Stammdaten
HDAX
Name
HDAX P-IN.
WKN
846901
ISIN
DE0008469016
Symbol
HDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
20:30:00
Kursdaten
Letzter
7.305,84
Veränderung
-280,36
Veränderung in %
%-3,696
Datum
24.02.2020
Zeit
14:11:00
Eröffnung
7.412,44
Vortag
7.586,20
Tageshoch
7.412,44
Tagestief
7.290,81
52 Wochen Hoch
7.698,50
52 Wochen Tief
6.368,23
Stück letzter Handel
5.508
Stück
4.338.265
Umsatz
4.338.265,00
HDAX Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Gerresheimer Group | 69,10 | 69,20 | 70,60 | 69,70 | 0,90 | 1,291 | 74,05 | 62,75 | |||
| RIB Software SE | 28,840 | 28,880 | 28,680 | 28,880 | -0,20 | -0,693 | 29,120 | 11,770 | |||
| Aroundtown SA | 8,688 | 8,752 | 8,716 | 8,780 | -0,06 | -0,729 | 8,812 | 6,880 | |||
| TeamViewer | 28,960 | 29,080 | 29,885 | 30,115 | -0,23 | -0,764 | 0 | 0 | |||
| DEUTSCHE BOERSE STK N | 153,40 | 153,55 | 153,50 | 155,10 | -1,60 | -1,032 | 157,15 | 110,00 | |||
| Rocket Internet AG | 20,760 | 20,880 | 20,920 | 21,160 | -0,24 | -1,134 | 25,980 | 20,680 | |||
| Knorr-Bremse | 95,18 | 95,18 | 97,35 | 98,47 | -1,12 | -1,137 | 101,80 | 82,76 | |||
| RWE AG | 33,750 | 33,750 | 33,900 | 34,320 | -0,42 | -1,224 | 34,480 | 21,170 | |||
| Symrise GmbH & Co. KG | 95,16 | 95,26 | 97,50 | 98,82 | -1,32 | -1,336 | 98,88 | 77,58 | |||
| TAG Immobilien AG | 24,520 | 24,540 | 24,720 | 25,060 | -0,34 | -1,357 | 25,060 | 19,560 | |||
| Vonovia SE | 52,94 | 53,04 | 52,88 | 53,62 | -0,74 | -1,380 | 54,06 | 41,79 | |||
| GEA Group AG | 26,350 | 26,360 | 27,100 | 27,490 | -0,39 | -1,419 | 30,000 | 20,750 | |||
| Osram Licht AG | 47,850 | 47,860 | 47,200 | 47,960 | -0,76 | -1,585 | 47,960 | 25,030 | |||
| Deutsche Telekom AG | 16,226 | 16,228 | 16,190 | 16,452 | -0,26 | -1,593 | 16,594 | 14,472 | |||
| HOCHTIEF STK | 100,20 | 100,20 | 104,80 | 106,50 | -1,70 | -1,596 | 143,80 | 94,25 | |||
| ProSiebenSat.1 Media AG | 11,550 | 11,560 | 11,925 | 12,135 | -0,21 | -1,731 | 16,505 | 10,720 | |||
| E.ON SE | 11,160 | 11,160 | 11,150 | 11,354 | -0,20 | -1,797 | 11,532 | 8,128 | |||
| Siemens Healthineers AG | 39,520 | 39,525 | 39,860 | 40,695 | -0,84 | -2,052 | 44,460 | 34,365 | |||
| Hella KGaA Hueck + CO | 39,820 | 39,840 | 41,800 | 42,680 | -0,88 | -2,062 | 50,550 | 34,160 | |||
| Uniper SE | 28,820 | 28,820 | 28,950 | 29,610 | -0,66 | -2,229 | 30,440 | 24,720 | |||
| Freenet AG | 20,900 | 20,960 | 21,010 | 21,490 | -0,48 | -2,234 | 21,580 | 16,780 | |||
