Stammdaten
HDAX
Name
HDAX P-IN.
WKN
846901
ISIN
DE0008469016
Symbol
HDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
20:30:00
Kursdaten
Letzter
8.314,29
Veränderung
+43,90
Veränderung in %
%+0,531
Datum
29.09.2023
Zeit
17:55:00
Eröffnung
8.293,24
Vortag
8.270,39
Tageshoch
8.385,80
Tagestief
8.293,24
52 Wochen Hoch
8.921,14
52 Wochen Tief
6.607,06
Stück letzter Handel
0
Stück
4.267.711
Umsatz
4.267.711,00
HDAX Kursliste
Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Zalando SE | 0 | 0 | 20,900 | 21,110 | -0,21 | -0,995 | 45,040 | 19,740 | |||
Wacker-Chemie AG | 0 | 0 | 137,00 | 130,50 | 6,50 | 4,981 | 159,35 | 101,10 | |||
Vonovia SE | 0 | 0 | 22,770 | 21,910 | 0,86 | 3,925 | 28,290 | 15,590 | |||
VOLKSWAGEN Vorzüge | 0 | 0 | 108,76 | 109,08 | -0,32 | -0,293 | 143,88 | 106,20 | |||
Vitesco Technologies Group AG | 0 | 0 | 74,65 | 73,80 | 0,85 | 1,152 | 81,75 | 48,12 | |||
Verbio AG | 0 | 0 | 37,930 | 37,350 | 0,58 | 1,553 | 85,600 | 31,990 | |||
UNITED INTER STK N | 0 | 0 | 20,140 | 19,610 | 0,53 | 2,703 | 22,900 | 12,580 | |||
thyssenkrupp AG | 0 | 0 | 7,164 | 7,050 | 0,11 | 1,617 | 7,708 | 4,352 | |||
Telefonica Deutschland Holding | 0 | 0 | 1,715 | 1,675 | 0,04 | 2,388 | 3,129 | 1,675 | |||
TeamViewer SE | 0 | 0 | 15,930 | 15,570 | 0,36 | 2,312 | 17,390 | 7,856 | |||
Talanx AG | 0 | 0 | 60,10 | 60,30 | -0,20 | -0,332 | 65,45 | 35,72 | |||
TAG Immobilien AG | 0 | 0 | 9,430 | 9,250 | 0,18 | 1,946 | 11,380 | 5,455 | |||
Symrise GmbH & Co. KG | 0 | 0 | 89,46 | 88,98 | 0,48 | 0,539 | 111,40 | 88,70 | |||
Ströer SE & Co. KGaA | 0 | 0 | 42,280 | 42,300 | -0,02 | -0,047 | 55,000 | 36,740 | |||
Stabilus SA | 0 | 0 | 52,35 | 51,40 | 0,95 | 1,848 | 65,60 | 43,40 | |||
SMA Solar Technology AG | 0 | 0 | 62,05 | 60,00 | 2,05 | 3,417 | 111,50 | 39,92 | |||
SIXT SE | 0 | 0 | 89,95 | 87,90 | 2,05 | 2,332 | 129,10 | 79,90 | |||
Siltronic AG | 0 | 0 | 79,60 | 77,65 | 1,95 | 2,511 | 85,45 | 54,05 | |||
Siemens Healthineers AG | 0 | 0 | 48,180 | 47,280 | 0,90 | 1,904 | 57,980 | 42,810 | |||
Siemens Energy AG Namens-Aktien o.N | 0 | 0 | 12,385 | 12,195 | 0,19 | 1,558 | 24,800 | 10,345 | |||
SIEMENS AG | 0 | 0 | 136,18 | 133,46 | 2,72 | 2,038 | 165,90 | 100,10 | |||
