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
Zalando SE 34,500 34,690 34,490 33,500 0,99
 
 
2,955
51,480 19,405
Wacker-Chemie AG 143,45 144,40 145,35 143,45 1,90
 
 
1,325
184,15 101,10
Vonovia SE 17,690 17,985 17,735 18,725 -0,99
 
 
-5,287
37,558 18,700
VOLKSWAGEN Vorzüge 124,04 124,44 123,82 123,44 0,38
 
 
0,308
161,82 114,66
Verbio AG 46,020 46,780 46,360 49,700 -3,34
 
 
-6,720
86,050 40,540
Vantage Towers AG 33,420 33,620 33,600 33,400 0,20
 
 
0,599
34,740 24,740
UNITED INTER STK N 17,295 18,090 17,685 17,870 -0,19
 
 
-1,035
32,120 17,445
thyssenkrupp AG 6,498 6,654 6,558 6,628 -0,07
 
 
-1,056
9,140 4,225
Telefonica Deutschland Holding 2,886 2,909 2,942 2,923 0,02
 
 
0,650
2,991 2,017
TeamViewer SEÄnderung 14,630 15,055 14,855 14,970 -0,12
 
 
-0,768
15,560 7,768
Talanx AG 42,140 42,340 42,260 41,340 0,92
 
 
2,225
46,320 34,320
TAG Immobilien AG 5,870 5,900 6,015 6,075 -0,06
 
 
-0,988
20,322 5,455
Symrise GmbH & Co. KG 97,08 97,56 95,52 98,12 -2,60
 
 
-2,650
114,90 92,98
SUSE S.A. 16,070 16,270 16,860 17,160 -0,30
 
 
-1,748
30,900 13,480
Ströer SE & Co. KGaA 50,30 50,75 50,05 50,15 -0,10
 
 
-0,199
67,25 35,08
Stabilus SA 63,60 64,00 62,40 61,20 1,20
 
 
1,961
65,60 40,45
Software AG 19,440 19,730 19,670 19,960 -0,29
 
 
-1,453
32,640 18,590
SMA Solar Technology AG 74,95 75,35 74,50 74,05 0,45
 
 
0,608
83,60 36,04
SIXT SE 120,30 121,10 120,90 122,00 -1,10
 
 
-0,902
136,60 79,90
Siltronic AG 66,85 67,20 68,70 68,55 0,15
 
 
0,219
99,18 54,05
Siemens Healthineers AG 51,12 51,42 50,20 51,16 -0,96
 
 
-1,876
57,70 40,86
Siemens Energy AG Namens-Aktien o.N 19,035 19,135 19,135 19,265 -0,13
 
