Stammdaten

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

Kursdaten

Letzter
8.251,66
Veränderung
+4,04
Veränderung in %
%
+0,049
Datum
22.03.2023
Zeit
17:55:00
Eröffnung
8.241,30
Vortag
8.247,62
Tageshoch
8.296,09
Tagestief
8.230,92
52 Wochen Hoch
8.542,46
52 Wochen Tief
6.520,14
Stück letzter Handel
0
Stück
3.422.145
Umsatz
3.422.145,00

 

Chart
Darstellung
Vergleich
Analyse
 

HDAX Kursliste

Geld Brief Letzter Vortag 52 Wochen Hoch 52 Wochen Tief
adidas AG 140,04 140,68 141,56 141,96 -0,40
 
 
-0,282
219,70 95,66
ADTRAN Holdings Inc. 13,900 14,600 14,250 14,800 -0,55
 
 
-3,716
0 0
Airbus SE 121,04 121,64 121,52 119,42 2,10
 
 
1,758
125,84 87,74
AIXTRON STK 28,360 28,480 28,570 28,780 -0,21
 
 
-0,730
31,660 19,845
ALLIANZ SE 208,55 208,85 208,75 208,75 0,00
 
 
0,000
223,65 159,64
Aroundtown SA 1,602 1,739 1,661 1,850 -0,19
 
 
-10,216
5,562 1,850
AURUBIS AG 83,90 84,26 85,24 85,88 -0,64
 
 
-0,745
116,20 51,06
BASF SE 46,735 46,915 46,755 46,355 0,40
 
 
0,863
54,990 38,940
BAYER AG 56,45 57,04 56,80 57,41 -0,61
 
 
-1,063
67,46 47,17
BAYERISCHE MOTOREN WERKE AG 98,30 98,50 98,41 96,98 1,43
 
 
1,475
101,20 68,82
BECHTLE STK 40,840 42,080 41,520 42,530 -1,01
 
 
-2,375
53,700 32,620
BEFESA S.A. 42,900 43,320 43,640 43,000 0,64
 
 
1,488
73,100 29,840
BEIERSDORF AG 116,50 117,00 115,20 114,65 0,55
 
 
0,480
115,10 87,82
Brenntag SE 67,56 67,88 67,86 66,98 0,88
 
 
1,314
76,04 55,46
Cancom IT Systems 33,120 33,400 33,080 32,360 0,72
 
 
2,225
57,580 23,340
Carl-Zeiss Meditec AG 131,70 133,65 132,60 132,50 0,10
 
 
0,075
152,40 103,40
COMMERZBANK 9,810 9,832 10,085 10,045 0,04
 
 
0,398
11,910 5,828
CompuGroup Medical SE & Co. KGaA 45,360 47,240 46,220 47,220 -1,00
 
 
-2,118
58,100 31,440
CONTINENTAL STK 66,80 67,24 66,76 65,08 1,68
 
 
2,581
78,20 45,00
Covestro AG 38,240 38,430 37,800 37,360 0,44
 
 
1,178
48,340 28,380
CTS Eventim AG & Co. KGaA 59,65 59,90 59,80 59,70 0,10
 
 
0,168
68,05 40,76
Daimler Truck Holding AG 30,855 31,450 31,215 31,120 0,10
 
 
0,305
32,895 22,675
Delivery Hero SE 30,560 31,230 30,930 31,450 -0,52
 
 
-1,653
57,100 25,260
Deutsche Bank AG 9,672 9,705 9,867 9,865 0,00
 
 
0,020
12,332 7,522
DEUTSCHE BOERSE STK N 177,90 179,35 178,65 177,80 0,85
 
 
0,478
178,70 150,00
DEUTSCHE LUFTHANSA AG 9,873 9,918 9,874 9,993 -0,12
 
 
-1,191
10,968 5,564
DEUTSCHE POST STK N 42,115 42,280 41,800 41,825 -0,03
 
 
-0,060
46,095 30,060
Deutsche Telekom AG 21,785 21,855 21,880 22,035 -0,16
 
 
-0,703
22,035 16,590
Dr. Ing. h.c. F. Porsche AG 115,30 115,80 114,50 113,60 0,90
 