Scout24 SE | 0 | 0 | 64,86 | 64,58 | 0,28 | 0,434 | 66,14 | 46,36 | |||
SARTORIUS AG VZO O.N. | 0 | 0 | 326,40 | 319,10 | 7,30 | 2,288 | 463,90 | 300,00 | |||
SAP SE, Walldorf | 0 | 0 | 122,86 | 121,58 | 1,28 | 1,053 | 131,38 | 81,56 | |||
RWE AG | 0 | 0 | 35,220 | 34,850 | 0,37 | 1,062 | 42,780 | 34,850 | |||
RTL Group | 0 | 0 | 32,520 | 31,840 | 0,68 | 2,136 | 49,380 | 31,280 | |||
Rheinmetall AG | 0 | 0 | 244,00 | 252,20 | -8,20 | -3,251 | 277,00 | 146,90 | |||
Redcare Pharmacy N.V. | 0 | 0 | 96,46 | 96,28 | 0,18 | 0,187 | 115,60 | 38,40 | |||
RATIONAL AG | 0 | 0 | 600,00 | 578,00 | 22,00 | 3,806 | 705,00 | 504,50 | |||
QIAGEN NV STK | 0 | 0 | 38,200 | 37,180 | 1,02 | 2,743 | 47,630 | 36,960 | |||
PUMA STK | 0 | 0 | 56,70 | 56,22 | 0,48 | 0,854 | 66,56 | 43,80 | |||
ProSiebenSat.1 Media AG | 0 | 0 | 6,350 | 6,272 | 0,08 | 1,244 | 10,040 | 6,272 | |||
Porsche Automobil Holding SE | 0 | 0 | 46,820 | 45,860 | 0,96 | 2,093 | 61,200 | 45,860 | |||
PNE Wind AG | 0 | 0 | 12,860 | 12,900 | -0,04 | -0,310 | 24,200 | 12,220 | |||
NORDEX SE | 0 | 0 | 11,385 | 11,315 | 0,07 | 0,619 | 15,155 | 7,374 | |||
NEMETSCHEK | 0 | 0 | 57,02 | 56,44 | 0,58 | 1,028 | 75,02 | 43,60 | |||
Nagarro SE Namens-Aktien o.N. | 0 | 0 | 69,75 | 68,20 | 1,55 | 2,273 | 132,80 | 64,90 | |||
Münchner Rückversicherung | 0 | 0 | 368,40 | 373,80 | -5,40 | -1,445 | 378,20 | 239,90 | |||
MTU Aero Engines | 0 | 0 | 171,50 | 174,30 | -2,80 | -1,606 | 244,70 | 152,50 | |||
MORPHOSYS STK | 0 | 0 | 25,800 | 26,230 | -0,43 | -1,639 | 30,990 | 12,040 | |||
MERCK KGAA | 0 | 0 | 155,50 | 155,45 | 0,05 | 0,032 | 200,00 | 145,50 | |||
Mercedes-Benz Group AG | 0 | 0 | 65,73 | 66,00 | -0,27 | -0,409 | 75,73 | 51,85 | |||
LEG Immobilien SE | 0 | 0 | 61,82 | 62,74 | -0,92 | -1,466 | 77,04 | 47,43 | |||
Lanxess | 0 | 0 | 23,670 | 23,960 | -0,29 | -1,210 | 47,220 | 23,670 | |||
K+S STK | 0 | 0 | 16,950 | 16,880 | 0,07 | 0,415 | 23,220 | 14,855 | |||
Kontron AG | 0 | 0 | 18,600 | 18,130 | 0,47 | 2,592 | 20,740 | 14,180 | |||
Knorr-Bremse | 0 | 0 | 59,08 | 58,70 | 0,38 | 0,647 | 70,02 | 42,84 | |||
Kion Group AG | 0 | 0 | 35,830 | 35,710 | 0,12 | 0,336 | 40,940 | 19,410 | |||