 
-0,675
21,390 10,345
SIEMENS AG 145,08 145,36 145,62 142,84 2,78
 
 
1,946
150,32 94,89
Scout24 SE 0 0 52,24 51,58 0,66
 
 
1,280
61,96 46,36
SARTORIUS AG VZO O.N. 387,80 390,40 390,00 389,80 0,20
 
 
0,051
463,90 302,00
SAP SE, Walldorf 113,96 114,48 113,62 114,54 -0,92
 
 
-0,803
114,54 81,56
RWE AG 38,700 38,780 39,020 39,150 -0,13
 
 
-0,332
43,760 35,580
RTL Group 44,480 45,340 44,900 44,800 0,10
 
 
0,223
53,750 31,280
RHEINMETALL STK 255,20 255,90 255,30 258,00 -2,70
 
 
-1,047
259,10 143,45
RATIONAL AG 587,00 602,50 595,00 596,00 -1,00
 
 
-0,168
685,20 414,60
QIAGEN NV STK 42,630 42,970 42,690 42,510 0,18
 
 
0,423
48,900 40,420
PUMA STK 53,48 54,00 53,48 52,14 1,34
 
 
2,570
79,38 43,80
ProSiebenSat.1 Media AG 8,976 9,108 8,970 8,894 0,08
 
 
0,855
12,055 6,500
Porsche Automobil Holding SE 52,70 53,08 52,96 52,30 0,66
 
 
1,262
89,36 50,18
NORDEX SE 13,265 13,360 13,355 13,210 0,15
 
 
1,098
15,876 7,374
NEMETSCHEK 52,40 52,78 53,14 54,60 -1,46
 
 
-2,674
91,14 43,60
Nagarro SE Namens-Aktien o.N. 88,20 89,30 87,90 87,60 0,30
 
 
0,342
152,00 85,40
Münchner Rückversicherung 318,60 319,90 318,80 319,20 -0,40
 
 
-0,125
333,80 215,60
MTU Aero Engines 230,00 231,70 230,80 229,20 1,60
 
 
0,698
235,00 152,50
MORPHOSYS STK 14,200 14,395 14,275 14,265 0,01
 
 
0,070
26,990 12,040
MERCK KGAA 164,55 165,35 167,05 164,10 2,95
 
 
1,798
200,00 156,10
Mercedes-Benz Group AG 71,29 71,69 71,54 70,65 0,89
 
 
1,260
75,73 50,88
LEG Immobilien SE 50,56 51,02 52,36 53,82 -1,46
 
 
-2,713
107,57 53,66
Lanxess 36,760 37,050 36,880 35,060 1,82
 
 
5,191
47,220 28,580
K+S STK 19,400 19,550 19,275 19,845 -0,57
 
 
-2,872
35,240 18,280
Knorr-Bremse 61,52 62,24 60,74 58,76 1,98
 
 
3,370
73,52 42,83
Kion Group AG 31,510 31,770 31,790 29,390 2,40
 
 
8,166
76,220 19,410
JUNGHEINRICH PR 32,940 33,700 33,360 33,240 0,12
 
 
0,361
36,880 20,260
JENOPTIK STK 31,160 31,860 31,540 32,000 -0,46
 
 
-1,438
33,140 19,620
INFINEON TECHNOLOGIES AG 35,125 35,530 35,330 34,795 0,54
 
 
1,538
36,435 21,345
Hugo Boss AG 59,44 59,70 59,66 57,88 1,78
 
 
3,075
66,02 45,51
Hensoldt AG 32,300 32,450 32,550 33,050 -0,50
 
 
-1,513
35,750 19,220
Henkel AG & Co. KGaA - Vorzugsaktien 69,06 69,32 69,22 66,34 2,88
 
 
4,341
69,36 57,56
HelloFresh SE 16,775 16,950 16,585 16,300 0,29
 
 
1,748
46,160 16,230
Hella KGaA Hueck + CO 76,85 77,15 76,35 76,20 0,15
 
 
0,197
82,60 54,42
Heidelberg Cement AG 64,22 64,50 63,72 61,80 1,92
 
 
3,107
66,50 39,58
HANNOVER RUECKV STK N 170,80 173,35 172,05 172,45 -0,40
 
 
-0,232
192,15 131,35
Gerresheimer Group 90,20 90,60 87,65 86,25 1,40
 
 
1,623
90,60 46,90
GEA Group AG 42,640 42,850 42,610 42,300 0,31
 
 
0,733
43,460 31,320
Fuchs Petrolub SE - Vorzugsaktien 38,120 38,900 38,460 38,600 -0,14
 
 
-0,363
39,340 24,480
Fresenius SE & Co. KGaA 24,130 24,670 24,400 24,480 -0,08
 
 
-0,327
35,610 19,865
Fresenius Medical Care KGaA 37,370 37,900 37,720 37,230 0,49
 