| BEIERSDORF AG | 102,40 | 102,45 | 104,90 | 107,40 | -2,50 | -2,328 | 116,55 | 81,26 | |||
| MERCK KGAA | 119,45 | 119,55 | 120,40 | 123,45 | -3,05 | -2,471 | 125,40 | 87,30 | |||
| Alstria Office AG | 18,380 | 18,400 | 18,500 | 18,970 | -0,47 | -2,478 | 18,970 | 13,200 | |||
| Grand City Properties S.A. | 23,620 | 23,680 | 23,320 | 23,920 | -0,60 | -2,508 | 23,920 | 19,210 | |||
| Evonik Industries AG | 25,080 | 25,100 | 25,440 | 26,120 | -0,68 | -2,603 | 27,280 | 21,050 | |||
| Deutsche Wohnen SE | 38,370 | 38,390 | 38,110 | 39,160 | -1,05 | -2,681 | 44,390 | 29,050 | |||
| Fresenius SE & Co. KGaA | 48,080 | 48,135 | 48,225 | 49,585 | -1,36 | -2,743 | 52,270 | 40,840 | |||
| Fresenius Medical Care KGaA | 73,28 | 73,36 | 73,50 | 75,58 | -2,08 | -2,752 | 77,54 | 58,12 | |||
| Telefonica Deutschland Holding | 2,610 | 2,617 | 2,561 | 2,635 | -0,07 | -2,808 | 3,000 | 2,147 | |||
| MTU Aero Engines | 250,70 | 251,10 | 251,30 | 258,70 | -7,40 | -2,860 | 286,40 | 187,80 | |||
| AURUBIS AG | 47,63 | 47,63 | 49,05 | 50,50 | -1,45 | -2,871 | 56,68 | 35,12 | |||
| Aareal Bank AG | 29,030 | 29,170 | 29,220 | 30,090 | -0,87 | -2,891 | 31,680 | 22,670 | |||
| Kion Group AG | 53,32 | 53,36 | 56,20 | 57,88 | -1,68 | -2,903 | 66,42 | 40,63 | |||
| Compugroup Medical SE | 61,40 | 61,70 | 61,70 | 63,55 | -1,85 | -2,911 | 74,15 | 47,86 | |||
| MORPHOSYS STK | 110,20 | 110,40 | 112,50 | 115,90 | -3,40 | -2,934 | 136,40 | 81,05 | |||
| LEG Immobilien | 116,25 | 116,30 | 114,00 | 117,45 | -3,45 | -2,937 | 117,45 | 97,06 | |||
| HANNOVER RUECKV STK N | 181,90 | 182,20 | 182,40 | 188,00 | -5,60 | -2,979 | 192,10 | 125,70 | |||
| thyssenkrupp AG | 9,474 | 9,542 | 9,556 | 9,856 | -0,30 | -3,044 | 14,075 | 9,426 | |||
| Scout24 | 61,80 | 61,85 | 61,85 | 63,80 | -1,95 | -3,056 | 66,00 | 43,34 | |||
| Cancom IT Systems | 48,70 | 48,74 | 50,20 | 51,80 | -1,60 | -3,089 | 56,40 | 35,42 | |||
| GRENKE LEASING STK | 95,30 | 95,40 | 95,35 | 98,45 | -3,10 | -3,149 | 103,00 | 70,80 | |||
| ALLIANZ SE | 225,15 | 225,15 | 225,15 | 232,50 | -7,35 | -3,161 | 232,50 | 194,12 | |||
| Linde PLC | 195,45 | 195,55 | 197,30 | 203,80 | -6,50 | -3,189 | 207,40 | 148,20 | |||
| Brenntag AG | 46,480 | 46,480 | 47,860 | 49,440 | -1,58 | -3,196 | 50,440 | 39,650 | |||
| RATIONAL AG | 630,50 | 632,50 | 631,00 | 652,00 | -21,00 | -3,221 | 730,50 | 533,00 | |||
