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
Kion Group AG 31,560 31,720 31,790 29,390 2,40
 
 
8,166
76,220 19,410
Lanxess 36,530 36,820 36,880 35,060 1,82
 
 
5,191
47,220 28,580
Henkel AG & Co. KGaA - Vorzugsaktien 68,82 69,08 69,22 66,34 2,88
 
 
4,341
69,36 57,56
Knorr-Bremse 61,20 61,86 60,74 58,76 1,98
 
 
3,370
73,52 42,83
Heidelberg Cement AG 63,90 64,18 63,72 61,80 1,92
 
 
3,107
66,50 39,58
Hugo Boss AG 59,16 59,40 59,66 57,88 1,78
 
 
3,075
66,02 45,51
Zalando SE 34,090 34,280 34,490 33,500 0,99
 
 
2,955
51,480 19,405
CONTINENTAL STK 66,58 67,00 66,76 65,08 1,68
 
 
2,581
78,20 45,00
PUMA STK 53,10 53,74 53,48 52,14 1,34
 
 
2,570
79,38 43,80
Talanx AG 41,940 42,140 42,260 41,340 0,92
 
 
2,225
46,320 34,320
Cancom IT Systems 33,120 33,400 33,080 32,360 0,72
 
 
2,225
57,580 23,340
Fraport AG 45,050 45,490 45,770 44,850 0,92
 
 
2,051
54,600 36,220
Stabilus SA 63,60 64,00 62,40 61,20 1,20
 
 
1,961
65,60 40,45
SIEMENS AG 144,62 144,90 145,62 142,84 2,78
 
 
1,946
150,32 94,89
MERCK KGAA 164,05 165,35 167,05 164,10 2,95
 
 
1,798
200,00 156,10
Airbus SE 120,46 121,06 121,52 119,42 2,10
 
 
1,758
125,84 87,74
HelloFresh SE 16,595 16,695 16,585 16,300 0,29
 
 
1,748
46,160 16,230
Evonik Industries AG 18,980 19,090 19,210 18,895 0,32
 
 
1,667
26,440 16,565
Gerresheimer Group 90,10 90,40 87,65 86,25 1,40
 
 
1,623
90,60 46,90
INFINEON TECHNOLOGIES AG 34,800 35,230 35,330 34,795 0,54
 
 
1,538
36,435 21,345
BEFESA S.A. 42,800 43,220 43,640 43,000 0,64
 
 
1,488
73,100 29,840
BAYERISCHE MOTOREN WERKE AG 97,96 98,16 98,41 96,98 1,43
 
 
1,475
101,20 68,82
E.ON SE 11,000 11,030 11,015 10,870 0,15
 
 
1,334
10,872 7,618
Wacker-Chemie AG 143,05 143,60 145,35 143,45 1,90
 
 
1,325
184,15 101,10
Fresenius Medical Care KGaA 37,240 37,800 37,720 37,230 0,49
 
 
1,316
63,060 26,540
Brenntag SE 67,40 67,68 67,86 66,98 0,88
 
 
1,314
76,04 55,46
Scout24 SE 53,50 54,48 52,24 51,58 0,66
 
 
1,280
61,96 46,36
Porsche Automobil Holding SE 52,32 52,76 52,96 52,30 0,66
 
 
1,262
89,36 50,18
Mercedes-Benz Group AG 70,86 71,45 71,54 70,65 0,89
 
 
1,260
75,73 50,88
Covestro AG 38,110 38,300 37,800 37,360 0,44
 
 
1,178
48,340 28,380
NORDEX SE 13,255 13,355 13,355 13,210 0,15
 
 
1,098
15,876 7,374
BASF SE 0 0 46,755 46,355 0,40
 
 
0,863
54,990 38,940
ProSiebenSat.1 Media AG 8,940 9,040 8,970 8,894 0,08
 
 
0,855
12,055 6,500
Dr. Ing. h.c. F. Porsche AG 115,20 115,40 114,50 113,60 0,90
 
 
0,792
0 0
