Stammdaten
HDAX
Name
HDAX P-IN.
WKN
846901
ISIN
DE0008469016
Symbol
HDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
20:30:00
Kursdaten
Letzter
9.856,91
Veränderung
+7,26
Veränderung in %
%+0,074
Datum
28.03.2024
Zeit
17:50:00
Eröffnung
9.857,37
Vortag
9.849,65
Tageshoch
9.867,11
Tagestief
9.842,61
52 Wochen Hoch
9.849,65
52 Wochen Tief
7.905,04
Stück letzter Handel
k.A.
Stück
0
Umsatz
k.A.
HDAX Kursliste
Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Aroundtown SA | 1,886 | 2,025 | 1,955 | 1,627 | 0,33 | 20,197 | 2,488 | 0,906 | |||
Gerresheimer Group | 104,30 | 104,60 | 103,80 | 99,80 | 4,00 | 4,008 | 120,90 | 82,80 | |||
Siemens Energy AG Namens-Aktien o.N | 17,005 | 17,070 | 16,970 | 16,380 | 0,59 | 3,602 | 24,800 | 7,054 | |||
MERCK KGAA | 163,25 | 164,35 | 163,90 | 158,75 | 5,15 | 3,244 | 174,00 | 137,00 | |||
1 & 1 AG | 15,780 | 16,060 | 16,200 | 15,740 | 0,46 | 2,922 | 19,280 | 9,390 | |||
Hensoldt AG | 43,520 | 43,760 | 43,440 | 42,220 | 1,22 | 2,890 | 43,900 | 23,760 | |||
Nagarro SE Namens-Aktien o.N. | 79,40 | 80,35 | 78,75 | 76,85 | 1,90 | 2,472 | 106,60 | 64,30 | |||
Redcare Pharmacy N.V. | 150,70 | 152,05 | 151,25 | 147,75 | 3,50 | 2,369 | 148,60 | 73,66 | |||
Hugo Boss AG | 54,52 | 54,64 | 54,94 | 53,70 | 1,24 | 2,309 | 74,94 | 52,28 | |||
Rheinmetall AG | 520,60 | 521,20 | 521,20 | 510,00 | 11,20 | 2,196 | 520,00 | 234,40 | |||
EVOTEC SE | 14,510 | 14,775 | 14,690 | 14,405 | 0,29 | 1,978 | 24,160 | 12,845 | |||
Talanx AG | 73,10 | 73,40 | 73,25 | 71,85 | 1,40 | 1,949 | 72,90 | 42,22 | |||
K+S STK | 14,415 | 14,435 | 14,420 | 14,145 | 0,28 | 1,944 | 19,800 | 12,445 | |||
DEUTSCHE LUFTHANSA AG | 7,288 | 7,293 | 7,292 | 7,165 | 0,13 | 1,773 | 10,444 | 6,596 | |||
Evonik Industries AG | 18,285 | 18,400 | 18,390 | 18,085 | 0,31 | 1,686 | 20,310 | 15,820 | |||
BAYERISCHE MOTOREN WERKE AG | 106,86 | 107,12 | 106,90 | 105,16 | 1,74 | 1,655 | 112,86 | 87,83 | |||
Cancom IT Systems | 27,580 | 27,740 | 26,980 | 26,560 | 0,42 | 1,581 | 32,800 | 21,500 | |||
Siemens Healthineers AG | 56,48 | 56,78 | 56,16 | 55,34 | 0,82 | 1,482 | 57,98 | 44,46 | |||
JUNGHEINRICH PR | 33,920 | 34,680 | 34,260 | 33,760 | 0,50 | 1,481 | 35,040 | 24,900 | |||
Stabilus SA | 58,60 | 59,00 | 60,15 | 59,40 | 0,75 | 1,263 | 66,35 | 48,30 | |||
BEFESA S.A. | 31,740 | 32,060 | 31,960 | 31,600 | 0,36 | 1,139 | 41,760 | 25,000 | |||
