 447,20 | 418,60 | 28,60 | 6,832 | 476,80 | 302,00 | |||
HelloFresh SE | 0 | 0 | 23,230 | 21,820 | 1,41 | 6,462 | 55,480 | 20,330 | |||
PUMA STK | 0 | 0 | 65,88 | 62,14 | 3,74 | 6,019 | 94,30 | 43,80 | |||
DEUTSCHE POST STK N | 0 | 0 | 42,745 | 40,485 | 2,26 | 5,582 | 54,430 | 30,060 | |||
Nagarro SE Namens-Aktien o.N. | 0 | 0 | 132,80 | 127,60 | 5,20 | 4,075 | 156,00 | 85,40 | |||
Gerresheimer Group | 0 | 0 | 72,05 | 69,60 | 2,45 | 3,520 | 79,45 | 46,90 | |||
Scout24 SE | 0 | 0 | 54,52 | 52,86 | 1,66 | 3,140 | 61,96 | 45,81 | |||
MORPHOSYS STK | 0 | 0 | 19,030 | 18,455 | 0,58 | 3,116 | 28,160 | 12,040 | |||
Knorr-Bremse | 0 | 0 | 62,92 | 61,08 | 1,84 | 3,012 | 91,62 | 42,83 | |||
CONTINENTAL STK | 0 | 0 | 68,52 | 66,58 | 1,94 | 2,914 | 93,09 | 45,00 | |||
LEG Immobilien SE | 0 | 0 | 77,04 | 74,90 | 2,14 | 2,857 | 116,98 | 53,98 | |||
ProSiebenSat.1 Media AG | 0 | 0 | 9,728 | 9,464 | 0,26 | 2,790 | 14,395 | 6,500 | |||
Ströer SE & Co. KGaA | 0 | 0 | 51,80 | 50,40 | 1,40 | 2,778 | 70,25 | 35,08 | |||
Brenntag SE | 0 | 0 | 70,88 | 69,04 | 1,84 | 2,665 | 79,10 | 55,46 | |||
SUSE S.A. | 0 | 0 | 18,320 | 17,860 | 0,46 | 2,576 | 30,900 | 13,480 | |||
Cancom IT Systems | 0 | 0 | 31,860 | 31,100 | 0,76 | 2,444 | 57,580 | 23,340 | |||
Hella KGaA Hueck + CO | 0 | 0 | 78,90 | 77,15 | 1,75 | 2,268 | 81,85 | 51,72 | |||
Kion Group AG | 0 | 0 | 39,550 | 38,680 | 0,87 | 2,249 | 82,120 | 19,410 | |||
CompuGroup Medical SE & Co. KGaA | 0 | 0 | 45,460 | 44,600 | 0,86 | 1,928 | 58,100 | 31,440 | |||
AURUBIS AG | 0 | 0 | 100,75 | 98,96 | 1,79 | 1,809 | 116,20 | 51,06 | |||
Covestro AG | 0 | 0 | 43,500 | 42,740 | 0,76 | 1,778 | 55,040 | 28,380 | |||
adidas AG | 0 | 0 | 159,50 | 156,88 | 2,62 | 1,670 | 245,00 | 95,66 | |||
Evonik Industries AG | 0 | 0 | 21,310 | 20,970 | 0,34 | 1,621 | 29,510 | 16,565 | |||
GEA Group AG | 0 | 0 | 42,220 | 41,630 | 0,59 | 1,417 | 42,520 | 31,320 | |||
CTS Eventim AG & Co. KGaA | 0 | 0 | 64,80 | 63,95 | 0,85 | 1,329 | 68,05 | 40,76 | |||
Carl-Zeiss Meditec AG | 0 | 0 | 141,80 | 140,10 | 1,70 | 1,213 | 154,25 | 103,40 | |||
Hugo Boss AG | 0 | 0 | 63,08 | 62,40 | 0,68 | 1,090 | 62,40 | 42,90 | |||
RATIONAL AG | 0 | 0 | 642,50 | 636,00 | 6,50 | 1,022 | 728,40 | 414,60 | |||
Hensoldt AG | 0 | 0 | 27,000 | 26,750 | 0,25 | 0,935 | 28,900 | 11,620 | |||
Encavis AG | 0 | 0 | 18,475 | 18,310 | 0,17 | 0,901 | 24,440 | 12,450 | |||
INFINEON TECHNOLOGIES AG | 0 | 0 | 36,215 | 35,895 | 0,32 | 0,891 | 35,895 | 21,345 | |||
Fraport AG | 0 | 0 | 53,08 | 52,66 | 0,42 | 0,798 | 66,80 | 36,22 | |||
RTL Group | 0 | 0 | 45,680 | 45,380 | 0,30 | 0,661 | 53,750 | 31,280 | |||
E.ON SE | 0 | 0 | 10,060 | 10,000 | 0,06 | 0,600 | 12,306 | 7,618 | |||
