Stammdaten

HDAX
Name
HDAX P-IN.
WKN
846901
ISIN
DE0008469016
Symbol
HDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
20:30:00

Kursdaten

Letzter
8.420,32
Veränderung
-122,35
Veränderung in %
%
-1,432
Datum
21.09.2023
Zeit
17:55:00
Eröffnung
8.492,02
Vortag
8.542,67
Tageshoch
8.494,17
Tagestief
8.413,21
52 Wochen Hoch
8.921,14
52 Wochen Tief
6.520,14
Stück letzter Handel
0
Stück
3.532.697
Umsatz
3.532.697,00

 

Chart
Darstellung
Vergleich
Analyse
 

HDAX Kursliste

Geld Brief Letzter Vortag 52 Wochen Hoch 52 Wochen Tief
adidas AG 161,74 162,44 164,94 166,76 -1,82
 
 
-1,091
187,72 95,66
ADTRAN Holdings Inc. 7,390 7,700 7,590 7,760 -0,17
 
 
-2,191
23,100 6,598
Airbus SE 125,02 125,36 125,70 129,78 -4,08
 
 
-3,144
135,96 87,74
AIXTRON STK 33,450 33,590 33,550 33,640 -0,09
 
 
-0,268
36,560 24,320
ALLIANZ SE 229,25 229,85 229,35 231,30 -1,95
 
 
-0,843
232,80 159,64
ATOSS SOFTWARE STK 211,00 214,00 215,00 214,00 1,00
 
 
0,467
231,50 108,00
AURUBIS AG 68,70 68,96 70,52 70,86 -0,34
 
 
-0,480
101,20 51,06
BASF SE 43,445 43,495 43,570 45,700 -2,13
 
 
-4,661
53,810 38,940
BAYER AG 47,350 47,945 47,710 49,075 -1,37
 
 
-2,781
62,610 47,175
BAYERISCHE MOTOREN WERKE AG 98,99 99,38 99,16 97,47 1,69
 
 
1,734
112,86 68,82
BECHTLE STK 43,700 44,940 44,370 44,550 -0,18
 
 
-0,404
46,280 32,620
BEFESA S.A. 27,680 27,940 29,520 29,560 -0,04
 
 
-0,135
54,950 29,560
BEIERSDORF AG 125,80 126,25 126,05 124,80 1,25
 
 
1,002
127,35 94,18
Brenntag SE 75,76 76,02 76,90 76,54 0,36
 
 
0,470
76,80 55,46
Cancom IT Systems 24,640 24,880 24,640 24,140 0,50
 
 
2,071
34,900 22,940
Carl-Zeiss Meditec AG 79,52 81,18 80,34 82,94 -2,60
 
 
-3,135
141,80 80,06
COMMERZBANK 9,942 9,970 9,936 9,970 -0,03
 
 
-0,341
11,910 7,150
CompuGroup Medical SE & Co. KGaA 37,820 38,500 38,160 38,380 -0,22
 
 
-0,573
51,900 31,440
CONTINENTAL STK 65,74 66,08 66,30 66,70 -0,40
 
 
-0,600
78,20 45,00
Covestro AG 51,12 51,28 51,52 51,04 0,48
 
 
0,940
53,40 28,38
CTS Eventim AG & Co. KGaA 53,60 53,90 54,30 54,50 -0,20
 
 
-0,367
70,80 40,76
Daimler Truck Holding AGGeschäftsaufhebungen / Preisberichtigungen 33,300 33,890 33,650 33,820 -0,17
 
