Stammdaten
HDAX
Name
HDAX P-IN.
WKN
846901
ISIN
DE0008469016
Symbol
HDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
20:30:00
Kursdaten
Letzter
5.255,62
Veränderung
-26,95
Veränderung in %
%-0,510
Datum
03.04.2020
Zeit
17:45:00
Eröffnung
5.263,35
Vortag
5.282,57
Tageshoch
5.308,00
Tagestief
5.233,62
52 Wochen Hoch
7.698,50
52 Wochen Tief
4.658,54
Stück letzter Handel
0
Stück
4.742.647
Umsatz
4.742.647,00
HDAX Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| NEMETSCHEK | 0 | 0 | 45,340 | 42,820 | 2,52 | 5,885 | 68,750 | 35,300 | |||
| NORDEX SE | 0 | 0 | 7,435 | 7,140 | 0,30 | 4,132 | 15,370 | 5,760 | |||
DEUTSCHE BOERSE STK N |
124,05 | 124,70 | 124,75 | 120,05 | 4,70 | 3,915 | 157,15 | 98,60 | |||
| Fresenius SE & Co. KGaA |
35,200 | 35,550 | 35,370 | 34,180 | 1,19 | 3,482 | 52,270 | 26,140 | |||
| Brenntag AG | 0 | 0 | 34,000 | 32,880 | 1,12 | 3,406 | 50,440 | 29,880 | |||
| Evonik Industries AG | 0 | 0 | 19,500 | 18,905 | 0,60 | 3,147 | 27,280 | 15,300 | |||
| DEUTSCHE POST STK N | 0 | 0 | 25,000 | 24,280 | 0,72 | 2,965 | 34,840 | 19,594 | |||
| SARTORIUS AG VZO O.N. | 0 | 0 | 222,80 | 216,60 | 6,20 | 2,862 | 239,40 | 152,90 | |||
| Uniper SE | 0 | 0 | 21,780 | 21,280 | 0,50 | 2,350 | 30,440 | 21,160 | |||
| Lanxess | 0 | 0 | 37,000 | 36,200 | 0,80 | 2,210 | 63,880 | 29,500 | |||
| RWE AG | 0 | 0 | 22,950 | 22,520 | 0,43 | 1,909 | 34,480 | 20,800 | |||
| CONTINENTAL STK | 0 | 0 | 61,02 | 59,98 | 1,04 | 1,734 | 156,70 | 54,62 | |||
| HOCHTIEF STK | 0 | 0 | 60,70 | 59,70 | 1,00 | 1,675 | 133,10 | 44,74 | |||
| MERCK KGAA | 0 | 0 | 90,08 | 88,62 | 1,46 | 1,647 | 125,40 | 82,00 | |||
| Linde PLC | 0 | 0 | 151,90 | 149,55 | 2,35 | 1,571 | 207,40 | 140,30 | |||
| Carl-Zeiss Meditec AG | 83,65 | 84,00 | 84,05 | 82,80 | 1,25 | 1,510 | 121,50 | 69,15 | |||
| Cancom IT Systems | 0 | 0 | 39,100 | 38,520 | 0,58 | 1,506 | 56,400 | 32,440 | |||
| Telefonica Deutschland Holding | 0 | 0 | 2,299 | 2,266 | 0,03 | 1,456 | 2,932 | 1,831 | |||
| Fuchs Petrolub SE - Vorzugsaktien | 33,120 | 33,380 | 33,340 | 32,900 | 0,44 | 1,337 | 45,520 | 26,620 | |||
| INFINEON TECHNOLOGIES AG | 13,328 | 13,380 | 13,344 | 13,176 | 0,17 | 1,275 | 22,810 | 10,450 | |||
| Symrise GmbH & Co. KG | 0 | 0 | 85,86 | 84,80 | 1,06 | 1,250 | 98,88 | 73,04 | |||