DEUTSCHE LUFTHANSA AG | 0 | 0 | 9,867 | 9,812 | 0,06 | 0,561 | 9,812 | 5,564 | |||
AIXTRON STK | 0 | 0 | 27,970 | 27,820 | 0,15 | 0,539 | 31,660 | 16,075 | |||
RHEINMETALL STK | 0 | 0 | 226,70 | 225,50 | 1,20 | 0,532 | 229,40 | 90,00 | |||
HANNOVER RUECKV STK N | 0 | 0 | 179,30 | 178,40 | 0,90 | 0,504 | 192,15 | 131,35 | |||
Deutsche Bank AG![]() |
0 | 0 | 11,558 | 11,510 | 0,05 | 0,417 | 14,412 | 7,522 | |||
DUERR AG O.N. | 0 | 0 | 34,760 | 34,640 | 0,12 | 0,346 | 38,140 | 19,880 | |||
MERCK KGAA | 0 | 0 | 185,15 | 184,60 | 0,55 | 0,298 | 200,00 | 156,10 | |||
Siltronic AG | 0 | 0 | 84,50 | 84,25 | 0,25 | 0,297 | 120,05 | 54,05 | |||
SIEMENS AG | 0 | 0 | 143,40 | 143,26 | 0,14 | 0,098 | 145,06 | 94,89 | |||
BASF SE | 0 | 0 | 53,81 | 53,76 | 0,05 | 0,093 | 68,70 | 38,94 | |||
ADTRAN Holdings Inc. | 0 | 0 | 16,850 | 16,850 | 0,00 | 0,000 | 0 | 0 | |||
Fuchs Petrolub SE - Vorzugsaktien | 0 | 0 | 36,700 | 36,720 | -0,02 | -0,054 | 38,160 | 24,480 | |||
NORDEX SE | 0 | 0 | 14,050 | 14,060 | -0,01 | -0,071 | 16,954 | 7,374 | |||
Henkel AG & Co. KGaA - Vorzugsaktien | 0 | 0 | 65,28 | 65,34 | -0,06 | -0,092 | 74,96 | 57,56 | |||
BEFESA S.A. | 0 | 0 | 52,35 | 52,40 | -0,05 | -0,095 | 73,10 | 29,84 | |||
COMMERZBANK | 0 | 0 | 10,100 | 10,110 | -0,01 | -0,099 | 10,510 | 5,599 | |||
thyssenkrupp AG | 0 | 0 | 7,422 | 7,430 | -0,01 | -0,108 | 9,790 | 4,225 | |||
Fresenius Medical Care KGaA | 0 | 0 | 35,410 | 35,460 | -0,05 | -0,141 | 63,060 | 26,540 | |||
JENOPTIK STK | 0 | 0 | 30,120 | 30,180 | -0,06 | -0,199 | 33,660 | 19,620 | |||
BAYERISCHE MOTOREN WERKE AG | 0 | 0 | 97,68 | 97,88 | -0,20 | -0,204 | 97,88 | 68,82 | |||
Lanxess | 0 | 0 | 47,120 | 47,220 | -0,10 | -0,212 | 54,660 | 28,580 | |||
K+S STK | 0 | 0 | 21,390 | 21,440 | -0,05 | -0,233 | 35,240 | 18,105 | |||
Mercedes-Benz Group AG![]() |
0 | 0 | 71,68 | 71,85 | -0,17 | -0,237 | 76,12 | 50,88 | |||
BAYER AG | 0 | 0 | 56,72 | 56,86 | -0,14 | -0,246 | 67,46 | 47,17 | |||
Fresenius SE & Co. KGaA | 0 | 0 | 27,070 | 27,140 | -0,07 | -0,258 | 38,025 | 19,865 | |||
Airbus SE | 0 | 0 | 116,70 | 117,02 | -0,32 | -0,273 | 120,58 | 87,74 | |||
Symrise GmbH & Co. KG | 0 | 0 | 99,72 | 100,00 | -0,28 | -0,280 | 114,90 | 95,26 | |||
ALLIANZ SE | 0 | 0 | 220,50 | 221,45 | -0,95 | -0,429 | 231,90 | 159,64 | |||
Vantage Towers AG | 0 | 0 | 34,580 | 34,740 | -0,16 | -0,461 | 34,740 | 24,740 | |||
SAP SE, Walldorf | 0 | 0 | 111,78 | 112,30 | -0,52 | -0,463 | 112,30 | 81,56 | |||
RWE AG | 0 | 0 | 40,810 | 41,000 | -0,19 | -0,463 | 43,760 | 33,810 | |||
SIXT SE | 0 | 0 | 120,30 | 120,90 | -0,60 | -0,496 | 161,60 | 79,90 | |||
Telefonica Deutschland Holding | 0 | 0 | 2,674 | 2,688 | -0,01 | -0,521 | 2,991 | 2,017 | |||
