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

 

Chart
Darstellung
Vergleich
Analyse
 

HDAX Kursliste

Geld Brief Letzter Vortag 52 Wochen Hoch 52 Wochen Tief
Fraport AG 51,960 52,300 51,460 49,500 1,96
 
 
3,960
53,500 36,220
MORPHOSYS STK 28,610 28,670 29,550 28,670 0,88
 
 
3,069
30,990 12,040
NEMETSCHEK 56,54 56,92 58,20 56,70 1,50
 
 
2,646
75,02 43,60
ProSiebenSat.1 Media AG 6,770 6,864 6,772 6,598 0,17
 
 
2,637
10,040 6,500
MERCK KGAA 159,45 160,60 160,70 156,75 3,95
 
 
2,520
200,00 145,50
JUNGHEINRICH PR 28,700 29,180 29,040 28,340 0,70
 
 
2,470
36,880 20,260
Nagarro SE Namens-Aktien o.N. 67,10 67,85 69,00 67,45 1,55
 
 
2,298
132,80 64,90
Gerresheimer Group 104,50 104,70 107,50 105,10 2,40
 
 
2,284
120,90 46,90
Cancom IT Systems 24,520 24,700 24,640 24,140 0,50
 
 
2,071
34,900 22,940
Hella KGaA Hueck + CO 65,90 66,20 67,00 65,70 1,30
 
 
1,979
82,60 64,50
Siemens Healthineers AG 45,430 45,750 45,300 44,460 0,84
 
 
1,889
57,980 40,860
BAYERISCHE MOTOREN WERKE AG 98,91 99,30 99,16 97,47 1,69
 
 
1,734
112,86 68,82
Evonik Industries AG 17,780 17,925 17,970 17,680 0,29
 
 
1,640
21,540 16,565
Porsche Automobil Holding SE 48,710 48,820 48,790 48,020 0,77
 