| TeamViewer | 37,855 | 38,245 | 38,055 | 37,600 | 0,46 | 1,210 | 0 | 0 | |||
| Deutsche Wohnen SE | 0 | 0 | 34,400 | 34,000 | 0,40 | 1,176 | 43,240 | 28,420 | |||
| Zalando SE | 0 | 0 | 34,060 | 33,670 | 0,39 | 1,158 | 48,720 | 29,880 | |||
| PFEIFFER VACUUM STK | 0 | 0 | 126,00 | 124,60 | 1,40 | 1,124 | 159,70 | 105,80 | |||
| Wirecard AG | 0 | 0 | 103,00 | 101,96 | 1,04 | 1,020 | 161,50 | 83,50 | |||
| TAG Immobilien AG | 0 | 0 | 17,900 | 17,720 | 0,18 | 1,016 | 25,060 | 14,540 | |||
| Siltronic AG | 0 | 0 | 66,50 | 65,90 | 0,60 | 0,910 | 108,35 | 50,50 | |||
| Metro AG | 7,682 | 7,860 | 7,862 | 7,798 | 0,06 | 0,821 | 16,010 | 6,292 | |||
| CTS Eventim AG & Co. KGaA | 0 | 0 | 38,200 | 37,900 | 0,30 | 0,792 | 61,000 | 28,300 | |||
| DUERR AG O.N. | 0 | 0 | 17,820 | 17,710 | 0,11 | 0,621 | 41,590 | 16,840 | |||
| Grand City Properties S.A. | 0 | 0 | 18,770 | 18,680 | 0,09 | 0,482 | 23,920 | 14,150 | |||
| Software AG | 0 | 0 | 26,760 | 26,640 | 0,12 | 0,450 | 34,530 | 22,600 | |||
| Fresenius Medical Care KGaA | 59,46 | 60,06 | 59,88 | 59,62 | 0,26 | 0,436 | 77,54 | 55,90 | |||
| BAYER AG | 52,93 | 53,20 | 53,24 | 53,05 | 0,19 | 0,358 | 78,15 | 47,75 | |||
| Vonovia SE | 44,350 | 44,680 | 44,700 | 44,600 | 0,10 | 0,224 | 54,060 | 38,010 | |||
| Deutsche Telekom AG | 0 | 0 | 11,670 | 11,645 | 0,03 | 0,215 | 16,594 | 10,838 | |||
| New Work SE | 0 | 0 | 190,60 | 190,20 | 0,40 | 0,210 | 375,50 | 166,40 | |||
| GRENKE LEASING STK | 0 | 0 | 50,35 | 50,25 | 0,10 | 0,199 | 103,00 | 43,18 | |||
| Hugo Boss AG | 0 | 0 | 22,480 | 22,440 | 0,04 | 0,178 | 62,580 | 19,740 | |||
| VOLKSWAGEN Vorzüge | 0 | 0 | 99,21 | 99,20 | 0,01 | 0,010 | 185,38 | 85,97 | |||
| LEG Immobilien | 0 | 0 | 99,98 | 99,98 | 0,00 | 0,000 | 117,45 | 76,70 | |||
| Aroundtown SA | 4,170 | 4,320 | 4,260 | 4,261 | -0,00 | -0,023 | 8,812 | 3,699 | |||
| ISRA VISIONS AG | 49,300 | 50,050 | 49,720 | 49,740 | -0,02 | -0,040 | 50,350 | 30,280 | |||
| UNITED INTER STK N | 26,660 | 26,840 | 26,810 | 26,830 | -0,02 | -0,075 | 36,530 | 21,400 | |||
| JENOPTIK STK | 14,520 | 14,730 | 14,640 | 14,660 | -0,02 | -0,136 | 36,450 | 13,640 | |||
| Kion Group AG | 0 | 0 | 38,210 | 38,270 | -0,06 | -0,157 | 66,420 | 34,900 | |||