 
1,316
63,060 26,540
Freenet AG 23,380 23,840 23,600 23,810 -0,21
 
 
-0,882
26,820 18,845
Fraport AG 45,320 45,730 45,770 44,850 0,92
 
 
2,051
54,600 36,220
EVOTEC SE 17,390 18,010 17,695 18,170 -0,48
 
 
-2,614
28,920 14,915
Evonik Industries AG 19,055 19,190 19,210 18,895 0,32
 
 
1,667
26,440 16,565
E.ON SE 11,030 11,050 11,015 10,870 0,15
 
 
1,334
10,872 7,618
Encavis AG 16,205 16,710 16,465 16,730 -0,27
 
 
-1,584
24,440 16,330
ECKERT & ZIEGLER 55,05 56,60 55,85 56,60 -0,75
 
 
-1,325
64,65 31,66
DUERR AG O.N. 32,500 32,680 32,580 32,740 -0,16
 
 
-0,489
36,360 19,880
Dr. Ing. h.c. F. Porsche AG 115,70 116,00 114,50 113,60 0,90
 
 
0,792
0 0
Deutsche Telekom AG 21,825 21,875 21,880 22,035 -0,16
 
 
-0,703
22,035 16,590
DEUTSCHE POST STK N 42,200 42,375 41,800 41,825 -0,03
 
 
-0,060
46,095 30,060
DEUTSCHE LUFTHANSA AG 9,880 9,919 9,874 9,993 -0,12
 
 
-1,191
10,968 5,564
DEUTSCHE BOERSE STK N 178,00 179,45 178,65 177,80 0,85
 
 
0,478
178,70 150,00
Deutsche Bank AG 9,715 9,747 9,867 9,865 0,00
 
 
0,020
12,332 7,522
Delivery Hero SE 30,610 31,260 30,930 31,450 -0,52
 
 
-1,653
57,100 25,260
Daimler Truck Holding AG 30,895 31,490 31,215 31,120 0,10
 
 
0,305
32,895 22,675
CTS Eventim AG & Co. KGaA 59,70 59,90 59,80 59,70 0,10
 
 
0,168
68,05 40,76
Covestro AG 38,290 38,500 37,800 37,360 0,44
 
 
1,178
48,340 28,380
CONTINENTAL STK 66,90 67,32 66,76 65,08 1,68
 
 
2,581
78,20 45,00
CompuGroup Medical SE & Co. KGaA 45,360 47,240 46,300 47,220 -0,92
 
 
-1,948
58,100 31,440
COMMERZBANK 9,830 9,844 10,085 10,045 0,04
 
 
0,398
11,910 5,828
Carl-Zeiss Meditec AG 131,70 133,65 132,60 132,50 0,10
 
 
0,075
152,40 103,40
Cancom IT Systems 33,120 33,400 33,080 32,360 0,72
 
 
2,225
57,580 23,340
Brenntag SE 67,66 67,94 67,86 66,98 0,88
 
 
1,314
76,04 55,46
BEIERSDORF AG 116,65 117,10 115,20 114,65 0,55
 
 
0,480
115,10 87,82
BEFESA S.A. 42,900 43,340 43,640 43,000 0,64
 
 
1,488
73,100 29,840
BECHTLE STK 40,860 42,100 41,520 42,530 -1,01
 
 
-2,375
53,700 32,620
BAYERISCHE MOTOREN WERKE AG 98,42 98,62 98,41 96,98 1,43
 
 
1,475
101,20 68,82
BAYER AG 56,52 57,11 56,80 57,41 -0,61
 
 
-1,063
67,46 47,17
BASF SE 46,780 46,920 46,755 46,355 0,40
 
 
0,863
54,990 38,940
AURUBIS AG 84,10 84,34 85,24 85,88 -0,64
 
 
-0,745
116,20 51,06
Aroundtown SA 1,602 1,739 1,661 1,850 -0,19
 
 
-10,216
5,562 1,850
ALLIANZ SE 208,75 209,00 208,75 208,75 0,00
 
 
0,000
223,65 159,64
AIXTRON STK 28,370 28,480 28,570 28,780 -0,21
 
 
-0,730
31,660 19,845
Airbus SE 121,20 121,80 121,52 119,42 2,10
 
 
1,758
125,84 87,74
ADTRAN Holdings Inc. 13,900 14,600 14,250 14,800 -0,55
 
 
-3,716
0 0
adidas AG 140,18 140,78 141,56 141,96 -0,40
 
 
-0,282
219,70 95,66
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.