 
1,603
72,360 47,790
Telefonica Deutschland Holding 1,766 1,790 1,797 1,770 0,03
 
 
1,525
3,129 1,692
Deutsche Post AG 39,345 39,540 39,685 39,115 0,57
 
 
1,457
46,780 30,060
DEUTSCHE LUFTHANSA AG 8,012 8,060 8,032 7,928 0,10
 
 
1,312
10,968 5,609
Vitesco Technologies Group AG 77,25 77,80 77,80 76,80 1,00
 
 
1,302
81,75 46,88
Siltronic AG 72,90 73,25 74,40 73,45 0,95
 
 
1,293
85,45 54,05
Zalando SE 23,310 23,420 23,660 23,380 0,28
 
 
1,198
45,040 19,405
Knorr-Bremse 57,92 58,48 58,78 58,16 0,62
 
 
1,066
70,02 42,83
BEIERSDORF AG 125,75 126,15 126,05 124,80 1,25
 
 
1,002
127,35 94,18
HANNOVER RUECKV STK N 211,70 214,20 212,90 210,90 2,00
 
 
0,948
213,80 149,90
Covestro AG 51,16 51,28 51,52 51,04 0,48
 
 
0,940
53,40 28,38
DUERR AG O.N. 25,400 25,560 26,060 25,820 0,24
 
 
0,930
36,360 20,960
QIAGEN NV STK 36,920 37,270 37,660 37,350 0,31
 
 
0,830
47,630 37,350
LEG Immobilien SE 68,82 69,34 70,26 69,80 0,46
 
 
0,659
77,04 47,43
Hensoldt AG 29,660 29,820 30,420 30,240 0,18
 
 
0,595
37,940 19,900
K+S STK 17,555 17,625 17,665 17,570 0,10
 
 
0,541
23,220 14,855
Brenntag SE 75,70 75,96 76,90 76,54 0,36
 
 
0,470
76,80 55,46
ATOSS SOFTWARE STK 211,00 214,00 215,00 214,00 1,00
 
 
0,467
231,50 108,00
Münchner Rückversicherung 377,30 378,50 377,90 376,60 1,30
 
 
0,345
378,20 239,90
RTL Group 32,720 33,560 33,140 33,040 0,10
 
 
0,303
49,380 31,280
Scout24 SE 65,12 65,52 65,66 65,48 0,18
 
 
0,275
65,48 46,36
HOCHTIEF STK 97,75 98,15 99,10 98,85 0,25
 
 
0,253
99,85 46,12
INFINEON TECHNOLOGIES AG 31,185 31,630 31,385 31,345 0,04
 
 
0,128
39,940 22,325
Ströer SE & Co. KGaA 41,980 42,260 43,140 43,100 0,04
 
 
0,093
55,000 35,080
RWE AG 36,600 36,650 36,730 36,700 0,03
 
 
0,082
42,780 36,080
TAG Immobilien AG 10,925 10,975 11,240 11,235 0,01
 
 
0,045
11,380 5,455
Stabilus SA 50,65 51,60 52,05 52,05 0,00
 
 
0,000
65,60 43,40
VOLKSWAGEN Vorzüge 111,04 111,34 111,54 111,56 -0,02
 
 
-0,018
147,90 106,20
Deutsche Bank AG 10,060 10,088 10,080 10,082 -0,00
 
 
-0,020
12,332 7,522
Wacker-Chemie AG 133,50 134,30 137,10 137,15 -0,05
 
 
-0,036
159,35 101,10
Fresenius SE & Co. KGaA 30,640 31,130 30,880 30,910 -0,03
 
 
-0,097
30,910 19,865
ENERGIEKONTOR O.N. 82,70 83,10 84,00 84,10 -0,10
 
 
-0,119
91,40 60,20
BEFESA S.A. 27,660 27,920 29,520 29,560 -0,04
 
 
-0,135
54,950 29,560
PNE Wind AG 12,960 13,100 12,980 13,000 -0,02
 
 
-0,154
24,200 12,220
Talanx AG 59,15 59,30 59,00 59,10 -0,10
 
 
-0,169
65,45 35,20
E.ON SE 11,615 11,655 11,710 11,730 -0,02
 
 
-0,171
12,275 7,618
Freenet AG 22,420 22,840 22,660 22,700 -0,04
 
 
-0,176
26,360 18,845
SARTORIUS AG VZO O.N. 318,30 320,40 319,70 320,30 -0,60
 
 
-0,187
463,90 300,00
AIXTRON STK 33,450 33,570 33,550 33,640 -0,09
 
 
-0,268
36,560 24,320
COMMERZBANK 9,942 9,970 9,936 9,970 -0,03
 
 
-0,341
11,910 7,150
CTS Eventim AG & Co. KGaA 53,55 53,85 54,30 54,50 -0,20
 
 
-0,367
70,80 40,76
TeamViewer SE 15,760 16,135 15,945 16,020 -0,08
 
 
-0,468
17,390 7,768
AURUBIS AG 68,76 68,94 70,52 70,86 -0,34
 
 
-0,480
101,20 51,06
PUMA STK 58,52 59,12 58,86 59,18 -0,32
 
 
-0,541
66,56 43,80
CompuGroup Medical SE & Co. KGaA 37,820 38,500 38,160 38,380 -0,22
 
 
-0,573
51,900 31,440
CONTINENTAL STK 65,72 65,98 66,30 66,70 -0,40
 
 
-0,600
78,20 45,00
BECHTLE STK 43,660 44,900 44,280 44,550 -0,27
 
 
-0,606
46,280 32,620
Rheinmetall AG 250,90 251,60 256,30 258,00 -1,70
 
 
-0,659
277,00 146,90
SMA Solar Technology AG 61,60 62,15 62,00 62,45 -0,45
 
 
-0,721
111,50 39,92
Heidelberg Materials AG 71,90 72,18 71,94 72,48 -0,54
 
 
-0,745
77,12 39,58
Daimler Truck Holding AGGeschäftsaufhebungen / Preisberichtigungen 33,270 33,860 33,560 33,820 -0,26
 