 
0,792
0 0
DUERR AG O.N. 32,500 32,680 32,580 32,740 -0,16
 
 
-0,489
36,360 19,880
ECKERT & ZIEGLER 55,05 56,60 55,85 56,60 -0,75
 
 
-1,325
64,65 31,66
Encavis AG 16,200 16,705 16,465 16,730 -0,27
 
 
-1,584
24,440 16,330
E.ON SE 11,020 11,040 11,015 10,870 0,15
 
 
1,334
10,872 7,618
Evonik Industries AG 19,045 19,170 19,210 18,895 0,32
 
 
1,667
26,440 16,565
EVOTEC SE 17,360 17,975 17,695 18,170 -0,48
 
 
-2,614
28,920 14,915
Fraport AG 45,290 45,740 45,770 44,850 0,92
 
 
2,051
54,600 36,220
Freenet AG 23,360 23,810 23,600 23,810 -0,21
 
 
-0,882
26,820 18,845
Fresenius Medical Care KGaA 37,420 37,900 37,720 37,230 0,49
 
 
1,316
63,060 26,540
Fresenius SE & Co. KGaA 24,260 24,640 24,400 24,480 -0,08
 
 
-0,327
35,610 19,865
Fuchs Petrolub SE - Vorzugsaktien 38,120 38,900 38,460 38,600 -0,14
 
 
-0,363
39,340 24,480
GEA Group AG 42,600 42,820 42,610 42,300 0,31
 
 
0,733
43,460 31,320
Gerresheimer Group 90,15 90,55 87,65 86,25 1,40
 
 
1,623
90,60 46,90
HANNOVER RUECKV STK N 170,60 173,15 172,05 172,45 -0,40
 
 
-0,232
192,15 131,35
Heidelberg Cement AG 64,16 64,44 63,72 61,80 1,92
 
 
3,107
66,50 39,58
Hella KGaA Hueck + CO 76,85 77,15 76,35 76,20 0,15
 
 
0,197
82,60 54,42
HelloFresh SE 16,775 16,940 16,585 16,300 0,29
 
 
1,748
46,160 16,230
Henkel AG & Co. KGaA - Vorzugsaktien 69,02 69,28 69,22 66,34 2,88
 