| SAP SE, Walldorf | 0 | 0 | 97,30 | 97,55 | -0,25 | -0,256 | 128,32 | 86,80 | |||
| S & T AG | 17,900 | 18,100 | 18,030 | 18,080 | -0,05 | -0,277 | 25,840 | 13,660 | |||
| QIAGEN NV STK | 0 | 0 | 36,700 | 36,810 | -0,11 | -0,299 | 38,660 | 22,820 | |||
| Delivery Hero SE | 65,22 | 65,80 | 65,66 | 65,86 | -0,20 | -0,304 | 81,80 | 34,37 | |||
| Hella KGaA Hueck + CO | 0 | 0 | 24,520 | 24,600 | -0,08 | -0,325 | 50,550 | 21,020 | |||
| BECHTLE STK | 112,00 | 113,70 | 113,20 | 113,70 | -0,50 | -0,440 | 148,90 | 83,60 | |||
| SIEMENS AG | 0 | 0 | 76,50 | 76,93 | -0,43 | -0,559 | 119,16 | 61,07 | |||
| EVOTEC SE | 0 | 0 | 20,810 | 20,930 | -0,12 | -0,573 | 26,840 | 18,355 | |||
| Covestro AG | 0 | 0 | 26,900 | 27,070 | -0,17 | -0,628 | 55,520 | 24,430 | |||
| BEIERSDORF AG | 0 | 0 | 89,06 | 89,64 | -0,58 | -0,647 | 116,55 | 78,84 | |||
| DEUTSCHE LUFTHANSA AG | 0 | 0 | 7,998 | 8,062 | -0,06 | -0,794 | 22,540 | 8,062 | |||
| 1+1 DRILLISCH STK | 0 | 0 | 18,350 | 18,500 | -0,15 | -0,811 | 34,420 | 14,010 | |||
| GEA Group AG | 0 | 0 | 18,700 | 18,865 | -0,17 | -0,875 | 30,000 | 14,400 | |||
| Alstria Office AG | 0 | 0 | 12,350 | 12,480 | -0,13 | -1,042 | 18,970 | 10,500 | |||
| Rocket Internet AG | 18,030 | 18,250 | 18,210 | 18,410 | -0,20 | -1,086 | 25,980 | 16,530 | |||
| Osram Licht AG | 0 | 0 | 31,570 | 31,970 | -0,40 | -1,251 | 47,960 | 25,030 | |||
| HANNOVER RUECKV STK N | 125,40 | 125,70 | 125,40 | 127,00 | -1,60 | -1,260 | 192,10 | 107,00 | |||
| AIXTRON STK | 0 | 0 | 7,642 | 7,740 | -0,10 | -1,266 | 11,405 | 6,380 | |||
| Henkel AG & Co. KGaA - Vorzugsaktien | 0 | 0 | 72,72 | 73,68 | -0,96 | -1,303 | 96,72 | 64,76 | |||
| Gerresheimer Group | 0 | 0 | 60,00 | 60,85 | -0,85 | -1,397 | 74,05 | 53,50 | |||
| ProSiebenSat.1 Media AG | 0 | 0 | 6,922 | 7,032 | -0,11 | -1,564 | 15,790 | 5,902 | |||
| RIB Software SE | 0 | 0 | 28,140 | 28,600 | -0,46 | -1,608 | 29,120 | 14,830 | |||
| COMMERZBANK | 0 | 0 | 3,130 | 3,182 | -0,05 | -1,634 | 8,173 | 3,050 | |||
| MORPHOSYS STK | 0 | 0 | 88,98 | 90,50 | -1,52 | -1,680 | 136,40 | 70,00 | |||
| AURUBIS AG | 0 | 0 | 38,340 | 39,000 | -0,66 | -1,692 | 56,680 | 31,300 | |||
| Aareal Bank AG | 14,210 | 14,320 | 14,300 | 14,560 | -0,26 | -1,786 | 31,680 | 12,875 | |||
