Stammdaten

HDAX
Name
HDAX P-IN.
WKN
846901
ISIN
DE0008469016
Symbol
HDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
20:30:00

Kursdaten

Letzter
7.607,51
Veränderung
+9,87
Veränderung in %
%
+0,130
Datum
15.08.2022
Zeit
10:39:00
Eröffnung
7.626,91
Vortag
7.597,64
Tageshoch
7.629,78
Tagestief
7.586,59
52 Wochen Hoch
9.053,08
52 Wochen Tief
6.808,84
Stück letzter Handel
2.014
Stück
404.133
Umsatz
404.133,00

 

Chart
Darstellung
Vergleich
Analyse
 

HDAX Kursliste

Geld Brief Letzter Vortag 52 Wochen Hoch 52 Wochen Tief
HelloFresh SE 32,430 32,460 32,750 29,170 3,58
 
 
12,273
95,860 24,910
Uniper SE 8,150 8,160 7,945 7,445 0,50
 
 
6,716
42,210 5,815
SMA Solar Technology AG 59,65 59,75 59,85 57,65 2,20
 
 
3,816
53,90 26,12
Covestro AG 32,530 32,540 32,790 31,800 0,99
 
 
3,113
59,500 30,950
TAG Immobilien AG 11,110 11,120 11,040 10,720 0,32
 
 
2,985
29,020 8,860
Encavis AG 22,910 23,120 23,040 22,410 0,63
 
 
2,811
21,480 12,450
Henkel AG & Co. KGaA - Vorzugsaktien 64,72 64,74 66,00 64,36 1,64
 
 
2,548
88,80 57,56
Evonik Industries AG 21,070 21,080 21,060 20,610 0,45
 
 
2,183
29,910 19,160
Software AG 28,220 28,280 28,240 27,660 0,58
 
 
2,097
43,340 25,220
CONTINENTAL STK 65,76 65,78 67,06 65,70 1,36
 
 
2,070
110,70 60,02
Deutsche Wohnen SE 25,210 25,260 25,200 24,690 0,51
 
 
2,066
53,000 20,980
EVOTEC SE 27,370 27,600 27,420 26,880 0,54
 
 
2,009
45,310 21,010
DEUTSCHE POST STK N 40,280 40,290 41,000 40,205 0,80
 
 
1,977
60,890 34,090
ProSiebenSat.1 Media AG 8,346 8,348 8,574 8,436 0,14
 
 
1,636
16,865 7,810
1+1 DRILLISCH STK 17,020 17,080 17,150 16,890 0,26
 
 
1,539
27,500 16,590
adidas AG 172,94 173,02 173,26 170,64 2,62
 
 
1,535
334,20 158,92
Grand City Properties S.A. 13,900 13,930 13,960 13,750 0,21
 
 
1,527
23,880 12,520
LEG Immobilien SE 88,70 88,76 88,54 87,24 1,30
 
 
1,490
139,45 77,22
Brenntag SE 70,86 70,88 70,74 69,78 0,96
 
 
1,376
87,64 59,52
BAYERISCHE MOTOREN WERKE AG 77,90 77,91 78,59 77,53 1,06
 
 
1,367
99,74 69,10
E.ON SE 9,436 9,438 9,474 9,350 0,12
 
 
1,326
12,492 7,902
Airbus SE 108,34 108,36 108,86 107,44 1,42
 
 
1,322
118,64 89,50
Linde PLC 302,75 302,85 302,95 299,20 3,75
 
 
1,253
311,80 248,95
Symrise GmbH & Co. KG 113,05 113,15 112,05 110,70 1,35
 
 
1,220
131,20 95,58
PUMA STK 68,66 68,68 68,80 68,06 0,74
 
 
1,087
114,60 60,72
K+S STK 21,920 21,940 21,220 21,000 0,22
 
 
1,048
35,240 11,040
Ströer SE & Co. KGaA 45,940 46,060 47,000 46,540 0,46
 
 
0,988
75,400 39,380
Cancom IT Systems 34,520 34,580 35,300 34,960 0,34
 
 
0,973
64,440 29,120
AIXTRON STK 24,750 24,780 24,560 24,330 0,23
 
 
0,945
27,850 16,075
Siltronic AG 78,00 78,20 78,20 77,55 0,65
 
 
0,838
142,05 65,85
Nagarro SE Namens-Aktien o.N. 125,80 126,00 127,00 126,00 1,00
 