JUNGHEINRICH PR | 0 | 0 | 28,340 | 28,600 | -0,26 | -0,909 | 36,880 | 20,360 | |||
JENOPTIK STK | 0 | 0 | 23,980 | 23,960 | 0,02 | 0,083 | 33,140 | 19,750 | |||
INFINEON TECHNOLOGIES AG | 0 | 0 | 31,380 | 31,360 | 0,02 | 0,064 | 39,940 | 22,535 | |||
Hugo Boss AG | 0 | 0 | 60,02 | 60,42 | -0,40 | -0,662 | 74,94 | 45,51 | |||
HOCHTIEF STK | 0 | 0 | 96,35 | 95,85 | 0,50 | 0,522 | 99,85 | 46,16 | |||
Hensoldt AG | 0 | 0 | 27,260 | 27,160 | 0,10 | 0,368 | 37,940 | 20,300 | |||
Henkel AG & Co. KGaA - Vorzugsaktien | 0 | 0 | 66,98 | 66,30 | 0,68 | 1,026 | 78,30 | 60,32 | |||
HelloFresh SE | 0 | 0 | 27,800 | 27,990 | -0,19 | -0,679 | 33,510 | 16,230 | |||
Hella KGaA Hueck + CO | 0 | 0 | 67,40 | 66,10 | 1,30 | 1,967 | 82,60 | 64,50 | |||
Heidelberg Materials AG | 0 | 0 | 74,60 | 74,34 | 0,26 | 0,350 | 77,12 | 39,58 | |||
HANNOVER RUECKV STK N | 0 | 0 | 207,60 | 209,00 | -1,40 | -0,670 | 213,80 | 151,60 | |||
Gerresheimer Group | 0 | 0 | 99,90 | 98,90 | 1,00 | 1,011 | 120,90 | 49,26 | |||
GEA Group AG | 0 | 0 | 34,940 | 34,750 | 0,19 | 0,547 | 43,980 | 32,060 | |||
Fuchs SE - Vorzugsaktien | 0 | 0 | 36,740 | 36,420 | 0,32 | 0,879 | 39,340 | 25,780 | |||
Fresenius SE & Co. KGaA | 0 | 0 | 29,350 | 29,320 | 0,03 | 0,102 | 30,910 | 19,865 | |||
Fresenius Medical Care KGaA | 0 | 0 | 40,930 | 41,050 | -0,12 | -0,292 | 49,280 | 26,540 | |||
Freenet AG | 0 | 0 | 22,140 | 22,000 | 0,14 | 0,636 | 26,360 | 18,845 | |||
Fraport AG | 0 | 0 | 49,330 | 49,340 | -0,01 | -0,020 | 53,500 | 36,220 | |||
EVOTEC SE | 0 | 0 | 18,865 | 18,600 | 0,27 | 1,425 | 24,160 | 14,915 | |||
Evonik Industries AG | 0 | 0 | 17,470 | 17,270 | 0,20 | 1,158 | 21,540 | 16,590 | |||
E.ON SE | 0 | 0 | 11,180 | 11,090 | 0,09 | 0,812 | 12,275 | 7,618 | |||
ENERGIEKONTOR O.N. | 0 | 0 | 77,00 | 77,70 | -0,70 | -0,901 | 91,40 | 60,20 | |||
Encavis AG | 0 | 0 | 13,310 | 12,920 | 0,39 | 3,019 | 20,470 | 12,840 | |||
DUERR AG O.N. | 0 | 0 | 25,320 | 25,360 | -0,04 | -0,158 | 36,360 | 20,960 | |||
Dr. Ing. h.c. F. Porsche AG | 0 | 0 | 89,20 | 87,36 | 1,84 | 2,106 | 120,35 | 81,94 | |||
Deutsche Telekom AG | 0 | 0 | 19,890 | 19,724 | 0,17 | 0,842 | 23,060 | 17,420 | |||