GEA Group AG 42,420 42,610 42,610 42,300 0,31
 
 
0,733
43,460 31,320
MTU Aero Engines 229,10 231,00 230,80 229,20 1,60
 
 
0,698
235,00 152,50
Telefonica Deutschland Holding 2,879 2,893 2,942 2,923 0,02
 
 
0,650
2,991 2,017
SMA Solar Technology AG 74,35 74,50 74,50 74,05 0,45
 
 
0,608
83,60 36,04
Vantage Towers AG 33,300 33,500 33,600 33,400 0,20
 
 
0,599
34,740 24,740
BEIERSDORF AG 116,25 116,75 115,20 114,65 0,55
 
 
0,480
115,10 87,82
DEUTSCHE BOERSE STK N 177,55 179,00 178,65 177,80 0,85
 
 
0,478
178,70 150,00
QIAGEN NV STK 42,480 42,890 42,690 42,510 0,18
 
 
0,423
48,900 40,420
COMMERZBANK 9,688 9,714 10,085 10,045 0,04
 
 
0,398
11,910 5,828
JUNGHEINRICH PR 32,800 33,560 33,360 33,240 0,12
 
 
0,361
36,880 20,260
Nagarro SE Namens-Aktien o.N. 88,10 89,20 87,90 87,60 0,30
 
 
0,342
152,00 85,40
VOLKSWAGEN Vorzüge 123,24 123,64 123,82 123,44 0,38
 
 
0,308
161,82 114,66
Daimler Truck Holding AG 30,735 31,330 31,215 31,120 0,10
 
 
0,305
32,895 22,675
RTL Group 44,360 45,220 44,900 44,800 0,10
 
 
0,223
53,750 31,280
Siltronic AG 66,85 67,20 68,70 68,55 0,15
 
 
0,219
99,18 54,05
Hella KGaA Hueck + CO 76,75 77,05 76,35 76,20 0,15
 
 
0,197
82,60 54,42
CTS Eventim AG & Co. KGaA 59,45 59,65 59,80 59,70 0,10
 
 
0,168
68,05 40,76
Carl-Zeiss Meditec AG 131,25 133,55 132,60 132,50 0,10
 
 
0,075
152,40 103,40
MORPHOSYS STK 14,140 14,340 14,275 14,265 0,01
 
 
0,070
26,990 12,040
SARTORIUS AG VZO O.N. 385,90 388,30 390,00 389,80 0,20
 
 
0,051
463,90 302,00
Deutsche Bank AG 9,586 9,618 9,867 9,865 0,00
 
 
0,020
12,332 7,522
ALLIANZ SE 207,80 208,00 208,75 208,75 0,00
 
 
0,000
223,65 159,64
DEUTSCHE POST STK N 41,895 42,035 41,800 41,825 -0,03
 
 
-0,060
46,095 30,060
Münchner Rückversicherung 317,70 319,00 318,80 319,20 -0,40
 
 
-0,125
333,80 215,60
RATIONAL AG 584,50 602,00 595,00 596,00 -1,00
 
 
-0,168
685,20 414,60
Ströer SE & Co. KGaA 50,15 50,60 50,05 50,15 -0,10
 
 
-0,199
67,25 35,08
HANNOVER RUECKV STK N 170,00 172,55 172,05 172,45 -0,40
 
 
-0,232
192,15 131,35
adidas AG 139,30 139,96 141,56 141,96 -0,40
 
 
-0,282
219,70 95,66
Fresenius SE & Co. KGaA 24,070 24,570 24,400 24,480 -0,08
 
 
-0,327
35,610 19,865
RWE AG 38,550 38,670 39,020 39,150 -0,13
 
 
-0,332
43,760 35,580
Fuchs Petrolub SE - Vorzugsaktien 38,000 38,780 38,460 38,600 -0,14
 
 
-0,363
39,340 24,480
DUERR AG O.N. 32,400 32,580 32,580 32,740 -0,16
 
 
-0,489
36,360 19,880
Siemens Energy AG Namens-Aktien o.N 18,985 19,075 19,135 19,265 -0,13
 
