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
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 AG![]() |
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 |