 
-0,503
34,150 22,675
Delivery Hero SE 31,305 31,900 31,330 31,815 -0,49
 
 
-1,524
57,100 29,410
Deutsche Bank AG 10,064 10,086 10,080 10,082 -0,00
 
 
-0,020
12,332 7,522
DEUTSCHE BOERSE STK N 162,90 164,00 163,45 165,55 -2,10
 
 
-1,268
186,10 156,90
DEUTSCHE LUFTHANSA AG 8,021 8,080 8,032 7,928 0,10
 
 
1,312
10,968 5,609
Deutsche Post AG 39,390 39,590 39,685 39,115 0,57
 
 
1,457
46,780 30,060
Deutsche Telekom AG 20,550 20,620 20,575 20,760 -0,19
 
 
-0,891
23,060 17,420
Dr. Ing. h.c. F. Porsche AG 92,52 92,80 92,08 95,56 -3,48
 
 
-3,642
0 0
DUERR AG O.N. 25,420 25,600 26,060 25,820 0,24
 
 
0,930
36,360 20,960
Encavis AG 13,080 13,505 13,320 13,630 -0,31
 
 
-2,274
20,470 13,090
ENERGIEKONTOR O.N. 82,70 83,10 84,00 84,10 -0,10
 
 
-0,119
91,40 60,20
E.ON SE 11,625 11,665 11,710 11,730 -0,02
 
 
-0,171
12,275 7,618
Evonik Industries AG 17,795 17,960 17,970 17,680 0,29
 
 
1,640
21,540 16,565
EVOTEC SE 19,045 19,440 19,320 21,530 -2,21
 
 
-10,265
24,160 14,915
Fraport AG 52,020 52,340 51,460 49,500 1,96
 
 
3,960
53,500 36,220
Freenet AG 22,420 22,920 22,700 22,700 0,00
 
 
0,000
26,360 18,845
Fresenius Medical Care KGaA 42,210 42,650 42,610 43,120 -0,51
 
 
-1,183
49,280 26,540
Fresenius SE & Co. KGaA 30,630 31,130 30,890 30,910 -0,02
 
 
-0,065
30,910 19,865
Fuchs SE - Vorzugsaktien 34,640 35,020 34,840 36,760 -1,92
 
 
-5,223
39,340 24,960
GEA Group AG 34,940 35,170 35,290 35,610 -0,32
 
 
-0,899
43,980 31,320
Gerresheimer Group 104,50 104,70 107,50 105,10 2,40
 
 
2,284
120,90 46,90
HANNOVER RUECKV STK N 212,00 214,50 213,80 210,90 2,90
 
 
1,375
213,80 149,90
Heidelberg Materials AG 71,96 72,24 71,94 72,48 -0,54
 
 
-0,745
77,12 39,58
Hella KGaA Hueck + CO 65,90 66,20 67,00 65,70 1,30
 
 
1,979
82,60 64,50
HelloFresh SE 30,570 30,670 31,770 33,010 -1,24
 
 
-3,756
33,510 16,230
Henkel AG & Co. KGaA - Vorzugsaktien 67,42 67,58 67,58 68,24 -0,66
 
 
-0,967
78,30 59,76
Hensoldt AG 29,660 29,820 30,420 30,240 0,18
 
 
0,595
37,940 19,900
HOCHTIEF STK 97,75 98,15 99,10 98,85 0,25
 
 
0,253
99,85 46,12
Hugo Boss AG 64,08 64,32 65,74 66,68 -0,94
 
 
-1,410
74,94 45,51
INFINEON TECHNOLOGIES AG 31,185 31,630 31,400 31,345 0,06
 
 
0,175
39,940 22,325
JENOPTIK STK 23,680 24,180 23,920 24,540 -0,62
 
 
-2,526
33,140 19,620
JUNGHEINRICH PR 28,600 29,340 28,960 28,340 0,62
 
 
2,188
36,880 20,260
Kion Group AG 35,440 35,730 35,930 36,350 -0,42
 
 
-1,155
40,940 19,410
Knorr-Bremse 57,96 58,54 58,78 58,16 0,62
 
 
1,066
70,02 42,83
Kontron AG 16,860 17,840 17,530 18,090 -0,56
 
 
-3,096
20,740 14,100
K+S STK 17,560 17,630 17,665 17,570 0,10
 
 
0,541
23,220 14,855
Lanxess 25,010 25,170 25,150 26,400 -1,25
 
 
-4,735
47,220 25,970
LEG Immobilien SE 68,82 69,34 70,26 69,80 0,46
 
 
0,659
77,04 47,43
Mercedes-Benz Group AG 66,96 67,72 67,41 67,67 -0,26
 
 
-0,384
75,73 51,85
MERCK KGAA 159,60 160,75 160,70 156,75 3,95
 
 
2,520
200,00 145,50
MORPHOSYS STK 28,610 28,670 29,550 28,670 0,88
 
 
3,069
30,990 12,040
MTU Aero Engines 160,15 161,70 161,05 162,65 -1,60
 
 
-0,984
244,70 152,50
Münchner Rückversicherung 377,40 378,70 378,00 376,60 1,40
 
 
0,372
378,20 239,90
Nagarro SE Namens-Aktien o.N. 67,15 67,90 69,00 67,45 1,55
 
 
2,298
132,80 64,90
NEMETSCHEK 56,58 56,96 58,20 56,70 1,50
 
 
2,646
75,02 43,60
NORDEX SE 11,430 11,530 11,435 11,840 -0,41
 
 
-3,421
15,155 7,374
PNE Wind AG 12,960 13,100 12,980 13,000 -0,02
 
 
-0,154
24,200 12,220
Porsche Automobil Holding SE 48,720 48,870 48,790 48,020 0,77
 