 
-0,675
21,390 10,345
Deutsche Telekom AG 21,755 21,815 21,880 22,035 -0,16
 
 
-0,703
22,035 16,590
AIXTRON STK 28,210 28,330 28,570 28,780 -0,21
 
 
-0,730
31,660 19,845
AURUBIS AG 83,58 83,88 85,24 85,88 -0,64
 
 
-0,745
116,20 51,06
TeamViewer SEÄnderung 14,610 14,990 14,855 14,970 -0,12
 
 
-0,768
15,560 7,768
SAP SE, Walldorf 113,40 113,96 113,62 114,54 -0,92
 
 
-0,803
114,54 81,56
Freenet AG 23,300 23,720 23,600 23,810 -0,21
 
 
-0,882
26,820 18,845
SIXT SE 119,90 120,80 120,90 122,00 -1,10
 
 
-0,902
136,60 79,90
TAG Immobilien AG 5,840 5,930 6,015 6,075 -0,06
 
 
-0,988
20,322 5,455
UNITED INTER STK N 17,215 17,985 17,685 17,870 -0,19
 
 
-1,035
32,120 17,445
thyssenkrupp AG 6,462 6,642 6,558 6,628 -0,07
 
 
-1,056
9,140 4,225
BAYER AG 56,34 56,91 56,80 57,41 -0,61
 
 
-1,063
67,46 47,17
RHEINMETALL STK 255,60 255,90 255,00 258,00 -3,00
 
 
-1,163
259,10 143,45
DEUTSCHE LUFTHANSA AG 9,824 9,872 9,874 9,993 -0,12
 
 
-1,191
10,968 5,564
ECKERT & ZIEGLER 55,05 56,40 55,85 56,60 -0,75
 
 
-1,325
64,65 31,66
JENOPTIK STK 30,900 31,500 31,540 32,000 -0,46
 
 
-1,438
33,140 19,620
Software AG 19,360 19,640 19,670 19,960 -0,29
 
 
-1,453
32,640 18,590
Hensoldt AG 32,300 32,450 32,550 33,050 -0,50
 
 
-1,513
35,750 19,220
Encavis AG 16,145 16,650 16,465 16,730 -0,27
 
 
-1,584
24,440 16,330
Delivery Hero SE 30,490 31,120 30,930 31,450 -0,52
 
 
-1,653
57,100 25,260
SUSE S.A. 15,980 16,200 16,860 17,160 -0,30
 
 
-1,748
30,900 13,480
Siemens Healthineers AG 50,86 51,16 50,20 51,16 -0,96
 
 
-1,876
57,70 40,86
CompuGroup Medical SE & Co. KGaA 45,200 47,080 46,300 47,220 -0,92
 
 
-1,948
58,100 31,440
BECHTLE STK 40,680 41,920 41,520 42,530 -1,01
 
 
-2,375
53,700 32,620
EVOTEC SE 17,360 18,005 17,695 18,170 -0,48
 
 
-2,614
28,920 14,915
Symrise GmbH & Co. KG 96,68 97,26 95,52 98,12 -2,60
 
 
-2,650
114,90 92,98
NEMETSCHEK 52,22 52,60 53,14 54,60 -1,46
 
 
-2,674
91,14 43,60
LEG Immobilien SE 50,56 50,78 52,36 53,82 -1,46
 
 
-2,713
107,57 53,66
K+S STK 19,195 19,295 19,275 19,845 -0,57
 
 
-2,872
35,240 18,280
ADTRAN Holdings Inc. 13,700 14,400 14,250 14,800 -0,55
 
 
-3,716
0 0
Vonovia SE 17,605 17,895 17,735 18,725 -0,99
 
 
-5,287
37,558 18,700
Verbio AG 45,620 46,620 46,360 49,700 -3,34
 
 
-6,720
86,050 40,540
Aroundtown SA 1,602 1,739 1,661 1,850 -0,19
 
 
-10,216
5,562 1,850
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.