AURUBIS AG | 65,04 | 65,22 | 64,92 | 64,20 | 0,72 | 1,121 | 88,04 | 57,50 | |||
ATOSS SOFTWARE STK | 274,50 | 275,50 | 275,50 | 272,50 | 3,00 | 1,101 | 273,50 | 155,40 | |||
BECHTLE STK | 48,690 | 49,160 | 48,930 | 48,400 | 0,53 | 1,095 | 51,300 | 35,580 | |||
BEIERSDORF AG | 134,85 | 135,20 | 135,35 | 134,10 | 1,25 | 0,932 | 141,55 | 113,70 | |||
Brenntag SE | 78,02 | 78,28 | 78,86 | 78,14 | 0,72 | 0,921 | 86,10 | 67,18 | |||
LEG Immobilien SE | 79,32 | 79,98 | 79,22 | 78,52 | 0,70 | 0,891 | 79,50 | 47,43 | |||
VOLKSWAGEN Vorzüge | 122,56 | 122,76 | 122,52 | 121,50 | 1,02 | 0,840 | 131,42 | 99,32 | |||
HOCHTIEF STK | 107,50 | 108,20 | 110,10 | 109,20 | 0,90 | 0,824 | 110,00 | 74,05 | |||
MTU Aero Engines | 234,00 | 235,70 | 234,90 | 233,10 | 1,80 | 0,772 | 244,70 | 160,80 | |||
NORDEX SE | 12,105 | 12,195 | 12,150 | 12,060 | 0,09 | 0,746 | 13,195 | 9,184 | |||
Covestro AG | 50,600 | 50,760 | 50,120 | 49,750 | 0,37 | 0,744 | 54,500 | 36,200 | |||
HANNOVER RUECKV STK N | 253,10 | 255,60 | 254,50 | 252,70 | 1,80 | 0,712 | 256,90 | 175,65 | |||
RWE AG | 31,420 | 31,530 | 31,470 | 31,260 | 0,21 | 0,672 | 42,780 | 30,360 | |||
Deutsche Telekom AG | 22,490 | 22,530 | 22,525 | 22,380 | 0,15 | 0,648 | 23,280 | 18,652 | |||
CONTINENTAL STK | 66,76 | 67,16 | 66,92 | 66,50 | 0,42 | 0,632 | 77,26 | 59,12 | |||
DEUTSCHE BOERSE STK N | 188,95 | 190,30 | 189,65 | 188,50 | 1,15 | 0,610 | 193,85 | 154,70 | |||
Wacker-Chemie AG | 104,30 | 105,05 | 107,65 | 107,05 | 0,60 | 0,560 | 150,20 | 94,30 | |||
SIXT SE | 91,90 | 93,00 | 92,60 | 92,20 | 0,40 | 0,434 | 122,80 | 81,20 | |||
Münchner Rückversicherung | 450,60 | 453,60 | 452,00 | 450,10 | 1,90 | 0,422 | 452,10 | 318,70 | |||
Scout24 SE | 69,72 | 70,12 | 68,92 | 68,66 | 0,26 | 0,379 | 69,08 | 53,32 | |||
Eckert & Ziegler SE | 37,300 | 37,840 | 37,540 | 37,400 | 0,14 | 0,374 | 51,850 | 29,280 | |||
Mercedes-Benz Group AG | 73,70 | 74,08 | 73,89 | 73,62 | 0,27 | 0,367 | 75,64 | 55,63 | |||
Vonovia SE | 27,190 | 27,440 | 27,320 | 27,230 | 0,09 | 0,331 | 28,780 | 15,590 | |||
ALLIANZ SE | 277,65 | 277,90 | 277,65 | 276,75 | 0,90 | 0,325 | 277,30 | 201,55 | |||
Daimler Truck Holding AG | 46,540 | 47,070 | 46,800 | 46,650 | 0,15 | 0,322 | 47,680 | 27,870 | |||
SIEMENS AG | 176,98 | 177,06 | 176,82 | 176,26 | 0,56 | 0,318 | 185,30 | 121,26 | |||
NEMETSCHEK | 91,50 | 91,70 | 92,94 | 92,66 | 0,28 | 0,302 | 92,66 | 55,34 | |||