 
1,603
72,360 47,790
ProSiebenSat.1 Media AG 6,772 6,868 6,772 6,598 0,17
 
 
2,637
10,040 6,500
PUMA STK 58,72 59,00 58,86 59,18 -0,32
 
 
-0,541
66,56 43,80
QIAGEN NV STK 36,910 37,310 37,660 37,350 0,31
 
 
0,830
47,630 37,350
RATIONAL AG 581,00 589,50 585,50 601,00 -15,50
 
 
-2,579
705,00 414,60
Redcare Pharmacy N.V. 95,30 97,08 96,20 98,34 -2,14
 
 
-2,176
115,60 38,40
Rheinmetall AG 251,00 251,70 256,30 258,00 -1,70
 
 
-0,659
277,00 146,90
RTL Group 32,720 33,580 33,180 33,040 0,14
 
 
0,424
49,380 31,280
RWE AG 36,600 36,650 36,730 36,700 0,03
 
 
0,082
42,780 36,080
SAP SE, Walldorf 123,60 124,12 124,08 125,20 -1,12
 
 
-0,895
131,38 81,56
SARTORIUS AG VZO O.N. 319,20 320,40 319,70 320,30 -0,60
 
 
-0,187
463,90 300,00
Scout24 SE 65,18 65,62 65,66 65,48 0,18
 
 
0,275
65,48 46,36
SIEMENS AG 133,36 133,76 133,94 136,48 -2,54
 
 
-1,861
165,90 97,21
Siemens Energy AG Namens-Aktien o.N 12,155 12,215 12,315 12,600 -0,29
 
 
-2,262
24,800 10,345
Siemens Healthineers AG 45,470 45,780 45,300 44,460 0,84
 
 
1,889
57,980 40,860
Siltronic AG 73,00 73,35 74,40 73,45 0,95
 
 
1,293
85,45 54,05
SIXT SE 90,35 91,45 91,00 92,60 -1,60
 
 
-1,728
129,10 79,90
SMA Solar Technology AG 61,70 62,20 62,00 62,45 -0,45
 
 
-0,721
111,50 39,92
Stabilus SA 50,65 51,60 52,05 52,05 0,00
 
 
0,000
65,60 43,40
Ströer SE & Co. KGaA 42,020 42,300 43,140 43,100 0,04
 
 
0,093
55,000 35,080
Symrise GmbH & Co. KG 89,88 89,94 91,74 92,48 -0,74
 
 
-0,800
111,40 88,72
TAG Immobilien AG 10,925 10,990 11,240 11,235 0,01
 
 
0,045
11,380 5,455
Talanx AG 59,35 59,40 59,00 59,10 -0,10
 
 
-0,169
65,45 35,20
TeamViewer SE 15,760 16,135 15,815 16,020 -0,21
 
 
-1,280
17,390 7,768
Telefonica Deutschland Holding 1,769 1,791 1,797 1,770 0,03
 
 
1,525
3,129 1,692
thyssenkrupp AG 6,774 6,962 6,854 7,082 -0,23
 
 
-3,219
7,708 4,225
UNITED INTER STK N 19,430 20,020 19,760 20,000 -0,24
 
 
-1,200
22,900 12,580
Verbio AG 39,860 40,320 40,100 40,590 -0,49
 
 
-1,207
85,600 31,990
Vitesco Technologies Group AG 77,25 77,90 77,80 76,80 1,00
 
 
1,302
81,75 46,88
VOLKSWAGEN Vorzüge 111,20 111,46 111,54 111,56 -0,02
 
 
-0,018
147,90 106,20
Vonovia SE 23,690 23,910 23,800 24,030 -0,23
 
 
-0,957
28,290 15,590
Wacker-Chemie AG 133,65 134,35 137,10 137,15 -0,05
 
 
-0,036
159,35 101,10
Zalando SE 23,340 23,450 23,660 23,380 0,28
 
 
1,198
45,040 19,405
Seite drucken
Sämtliche Kursdaten gelten für den Xontro-Handel und werden mit mindestens 15 Minuten
Zeitverzögerung angezeigt. Um Xontro-Kurse in Echtzeit zu erhalten, bitte hier registrieren.