| Carl-Zeiss Meditec AG | 104,60 | 105,10 | 104,80 | 108,30 | -3,50 | -3,232 | 121,50 | 71,40 | |||
| Zalando SE | 44,760 | 44,770 | 46,100 | 47,660 | -1,56 | -3,273 | 48,720 | 26,270 | |||
| Münchner Rückversicherung | 264,10 | 264,40 | 264,80 | 274,30 | -9,50 | -3,463 | 283,10 | 206,00 | |||
| Henkel AG & Co. KGaA - Vorzugsaktien | 89,44 | 89,52 | 89,40 | 92,62 | -3,22 | -3,477 | 96,72 | 81,46 | |||
| UNITED INTER STK N | 31,050 | 31,160 | 31,230 | 32,390 | -1,16 | -3,581 | 36,530 | 25,220 | |||
| Covestro AG | 38,720 | 38,720 | 38,480 | 39,910 | -1,43 | -3,583 | 55,520 | 37,380 | |||
| Hugo Boss AG | 41,270 | 41,280 | 41,510 | 43,070 | -1,56 | -3,622 | 67,060 | 36,350 | |||
| SIEMENS AG | 100,94 | 100,96 | 100,94 | 104,74 | -3,80 | -3,628 | 119,16 | 85,39 | |||
| BASF SE | 58,50 | 58,51 | 58,57 | 60,84 | -2,27 | -3,731 | 74,45 | 56,31 | |||
| DEUTSCHE POST STK N | 30,515 | 30,515 | 30,500 | 31,690 | -1,19 | -3,755 | 34,840 | 26,320 | |||
| Airbus SE | 125,96 | 125,98 | 125,88 | 130,88 | -5,00 | -3,820 | 139,00 | 111,80 | |||
| QIAGEN NV STK | 33,800 | 33,830 | 33,030 | 34,350 | -1,32 | -3,843 | 38,660 | 22,820 | |||
BAYER AG |
71,00 | 71,05 | 71,12 | 74,12 | -3,00 | -4,047 | 78,15 | 52,34 | |||
| Fuchs Petrolub SE - Vorzugsaktien | 37,740 | 37,880 | 37,740 | 39,340 | -1,60 | -4,067 | 45,520 | 30,680 | |||
| Fraport AG | 64,72 | 64,78 | 65,92 | 68,72 | -2,80 | -4,075 | 78,66 | 67,16 | |||
| SARTORIUS AG VZO O.N. | 229,40 | 229,40 | 229,20 | 239,20 | -10,00 | -4,181 | 239,40 | 138,30 | |||
| CONTINENTAL STK | 106,20 | 106,22 | 106,66 | 111,52 | -4,86 | -4,358 | 156,70 | 100,84 | |||
| Delivery Hero SE | 72,54 | 72,60 | 72,94 | 76,34 | -3,40 | -4,454 | 81,80 | 31,72 | |||
| Lanxess | 52,92 | 52,94 | 53,50 | 56,02 | -2,52 | -4,498 | 63,88 | 44,29 | |||
| RTL Group | 41,600 | 41,840 | 41,780 | 43,760 | -1,98 | -4,525 | 52,800 | 40,940 | |||
| Metro AG | 11,420 | 11,465 | 11,495 | 12,040 | -0,55 | -4,527 | 16,010 | 12,040 | |||
| SAP SE, Walldorf | 121,44 | 121,48 | 121,82 | 127,80 | -5,98 | -4,679 | 128,32 | 93,75 | |||
| DIALOG SEMICON STK | 35,830 | 35,920 | 35,870 | 37,670 | -1,80 | -4,778 | 48,140 | 26,150 | |||
| Heidelberg Cement AG | 58,82 | 58,84 | 58,80 | 61,78 | -2,98 | -4,824 | 73,20 | 58,34 | |||
| K+S STK | 8,060 | 8,070 | 8,210 | 8,628 | -0,42 | -4,845 | 18,480 | 8,262 | |||
| INFINEON TECHNOLOGIES AG | 19,932 | 19,996 | 19,988 | 21,035 | -1,05 | -4,977 | 22,810 | 13,946 | |||
