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
Aroundtown SA 1,602 1,739 1,661 1,850 -0,19
 
 
-10,216
5,562 1,850
Verbio AG 46,020 46,700 46,360 49,700 -3,34
 
 
-6,720
86,050 40,540
Vonovia SE 17,635 17,950 17,735 18,725 -0,99
 
 
-5,287
37,558 18,700
ADTRAN Holdings Inc. 13,900 14,600 14,250 14,800 -0,55
 
 
-3,716
0 0
K+S STK 19,305 19,345 19,275 19,845 -0,57
 
 
-2,872
35,240 18,280
LEG Immobilien SE 50,56 50,86 52,36 53,82 -1,46
 
 
-2,713
107,57 53,66
NEMETSCHEK 52,22 52,60 53,14 54,60 -1,46
 
 
-2,674
91,14 43,60
Symrise GmbH & Co. KG 96,78 97,26 95,52 98,12 -2,60
 
 
-2,650
114,90 92,98
EVOTEC SE 17,360 18,010 17,695 18,170 -0,48
 
 
-2,614
28,920 14,915
BECHTLE STK 40,680 41,920 41,520 42,530 -1,01
 
 
-2,375
53,700 32,620
CompuGroup Medical SE & Co. KGaA 45,360 47,240 46,300 47,220 -0,92
 
 
-1,948
58,100 31,440
Siemens Healthineers AG 50,84 51,14 50,20 51,16 -0,96
 
 
-1,876
57,70 40,86
SUSE S.A. 16,000 16,220 16,860 17,160 -0,30
 
 
-1,748
30,900 13,480
Delivery Hero SE 30,610 31,140 30,930 31,450 -0,52
 
 
-1,653
57,100 25,260
Encavis AG 16,150 16,655 16,465 16,730 -0,27
 
 
-1,584
24,440 16,330
Hensoldt AG 32,300 32,450 32,550 33,050 -0,50
 
 
-1,513
35,750 19,220
Software AG 19,380 19,670 19,670 19,960 -0,29
 
 
-1,453
32,640 18,590
JENOPTIK STK 30,880 31,500 31,540 32,000 -0,46
 
 
-1,438
33,140 19,620
ECKERT & ZIEGLER 55,05 56,40 55,85 56,60 -0,75
 
 
-1,325
64,65 31,66
DEUTSCHE LUFTHANSA AG 9,833 9,881 9,874 9,993 -0,12
 
 
-1,191
10,968 5,564
BAYER AG 56,36 56,84 56,80 57,41 -0,61
 
 
-1,063
67,46 47,17
thyssenkrupp AG 6,462 6,654 6,558 6,628 -0,07
 
 
-1,056
9,140 4,225
RHEINMETALL STK 254,60 255,30 255,30 258,00 -2,70
 
 
-1,047
259,10 143,45
UNITED INTER STK N 17,215 18,005 17,685 17,870 -0,19
 
 
-1,035
32,120 17,445
TAG Immobilien AG 5,905 5,970 6,015 6,075 -0,06
 
 
-0,988
20,322 5,455
SIXT SE 119,90 121,00 120,90 122,00 -1,10
 
 
-0,902
136,60 79,90
Freenet AG 23,350 23,750 23,600 23,810 -0,21
 
 
-0,882
26,820 18,845
SAP SE, Walldorf 113,46 113,98 113,62 114,54 -0,92
 
 
-0,803
114,54 81,56
TeamViewer SEÄnderung 14,610 14,995 14,855 14,970 -0,12
 
 
-0,768
15,560 7,768
AURUBIS AG 83,72 84,02 85,24 85,88 -0,64
 
 
-0,745
116,20 51,06
AIXTRON STK 28,300 28,370 28,570 28,780 -0,21
 
 
-0,730
31,660 19,845
Deutsche Telekom AG 21,755 21,815 21,880 22,035 -0,16
 
 
-0,703
22,035 16,590
Siemens Energy AG Namens-Aktien o.N 19,000 19,095 19,135 19,265 -0,13
 