BEIERSDORF AG | 0 | 0 | 111,35 | 111,95 | -0,60 | -0,536 | 111,95 | 79,30 | |||
VOLKSWAGEN Vorzüge | 0 | 0 | 131,98 | 132,72 | -0,74 | -0,558 | 191,54 | 114,66 | |||
Daimler Truck Holding AG | 0 | 0 | 31,585 | 31,775 | -0,19 | -0,598 | 33,325 | 21,980 | |||
TAG Immobilien AG | 0 | 0 | 8,610 | 8,665 | -0,06 | -0,635 | 22,553 | 5,455 | |||
Linde PLC | 0 | 0 | 299,35 | 301,50 | -2,15 | -0,713 | 334,10 | 248,95 | |||
Münchner Rückversicherung | 0 | 0 | 322,30 | 324,70 | -2,40 | -0,739 | 333,80 | 207,20 | |||
Verbio AG![]() |
0 | 0 | 55,50 | 55,95 | -0,45 | -0,804 | 86,05 | 40,54 | |||
Siemens Healthineers AG | 0 | 0 | 53,00 | 53,44 | -0,44 | -0,823 | 58,26 | 40,86 | |||
Porsche Automobil Holding SE | 0 | 0 | 57,24 | 57,72 | -0,48 | -0,832 | 94,60 | 50,18 | |||
QIAGEN NV STK | 0 | 0 | 45,120 | 45,500 | -0,38 | -0,835 | 48,900 | 39,010 | |||
Wacker-Chemie AG | 0 | 0 | 148,10 | 149,40 | -1,30 | -0,870 | 184,15 | 101,10 | |||
JUNGHEINRICH PR | 0 | 0 | 36,420 | 36,740 | -0,32 | -0,871 | 37,880 | 20,260 | |||
BECHTLE STK | 0 | 0 | 41,050 | 41,420 | -0,37 | -0,893 | 53,700 | 32,620 | |||
Freenet AG | 0 | 0 | 22,240 | 22,460 | -0,22 | -0,980 | 26,820 | 18,845 | |||
Heidelberg Cement AG | 0 | 0 | 63,38 | 64,08 | -0,70 | -1,092 | 67,04 | 39,58 | |||
MTU Aero Engines | 0 | 0 | 229,90 | 232,60 | -2,70 | -1,161 | 232,60 | 152,50 | |||
UNITED INTER STK N | 0 | 0 | 21,960 | 22,230 | -0,27 | -1,215 | 35,410 | 18,350 | |||
EVOTEC SE | 0 | 0 | 18,920 | 19,155 | -0,24 | -1,227 | 36,010 | 14,915 | |||
Zalando SE | 0 | 0 | 44,470 | 45,040 | -0,57 | -1,266 | 67,760 | 19,405 | |||
DEUTSCHE BOERSE STK N | 0 | 0 | 166,75 | 168,90 | -2,15 | -1,273 | 178,70 | 138,50 | |||
Talanx AG | 0 | 0 | 43,900 | 44,480 | -0,58 | -1,304 | 46,320 | 34,320 | |||
TeamViewer | 0 | 0 | 12,240 | 12,415 | -0,18 | -1,410 | 16,110 | 7,768 | |||
Siemens Energy AG Namens-Aktien o.N | 0 | 0 | 19,155 | 19,455 | -0,30 | -1,542 | 21,640 | 10,345 | |||
Deutsche Telekom AG | 0 | 0 | 20,165 | 20,515 | -0,35 | -1,706 | 20,630 | 15,094 | |||
SMA Solar Technology AG | 0 | 0 | 77,50 | 78,95 | -1,45 | -1,837 | 79,40 | 26,12 | |||
Dr. Ing. h.c. F. Porsche AG![]() |
0 | 0 | 115,10 | 117,50 | -2,40 | -2,043 | 0 | 0 | |||
VARTA AG | 0 | 0 | 28,920 | 29,530 | -0,61 | -2,066 | 97,800 | 22,320 | |||
Software AG | 0 | 0 | 21,500 | 21,960 | -0,46 | -2,095 | 34,640 | 20,280 | |||
Stabilus SA | 0 | 0 | 61,20 | 62,80 | -1,60 | -2,548 | 65,60 | 40,45 | |||
Vonovia SE | 0 | 0 | 27,330 | 28,150 | -0,82 | -2,913 | 42,880 | 19,100 | |||
Delivery Hero SE | 0 | 0 | 55,42 | 57,10 | -1,68 | -2,942 | 67,52 | 25,26 | |||
Aroundtown SA | 0 | 0 | 2,751 | 2,872 | -0,12 | -4,213 | 5,630 | 1,850 |