Heidelberg Materials AG | 101,85 | 102,00 | 101,55 | 101,25 | 0,30 | 0,296 | 101,55 | 63,86 | |||
Henkel AG & Co. KGaA - Vorzugsaktien | 74,46 | 74,66 | 74,24 | 74,04 | 0,20 | 0,270 | 78,30 | 66,26 | |||
TAG Immobilien AG | 12,640 | 12,725 | 12,650 | 12,630 | 0,02 | 0,158 | 13,325 | 5,490 | |||
E.ON SE | 12,850 | 12,875 | 12,860 | 12,840 | 0,02 | 0,156 | 12,840 | 10,575 | |||
Fresenius SE & Co. KGaA | 24,810 | 25,180 | 25,010 | 24,980 | 0,03 | 0,120 | 30,910 | 23,820 | |||
Dr. Ing. h.c. F. Porsche AG | 92,30 | 92,50 | 93,48 | 93,38 | 0,10 | 0,107 | 120,35 | 73,22 | |||
Ströer SE & Co. KGaA | 56,25 | 56,60 | 55,70 | 55,65 | 0,05 | 0,090 | 56,45 | 41,22 | |||
Encavis AG | 16,645 | 17,075 | 16,860 | 16,845 | 0,02 | 0,089 | 16,890 | 10,980 | |||
CTS Eventim AG & Co. KGaA | 82,40 | 82,60 | 81,60 | 81,55 | 0,05 | 0,061 | 81,55 | 52,70 | |||
GEA Group AG | 39,120 | 39,320 | 39,150 | 39,140 | 0,01 | 0,026 | 43,980 | 31,800 | |||
Freenet AG | 25,880 | 26,320 | 26,100 | 26,100 | 0,00 | 0,000 | 26,360 | 21,140 | |||
BAYER AG | 28,235 | 28,725 | 28,475 | 28,480 | -0,01 | -0,018 | 61,470 | 25,835 | |||
Fresenius Medical Care AG | 35,390 | 35,860 | 35,630 | 35,640 | -0,01 | -0,028 | 49,280 | 31,140 | |||
COMMERZBANK | 12,695 | 12,715 | 12,730 | 12,735 | -0,01 | -0,039 | 12,735 | 9,186 | |||
INFINEON TECHNOLOGIES AG | 31,305 | 31,695 | 31,490 | 31,505 | -0,02 | -0,048 | 39,940 | 27,595 | |||
Knorr-Bremse | 69,86 | 70,54 | 70,26 | 70,32 | -0,06 | -0,085 | 70,42 | 52,54 | |||
MORPHOSYS STK | 67,14 | 67,22 | 67,06 | 67,12 | -0,06 | -0,089 | 67,12 | 14,52 | |||
Hella KGaA Hueck + CO | 85,00 | 85,40 | 85,50 | 85,60 | -0,10 | -0,117 | 86,20 | 64,50 | |||
Lanxess | 24,770 | 24,880 | 25,070 | 25,100 | -0,03 | -0,120 | 38,030 | 20,300 | |||
Fuchs SE - Vorzugsaktien | 45,760 | 46,140 | 45,940 | 46,020 | -0,08 | -0,174 | 46,020 | 33,100 | |||
Porsche Automobil Holding SE | 49,090 | 49,270 | 48,880 | 48,990 | -0,11 | -0,225 | 57,880 | 42,070 | |||
BASF SE | 52,94 | 52,99 | 52,96 | 53,11 | -0,15 | -0,282 | 53,11 | 40,58 | |||
BILFINGER STK | 43,220 | 43,380 | 43,900 | 44,040 | -0,14 | -0,318 | 45,100 | 30,420 | |||
Airbus SE | 170,74 | 171,24 | 171,08 | 171,64 | -0,56 | -0,326 | 171,64 | 119,26 | |||
QIAGEN NV STK | 39,555 | 39,850 | 39,340 | 39,475 | -0,14 | -0,342 | 44,688 | 35,635 | |||
Krones AG | 121,90 | 123,40 | 122,70 | 123,20 | -0,50 | -0,406 | 123,20 | 89,60 | |||