 
4,341
69,36 57,56
Hensoldt AG 32,300 32,450 32,550 33,050 -0,50
 
 
-1,513
35,750 19,220
Hugo Boss AG 59,42 59,64 59,66 57,88 1,78
 
 
3,075
66,02 45,51
INFINEON TECHNOLOGIES AG 35,055 35,500 35,330 34,795 0,54
 
 
1,538
36,435 21,345
JENOPTIK STK 31,180 31,880 31,540 32,000 -0,46
 
 
-1,438
33,140 19,620
JUNGHEINRICH PR 32,920 33,680 33,360 33,240 0,12
 
 
0,361
36,880 20,260
Kion Group AG 31,510 31,780 31,790 29,390 2,40
 
 
8,166
76,220 19,410
Knorr-Bremse 61,52 62,12 60,74 58,76 1,98
 
 
3,370
73,52 42,83
K+S STK 19,340 19,465 19,275 19,845 -0,57
 
 
-2,872
35,240 18,280
Lanxess 36,730 37,020 36,880 35,060 1,82
 
 
5,191
47,220 28,580
LEG Immobilien SE 50,58 50,88 52,36 53,82 -1,46
 
 
-2,713
107,57 53,66
Mercedes-Benz Group AG 71,18 71,65 71,54 70,65 0,89
 
 
1,260
75,73 50,88
MERCK KGAA 164,45 165,35 167,05 164,10 2,95
 
 
1,798
200,00 156,10
MORPHOSYS STK 14,190 14,385 14,275 14,265 0,01
 
 
0,070
26,990 12,040
MTU Aero Engines 229,80 231,70 230,80 229,20 1,60
 
 
0,698
235,00 152,50
Münchner Rückversicherung 318,40 319,60 318,80 319,20 -0,40
 
 
-0,125
333,80 215,60
Nagarro SE Namens-Aktien o.N. 88,00 89,30 87,90 87,60 0,30
 
 
0,342
152,00 85,40
NEMETSCHEK 52,36 52,74 53,14 54,60 -1,46
 
 
-2,674
91,14 43,60
NORDEX SE 13,250 13,340 13,355 13,210 0,15
 
 
1,098
15,876 7,374
Porsche Automobil Holding SE 52,58 53,04 52,96 52,30 0,66
 
 
1,262
89,36 50,18
ProSiebenSat.1 Media AG 8,974 9,104 8,970 8,894 0,08
 
 
0,855
12,055 6,500
PUMA STK 53,48 53,94 53,48 52,14 1,34
 
 
2,570
79,38 43,80
QIAGEN NV STK 42,630 43,020 42,690 42,510 0,18
 
 
0,423
48,900 40,420
RATIONAL AG 586,50 602,50 595,00 596,00 -1,00
 
 
-0,168
685,20 414,60
RHEINMETALL STK 255,20 255,90 255,30 258,00 -2,70
 
 
-1,047
259,10 143,45
RTL Group 44,480 45,340 44,900 44,800 0,10
 
 
0,223
53,750 31,280
RWE AG 38,650 38,740 39,020 39,150 -0,13
 
 
-0,332
43,760 35,580
SAP SE, Walldorf 113,82 114,42 113,62 114,54 -0,92
 
 
-0,803
114,54 81,56
SARTORIUS AG VZO O.N. 387,10 389,60 390,00 389,80 0,20
 
 
0,051
463,90 302,00
Scout24 SE 53,80 54,44 52,24 51,58 0,66
 
 
1,280
61,96 46,36
SIEMENS AG 144,94 145,18 145,62 142,84 2,78
 
 
1,946
150,32 94,89
Siemens Energy AG Namens-Aktien o.N 19,000 19,100 19,135 19,265 -0,13
 
 
-0,675
21,390 10,345
Siemens Healthineers AG 51,04 51,34 50,20 51,16 -0,96
 
 
-1,876
57,70 40,86
Siltronic AG 66,85 67,20 68,70 68,55 0,15
 
 
0,219
99,18 54,05
SIXT SE 120,30 121,10 120,90 122,00 -1,10
 
 
-0,902
136,60 79,90
SMA Solar Technology AG 74,95 75,30 74,50 74,05 0,45
 
 
0,608
83,60 36,04
Software AG 19,420 19,710 19,670 19,960 -0,29
 
 
-1,453
32,640 18,590
Stabilus SA 63,60 64,00 62,40 61,20 1,20
 
 
1,961
65,60 40,45
Ströer SE & Co. KGaA 50,25 50,75 50,05 50,15 -0,10
 
 
-0,199
67,25 35,08
SUSE S.A. 16,050 16,270 16,860 17,160 -0,30
 
 
-1,748
30,900 13,480
Symrise GmbH & Co. KG 96,88 97,46 95,52 98,12 -2,60
 
 
-2,650
114,90 92,98
TAG Immobilien AG 5,870 5,900 6,015 6,075 -0,06
 
 
-0,988
20,322 5,455
Talanx AG 42,120 42,300 42,260 41,340 0,92
 
 
2,225
46,320 34,320
TeamViewer SEÄnderung 14,605 15,045 14,855 14,970 -0,12
 
 
-0,768
15,560 7,768
Telefonica Deutschland Holding 2,885 2,905 2,942 2,923 0,02
 
 
0,650
2,991 2,017
thyssenkrupp AG 6,498 6,654 6,558 6,628 -0,07
 
 
-1,056
9,140 4,225
UNITED INTER STK N 17,265 18,060 17,685 17,870 -0,19
 
 
-1,035
32,120 17,445
Vantage Towers AG 33,380 33,600 33,600 33,400 0,20
 
 
0,599
34,740 24,740
Verbio AG 46,020 46,780 46,360 49,700 -3,34
 
 
-6,720
86,050 40,540
VOLKSWAGEN Vorzüge 123,86 124,02 123,82 123,44 0,38
 
 
0,308
161,82 114,66
Vonovia SE 17,660 17,915 17,735 18,725 -0,99
 
 
-5,287
37,558 18,700
Wacker-Chemie AG 143,35 144,20 145,35 143,45 1,90
 
 
1,325
184,15 101,10
Zalando SE 34,390 34,580 34,490 33,500 0,99
 
 
2,955
51,480 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.