 
-0,675
21,390 10,345
DUERR AG O.N. 32,420 32,600 32,580 32,740 -0,16
 
 
-0,489
36,360 19,880
Fuchs Petrolub SE - Vorzugsaktien 38,040 38,820 38,460 38,600 -0,14
 
 
-0,363
39,340 24,480
RWE AG 38,460 38,600 39,020 39,150 -0,13
 
 
-0,332
43,760 35,580
Fresenius SE & Co. KGaA 24,110 24,570 24,400 24,480 -0,08
 
 
-0,327
35,610 19,865
adidas AG 139,46 140,12 141,56 141,96 -0,40
 
 
-0,282
219,70 95,66
HANNOVER RUECKV STK N 169,80 172,35 172,05 172,45 -0,40
 
 
-0,232
192,15 131,35
Ströer SE & Co. KGaA 50,20 50,65 50,05 50,15 -0,10
 
 
-0,199
67,25 35,08
RATIONAL AG 585,00 602,50 595,00 596,00 -1,00
 
 
-0,168
685,20 414,60
Münchner Rückversicherung 317,80 319,10 318,80 319,20 -0,40
 
 
-0,125
333,80 215,60
DEUTSCHE POST STK N 42,075 42,225 41,800 41,825 -0,03
 
 
-0,060
46,095 30,060
ALLIANZ SE 207,90 208,10 208,75 208,75 0,00
 
 
0,000
223,65 159,64
Deutsche Bank AG 0 0 9,867 9,865 0,00
 
 
0,020
12,332 7,522
SARTORIUS AG VZO O.N. 387,10 388,10 390,00 389,80 0,20
 
 
0,051
463,90 302,00
MORPHOSYS STK 14,145 14,340 14,275 14,265 0,01
 
 
0,070
26,990 12,040
Carl-Zeiss Meditec AG 131,40 133,65 132,60 132,50 0,10
 
 
0,075
152,40 103,40
CTS Eventim AG & Co. KGaA 59,55 59,75 59,80 59,70 0,10
 
 
0,168
68,05 40,76
Hella KGaA Hueck + CO 76,75 77,05 76,35 76,20 0,15
 
 
0,197
82,60 54,42
Siltronic AG 66,90 67,15 68,70 68,55 0,15
 
 
0,219
99,18 54,05
RTL Group 44,400 45,260 44,900 44,800 0,10
 
 
0,223
53,750 31,280
Daimler Truck Holding AG 30,750 31,345 31,215 31,120 0,10
 
 
0,305
32,895 22,675
VOLKSWAGEN Vorzüge 123,54 123,72 123,82 123,44 0,38
 
 
0,308
161,82 114,66
Nagarro SE Namens-Aktien o.N. 88,10 89,20 87,90 87,60 0,30
 
 
0,342
152,00 85,40
JUNGHEINRICH PR 32,800 33,580 33,360 33,240 0,12
 
 
0,361
36,880 20,260
COMMERZBANK 9,800 9,826 10,085 10,045 0,04
 
 
0,398
11,910 5,828
QIAGEN NV STK 42,480 42,890 42,690 42,510 0,18
 
 
0,423
48,900 40,420
DEUTSCHE BOERSE STK N 177,45 178,90 178,65 177,80 0,85
 
 
0,478
178,70 150,00
BEIERSDORF AG 116,25 116,70 115,20 114,65 0,55
 
 
0,480
115,10 87,82
Vantage Towers AG 33,340 33,560 33,600 33,400 0,20
 
 
0,599
34,740 24,740
SMA Solar Technology AG 74,60 74,90 74,50 74,05 0,45
 
 
0,608
83,60 36,04
Telefonica Deutschland Holding 2,880 2,897 2,942 2,923 0,02
 
 
0,650
2,991 2,017
MTU Aero Engines 229,00 230,90 230,80 229,20 1,60
 
 
0,698
235,00 152,50
GEA Group AG 42,460 42,670 42,610 42,300 0,31
 
 
0,733
43,460 31,320