Zalando SE | 26,340 | 26,500 | 26,420 | 26,530 | -0,11 | -0,415 | 38,320 | 16,400 | |||
TeamViewer SE | 13,665 | 13,935 | 13,805 | 13,865 | -0,06 | -0,433 | 17,390 | 13,015 | |||
Symrise GmbH & Co. KG | 110,75 | 111,35 | 109,45 | 110,00 | -0,55 | -0,500 | 111,40 | 88,58 | |||
thyssenkrupp AG | 4,908 | 5,060 | 4,994 | 5,020 | -0,03 | -0,518 | 7,708 | 4,419 | |||
SAP SE, Walldorf | 180,52 | 180,78 | 181,12 | 182,14 | -1,02 | -0,560 | 182,30 | 113,58 | |||
PUMA STK | 41,910 | 42,060 | 40,840 | 41,100 | -0,26 | -0,633 | 64,680 | 37,740 | |||
PNE Wind AG | 13,280 | 13,460 | 13,440 | 13,540 | -0,10 | -0,739 | 15,020 | 11,540 | |||
JENOPTIK STK | 28,600 | 29,060 | 28,840 | 29,120 | -0,28 | -0,962 | 32,460 | 20,340 | |||
Fraport AG | 48,650 | 49,050 | 48,730 | 49,230 | -0,50 | -1,016 | 56,640 | 42,900 | |||
Deutsche Bank AG | 14,578 | 14,608 | 14,564 | 14,718 | -0,15 | -1,046 | 14,718 | 8,917 | |||
RTL Group | 30,860 | 31,760 | 31,300 | 31,640 | -0,34 | -1,075 | 49,380 | 30,380 | |||
adidas AG | 206,80 | 207,25 | 204,40 | 207,00 | -2,60 | -1,256 | 207,00 | 140,60 | |||
Siltronic AG | 82,05 | 82,40 | 83,25 | 84,50 | -1,25 | -1,479 | 93,65 | 59,25 | |||
Deutsche Post AG | 39,825 | 39,915 | 39,855 | 40,485 | -0,63 | -1,556 | 46,780 | 36,295 | |||
UNITED INTER STK N | 20,700 | 21,040 | 20,880 | 21,260 | -0,38 | -1,787 | 24,980 | 12,580 | |||
SARTORIUS AG VZO O.N. | 367,20 | 369,70 | 363,40 | 370,10 | -6,70 | -1,810 | 407,10 | 217,10 | |||
Kion Group AG | 48,700 | 48,990 | 48,630 | 49,610 | -0,98 | -1,975 | 50,620 | 28,030 | |||
HelloFresh SE | 6,542 | 6,582 | 6,496 | 6,650 | -0,15 | -2,316 | 33,510 | 6,608 | |||
CompuGroup Medical SE & Co. KGaA | 28,260 | 28,860 | 28,560 | 29,320 | -0,76 | -2,592 | 51,900 | 26,800 | |||
Delivery Hero SE | 26,045 | 26,625 | 26,330 | 27,050 | -0,72 | -2,662 | 43,840 | 17,372 | |||
Carl-Zeiss Meditec AG | 115,55 | 116,80 | 116,20 | 119,55 | -3,35 | -2,802 | 128,00 | 73,74 | |||
SMA Solar Technology AG | 53,80 | 53,85 | 54,30 | 56,10 | -1,80 | -3,209 | 111,50 | 46,40 | |||
SUESS MICROTEC | 36,600 | 37,000 | 37,500 | 39,000 | -1,50 | -3,846 | 39,800 | 15,720 | |||
ENERGIEKONTOR O.N. | 64,30 | 65,20 | 67,60 | 71,50 | -3,90 | -5,455 | 87,20 | 60,20 | |||
Kontron AG | 20,540 | 20,940 | 20,720 | 22,120 | -1,40 | -6,329 | 23,140 | 16,980 | |||
AIXTRON STK | 24,500 | 24,660 | 23,370 | 25,350 | -1,98 | -7,811 | 38,990 | 25,200 |