| VOLKSWAGEN Vorzüge | 157,18 | 157,22 | 158,10 | 166,86 | -8,76 | -5,250 | 185,38 | 138,44 | |||
| BECHTLE STK | 133,40 | 133,80 | 134,30 | 141,80 | -7,50 | -5,289 | 148,90 | 74,90 | |||
| CTS Eventim AG & Co. KGaA | 52,05 | 52,20 | 56,00 | 59,15 | -3,15 | -5,325 | 61,00 | 38,66 | |||
| S & T AG | 22,880 | 23,100 | 22,920 | 24,220 | -1,30 | -5,367 | 25,840 | 17,140 | |||
| BAYERISCHE MOTOREN WERKE AG | 61,17 | 61,19 | 61,60 | 65,23 | -3,63 | -5,565 | 77,46 | 57,99 | |||
| Deutsche Bank AG | 8,983 | 8,984 | 8,947 | 9,478 | -0,53 | -5,602 | 10,232 | 5,914 | |||
| 1+1 DRILLISCH STK | 22,940 | 22,980 | 22,940 | 24,380 | -1,44 | -5,906 | 38,900 | 21,160 | |||
| Wirecard AG | 128,10 | 128,25 | 128,95 | 137,05 | -8,10 | -5,910 | 161,50 | 99,38 | |||
| PUMA STK | 75,75 | 75,85 | 76,00 | 80,85 | -4,85 | -5,999 | 81,85 | 47,55 | |||
| adidas AG | 267,95 | 267,95 | 268,35 | 285,95 | -17,60 | -6,155 | 314,95 | 205,90 | |||
| EVOTEC SE | 23,770 | 23,840 | 23,730 | 25,300 | -1,57 | -6,206 | 26,840 | 18,475 | |||
| DAIMLER AG | 39,820 | 39,905 | 39,940 | 42,620 | -2,68 | -6,288 | 59,240 | 40,740 | |||
| Deutsche Pfandbriefbank AG | 14,240 | 14,310 | 14,270 | 15,230 | -0,96 | -6,303 | 15,630 | 10,060 | |||
| COMMERZBANK | 6,211 | 6,212 | 6,216 | 6,635 | -0,42 | -6,315 | 8,173 | 4,743 | |||
| DUERR AG O.N. | 26,210 | 26,240 | 26,690 | 28,490 | -1,80 | -6,318 | 41,590 | 21,310 | |||
| AIXTRON STK | 9,594 | 9,604 | 10,005 | 10,680 | -0,68 | -6,320 | 11,405 | 7,436 | |||
| JENOPTIK STK | 23,660 | 23,800 | 23,920 | 25,560 | -1,64 | -6,416 | 36,450 | 21,000 | |||
| PFEIFFER VACUUM STK | 141,20 | 141,50 | 140,70 | 150,50 | -9,80 | -6,512 | 159,70 | 116,40 | |||
| NORDEX SE | 11,180 | 11,200 | 11,120 | 11,900 | -0,78 | -6,555 | 15,370 | 8,910 | |||
| Software AG | 33,160 | 33,190 | 31,800 | 34,050 | -2,25 | -6,608 | 34,530 | 22,840 | |||
| RHEINMETALL STK | 88,62 | 88,62 | 88,86 | 95,40 | -6,54 | -6,855 | 117,60 | 91,82 | |||
| New Work SE | 256,50 | 257,00 | 254,00 | 273,50 | -19,50 | -7,130 | 375,50 | 243,00 | |||
| NEMETSCHEK | 60,75 | 60,80 | 61,70 | 66,50 | -4,80 | -7,218 | 68,75 | 41,90 | |||
| VARTA AG | 79,10 | 79,20 | 77,90 | 84,30 | -6,40 | -7,592 | 123,80 | 34,96 | |||
| DEUTSCHE LUFTHANSA AG | 13,690 | 13,700 | 13,665 | 14,855 | -1,19 | -8,011 | 23,410 | 13,035 | |||
| Siltronic AG | 93,00 | 93,16 | 96,04 | 104,50 | -8,46 | -8,096 | 108,35 | 53,32 | |||