Deutsche Post AG | 0 | 0 | 38,705 | 38,305 | 0,40 | 1,044 | 46,780 | 30,905 | |||
DEUTSCHE LUFTHANSA AG | 0 | 0 | 7,511 | 7,433 | 0,08 | 1,049 | 10,968 | 5,722 | |||
DEUTSCHE BOERSE STK N | 0 | 0 | 163,60 | 163,75 | -0,15 | -0,092 | 186,10 | 156,90 | |||
Deutsche Bank AG | 0 | 0 | 10,502 | 10,382 | 0,12 | 1,156 | 12,332 | 7,522 | |||
Delivery Hero SE | 0 | 0 | 27,235 | 26,785 | 0,45 | 1,680 | 57,100 | 26,785 | |||
Daimler Truck Holding AG | 0 | 0 | 32,890 | 33,210 | -0,32 | -0,964 | 34,150 | 22,875 | |||
CTS Eventim AG & Co. KGaA | 0 | 0 | 53,90 | 54,30 | -0,40 | -0,737 | 70,80 | 40,76 | |||
Covestro AG | 0 | 0 | 51,08 | 50,74 | 0,34 | 0,670 | 53,40 | 28,96 | |||
CONTINENTAL STK | 0 | 0 | 67,30 | 65,50 | 1,80 | 2,748 | 78,20 | 45,15 | |||
CompuGroup Medical SE & Co. KGaA | 0 | 0 | 37,040 | 35,980 | 1,06 | 2,946 | 51,900 | 31,440 | |||
COMMERZBANK | 0 | 0 | 10,795 | 9,882 | 0,91 | 9,239 | 11,910 | 7,150 | |||
Carl-Zeiss Meditec AG | 0 | 0 | 83,06 | 81,38 | 1,68 | 2,064 | 141,80 | 79,92 | |||
Cancom IT Systems | 0 | 0 | 24,620 | 24,560 | 0,06 | 0,244 | 34,900 | 22,940 | |||
Brenntag SE | 0 | 0 | 73,12 | 72,90 | 0,22 | 0,302 | 76,90 | 55,46 | |||
BEIERSDORF AG | 0 | 0 | 121,15 | 122,00 | -0,85 | -0,697 | 127,35 | 94,18 | |||
BEFESA S.A. | 0 | 0 | 28,440 | 28,000 | 0,44 | 1,571 | 54,950 | 27,600 | |||
BECHTLE STK | 0 | 0 | 44,160 | 43,920 | 0,24 | 0,546 | 46,280 | 32,620 | |||
BAYERISCHE MOTOREN WERKE AG | 0 | 0 | 97,12 | 97,37 | -0,25 | -0,257 | 112,86 | 68,82 | |||
BAYER AG | 0 | 0 | 45,560 | 45,420 | 0,14 | 0,308 | 62,610 | 45,420 | |||
BASF SE | 0 | 0 | 43,045 | 42,560 | 0,49 | 1,140 | 53,810 | 39,435 | |||
AURUBIS AG | 0 | 0 | 69,76 | 67,72 | 2,04 | 3,012 | 101,20 | 53,28 | |||
ATOSS SOFTWARE STK | 0 | 0 | 192,80 | 190,40 | 2,40 | 1,261 | 231,50 | 108,00 | |||
ALLIANZ SE | 0 | 0 | 226,60 | 229,05 | -2,45 | -1,070 | 232,95 | 161,62 | |||
AIXTRON STK | 0 | 0 | 34,510 | 33,680 | 0,83 | 2,464 | 36,560 | 24,390 | |||
Airbus SE | 0 | 0 | 126,90 | 124,12 | 2,78 | 2,240 | 135,96 | 87,75 | |||
ADTRAN Holdings Inc. | 0 | 0 | 7,836 | 7,744 | 0,09 | 1,188 | 23,100 | 6,598 | |||
adidas AG | 0 | 0 | 166,68 | 155,96 | 10,72 | 6,874 | 187,72 | 95,66 |