Dr. Ing. h.c. F. Porsche AG 115,10 115,40 114,50 113,60 0,90
 
 
0,792
0 0
ProSiebenSat.1 Media AG 8,952 9,056 8,970 8,894 0,08
 
 
0,855
12,055 6,500
BASF SE 46,605 46,735 46,755 46,355 0,40
 
 
0,863
54,990 38,940
NORDEX SE 13,255 13,355 13,355 13,210 0,15
 
 
1,098
15,876 7,374
Covestro AG 38,090 38,280 37,800 37,360 0,44
 
 
1,178
48,340 28,380
Mercedes-Benz Group AG 70,96 71,52 71,54 70,65 0,89
 
 
1,260
75,73 50,88
Porsche Automobil Holding SE 52,38 52,72 52,96 52,30 0,66
 
 
1,262
89,36 50,18
Scout24 SE 53,54 54,50 52,24 51,58 0,66
 
 
1,280
61,96 46,36
Brenntag SE 67,38 67,68 67,86 66,98 0,88
 
 
1,314
76,04 55,46
Fresenius Medical Care KGaA 37,300 37,830 37,720 37,230 0,49
 
 
1,316
63,060 26,540
Wacker-Chemie AG 143,05 143,80 145,35 143,45 1,90
 
 
1,325
184,15 101,10
E.ON SE 11,005 11,040 11,015 10,870 0,15
 
 
1,334
10,872 7,618
BAYERISCHE MOTOREN WERKE AG 98,13 98,33 98,41 96,98 1,43
 
 
1,475
101,20 68,82
BEFESA S.A. 42,800 43,220 43,640 43,000 0,64
 
 
1,488
73,100 29,840
INFINEON TECHNOLOGIES AG 34,910 35,290 35,330 34,795 0,54
 
 
1,538
36,435 21,345
Gerresheimer Group 90,15 90,40 87,65 86,25 1,40
 
 
1,623
90,60 46,90
Evonik Industries AG 19,020 19,110 19,210 18,895 0,32
 
 
1,667
26,440 16,565
HelloFresh SE 16,745 16,910 16,585 16,300 0,29
 
 
1,748
46,160 16,230
Airbus SE 120,46 121,08 121,52 119,42 2,10
 
 
1,758
125,84 87,74
MERCK KGAA 164,45 165,35 167,05 164,10 2,95
 
 
1,798
200,00 156,10
SIEMENS AG 144,52 144,80 145,62 142,84 2,78
 
 
1,946
150,32 94,89
Stabilus SA 63,60 64,00 62,40 61,20 1,20
 
 
1,961
65,60 40,45
Fraport AG 45,120 45,540 45,770 44,850 0,92
 
 
2,051
54,600 36,220
Cancom IT Systems 33,120 33,400 33,080 32,360 0,72
 
 
2,225
57,580 23,340
Talanx AG 42,000 42,200 42,260 41,340 0,92
 
 
2,225
46,320 34,320
PUMA STK 53,22 53,86 53,48 52,14 1,34
 
 
2,570
79,38 43,80
CONTINENTAL STK 66,60 67,00 66,76 65,08 1,68
 
 
2,581
78,20 45,00
Zalando SE 34,080 34,250 34,490 33,500 0,99
 
 
2,955
51,480 19,405
Hugo Boss AG 59,16 59,42 59,66 57,88 1,78
 
 
3,075
66,02 45,51
Heidelberg Cement AG 63,84 64,12 63,72 61,80 1,92
 
 
3,107
66,50 39,58
Knorr-Bremse 61,30 61,96 60,74 58,76 1,98
 
 
3,370
73,52 42,83
Henkel AG & Co. KGaA - Vorzugsaktien 68,84 69,10 69,22 66,34 2,88
 
 
4,341
69,36 57,56
Lanxess 36,660 36,930 36,880 35,060 1,82
 
 
5,191
47,220 28,580
Kion Group AG 31,510 31,770 31,790 29,390 2,40
 
 
8,166
76,220 19,410
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.