 
-0,769
34,150 22,675
Symrise GmbH & Co. KG 89,60 90,20 91,74 92,48 -0,74
 
 
-0,800
111,40 88,72
Mercedes-Benz Group AG 66,96 67,73 67,10 67,67 -0,57
 
 
-0,842
75,73 51,85
ALLIANZ SE 229,25 229,50 229,35 231,30 -1,95
 
 
-0,843
232,80 159,64
Delivery Hero SE 31,200 31,795 31,545 31,815 -0,27
 
 
-0,849
57,100 29,410
Deutsche Telekom AG 20,535 20,605 20,575 20,760 -0,19
 
 
-0,891
23,060 17,420
SAP SE, Walldorf 123,38 123,92 124,08 125,20 -1,12
 
 
-0,895
131,38 81,56
GEA Group AG 34,920 35,110 35,290 35,610 -0,32
 
 
-0,899
43,980 31,320
Vonovia SE 23,630 23,890 23,800 24,030 -0,23
 
 
-0,957
28,290 15,590
Henkel AG & Co. KGaA - Vorzugsaktien 67,38 67,50 67,58 68,24 -0,66
 
 
-0,967
78,30 59,76
adidas AG 161,54 162,24 164,94 166,76 -1,82
 
 
-1,091
187,72 95,66
Kion Group AG 35,430 35,730 35,930 36,350 -0,42
 
 
-1,155
40,940 19,410
MTU Aero Engines 159,65 161,40 160,75 162,65 -1,90
 
 
-1,168
244,70 152,50
Verbio AG 39,840 40,300 40,090 40,590 -0,50
 
 
-1,232
85,600 31,990
DEUTSCHE BOERSE STK N 162,90 163,95 163,40 165,55 -2,15
 
 
-1,299
186,10 156,90
Hugo Boss AG 64,06 64,22 65,74 66,68 -0,94
 
 
-1,410
74,94 45,51
UNITED INTER STK N 19,410 20,000 19,700 20,000 -0,30
 
 
-1,500
22,900 12,580
Fresenius Medical Care KGaA 42,180 42,620 42,390 43,120 -0,73
 
 
-1,693
49,280 26,540
SIEMENS AG 133,14 133,54 133,94 136,48 -2,54
 
 
-1,861
165,90 97,21
SIXT SE 90,35 91,35 90,85 92,60 -1,75
 
 
-1,890
129,10 79,90
ADTRAN Holdings Inc. 0 0 7,590 7,760 -0,17
 
 
-2,191
23,100 6,598
Redcare Pharmacy N.V. 95,30 97,08 96,18 98,34 -2,16
 
 
-2,196
115,60 38,40
Siemens Energy AG Namens-Aktien o.N 12,150 12,205 12,315 12,600 -0,29
 
 
-2,262
24,800 10,345
JENOPTIK STK 23,680 24,180 23,920 24,540 -0,62
 
 
-2,526
33,140 19,620
Encavis AG 13,070 13,475 13,280 13,630 -0,35
 
 
-2,568
20,470 13,090
RATIONAL AG 581,00 589,50 585,00 601,00 -16,00
 
 
-2,662
705,00 414,60
BAYER AG 47,360 47,955 47,620 49,075 -1,46
 
 
-2,965
62,610 47,175
thyssenkrupp AG 6,768 6,962 6,864 7,082 -0,22
 
 
-3,078
7,708 4,225
Airbus SE 124,94 125,24 125,70 129,78 -4,08
 
 
-3,144
135,96 87,74
Carl-Zeiss Meditec AG 79,52 81,14 80,30 82,94 -2,64
 
 
-3,183
141,80 80,06
NORDEX SE 11,420 11,520 11,435 11,840 -0,41
 
 
-3,421
15,155 7,374
Dr. Ing. h.c. F. Porsche AG 92,40 92,80 92,08 95,56 -3,48
 
 
-3,642
0 0
HelloFresh SE 30,560 30,630 31,770 33,010 -1,24
 
 
-3,756
33,510 16,230
Kontron AG 16,870 17,840 17,350 18,090 -0,74
 
 
-4,091
20,740 14,100
BASF SE 43,445 43,480 43,570 45,700 -2,13
 
 
-4,661
53,810 38,940
Lanxess 25,010 25,150 25,150 26,400 -1,25
 
 
-4,735
47,220 25,970
Fuchs SE - Vorzugsaktien 34,620 35,000 34,820 36,760 -1,94
 
 
-5,277
39,340 24,960
EVOTEC SE 19,070 19,425 19,245 21,530 -2,29
 
 
-10,613
24,160 14,915
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.