| Scout24 | 0 | 0 | 52,45 | 53,45 | -1,00 | -1,871 | 66,00 | 43,34 | |||
| Freenet AG | 0 | 0 | 15,770 | 16,080 | -0,31 | -1,928 | 21,580 | 14,430 | |||
| Fraport AG | 0 | 0 | 37,340 | 38,080 | -0,74 | -1,943 | 78,660 | 29,690 | |||
| Airbus SE | 0 | 0 | 49,945 | 51,000 | -1,06 | -2,069 | 139,00 | 48,88 | |||
| BAYERISCHE MOTOREN WERKE AG | 0 | 0 | 45,150 | 46,180 | -1,03 | -2,230 | 77,460 | 38,545 | |||
| BASF SE | 0 | 0 | 40,760 | 41,730 | -0,97 | -2,324 | 74,450 | 38,300 | |||
| RHEINMETALL STK | 0 | 0 | 58,50 | 59,90 | -1,40 | -2,337 | 117,60 | 45,04 | |||
| ALLIANZ SE | 0 | 0 | 149,88 | 153,50 | -3,62 | -2,358 | 232,50 | 117,00 | |||
| Siemens Healthineers AG | 0 | 0 | 34,985 | 35,935 | -0,95 | -2,644 | 44,460 | 29,455 | |||
| Compugroup Medical SE | 0 | 0 | 62,30 | 64,00 | -1,70 | -2,656 | 74,15 | 47,52 | |||
| K+S STK | 0 | 0 | 5,340 | 5,488 | -0,15 | -2,697 | 18,480 | 4,646 | |||
| RATIONAL AG | 455,20 | 462,40 | 460,40 | 473,20 | -12,80 | -2,705 | 730,50 | 402,60 | |||
| Deutsche Bank AG | 0 | 0 | 5,439 | 5,601 | -0,16 | -2,892 | 10,232 | 4,886 | |||
| E.ON SE |
0 | 0 | 8,708 | 8,976 | -0,27 | -2,986 | 11,532 | 8,054 | |||
| adidas AG | 0 | 0 | 190,30 | 196,20 | -5,90 | -3,007 | 314,95 | 169,26 | |||
| DAIMLER AG |
24,415 | 24,510 | 24,580 | 25,350 | -0,77 | -3,037 | 59,240 | 21,990 | |||
| Heidelberg Cement AG | 0 | 0 | 38,090 | 39,290 | -1,20 | -3,054 | 73,200 | 30,800 | |||
| HelloFresh SE | 0 | 0 | 29,040 | 30,000 | -0,96 | -3,200 | 30,950 | 7,900 | |||
| Münchner Rückversicherung | 170,50 | 171,65 | 171,30 | 177,65 | -6,35 | -3,574 | 283,10 | 145,05 | |||
| RTL Group | 28,420 | 28,860 | 28,960 | 30,080 | -1,12 | -3,723 | 52,150 | 28,320 | |||
| Deutsche Pfandbriefbank AG | 6,355 | 6,510 | 6,465 | 6,725 | -0,26 | -3,866 | 15,630 | 6,150 | |||
| Knorr-Bremse | 0 | 0 | 77,87 | 81,90 | -4,03 | -4,921 | 101,80 | 74,15 | |||
| VARTA AG | 0 | 0 | 57,50 | 61,00 | -3,50 | -5,738 | 123,80 | 39,20 | |||
| thyssenkrupp AG | 4,281 | 4,287 | 4,309 | 4,585 | -0,28 | -6,020 | 14,075 | 3,560 | |||
| MTU Aero Engines | 105,75 | 106,35 | 106,70 | 113,85 | -7,15 | -6,280 | 286,40 | 105,55 | |||
| PUMA STK | 0 | 0 | 48,190 | 52,980 | -4,79 | -9,041 | 81,85 | 42,00 | |||