 
0,794
210,00 98,50
DEUTSCHE BOERSE STK N 166,70 167,15 166,65 165,35 1,30
 
 
0,786
174,70 137,65
Fraport AG 48,380 48,400 48,520 48,150 0,37
 
 
0,768
68,840 38,500
Hugo Boss AG 58,00 58,04 58,12 57,70 0,42
 
 
0,728
59,26 42,90
Wacker-Chemie AG 153,50 153,60 154,15 153,05 1,10
 
 
0,719
184,15 115,70
Carl-Zeiss Meditec AG 141,30 141,75 140,95 140,00 0,95
 
 
0,679
199,35 104,85
RHEINMETALL STK 168,50 168,65 168,15 167,05 1,10
 
 
0,658
224,30 77,10
Siemens Healthineers AG 51,82 51,84 51,82 51,50 0,32
 
 
0,621
67,140 43,350
CTS Eventim AG & Co. KGaA 56,95 57,05 56,70 56,45 0,25
 
 
0,443
71,42 48,46
MTU Aero Engines 193,85 194,25 193,50 192,70 0,80
 
 
0,415
216,50 162,85
SUSE S.A. 20,440 20,500 19,910 19,830 0,08
 
 
0,403
40,020 16,890
Telefonica Deutschland Holding 2,603 2,604 2,629 2,619 0,01
 
 
0,382
2,991 2,269
Delivery Hero SE 50,34 50,54 50,28 50,10 0,18
 
 
0,359
132,65 25,26
Heidelberg Cement AG 50,82 50,84 51,00 50,82 0,18
 
 
0,354
76,760 43,920
RWE AG 42,920 42,940 42,900 42,750 0,15
 
 
0,351
43,420 29,930
SAP SE, Walldorf 92,83 92,84 92,91 92,59 0,32
 
 
0,346
129,12 85,15
HANNOVER RUECKV STK N 151,50 151,80 151,70 151,20 0,50
 
 
0,331
181,20 131,35
Vonovia SE 31,410 31,480 31,490 31,420 0,07
 
 
0,223
60,300 27,770
VOLKSWAGEN Vorzüge 148,08 148,14 148,48 148,20 0,28
 
 
0,189
208,40 120,20
DEUTSCHE LUFTHANSA AG 6,597 6,598 6,577 6,565 0,01
 
 
0,183
9,489 5,449
AURUBIS AG 66,90 66,96 68,42 68,30 0,12
 
 
0,176
116,20 60,64
Fresenius Medical Care KGaAGeschäftsaufhebungen / Preisberichtigungen 36,760 36,820 36,880 36,820 0,06
 
 
0,163
69,540 35,760
SIEMENS AG 112,42 112,44 112,00 111,82 0,18
 
 
0,161
156,54 94,89
BEIERSDORF AG 102,30 102,40 101,75 101,60 0,15
 
 
0,148
107,15 79,30
BASF SE 44,085 44,090 44,085 44,035 0,05
 
 
0,114
69,120 39,770
Zalando SE 31,710 31,740 32,110 32,080 0,03
 
 
0,094
97,700 24,280
CompuGroup Medical SE & Co. KGaA 44,500 45,180 44,780 44,740 0,04
 
 
0,089
82,300 36,520
QIAGEN NV STK 48,710 48,720 48,350 48,350 0,00
 
 
0,000
49,900 39,010
COMMERZBANK 7,220 7,224 7,160 7,164 -0,00
 
 
-0,056
9,179 5,053
Scout24 SE 57,88 57,90 57,42 57,46 -0,04
 
 
-0,070
72,72 45,81
Verbio AG 69,15 69,70 69,60 69,65 -0,05
 
 
-0,072
86,05 40,54
RATIONAL AG 621,00 623,50 619,00 619,50 -0,50
 
 
-0,081
1.019,00 519,50
Lanxess 36,630 36,640 36,870 36,940 -0,07
 
 
-0,189
65,300 31,810
Münchner Rückversicherung 238,10 238,40 238,30 238,80 -0,50
 
 
-0,209
280,25 207,20
Vantage Towers AG 28,200 28,220 28,100 28,160 -0,06
 
 
-0,213
33,160 26,280
DUERR AG O.N. 25,600 25,620 25,740 25,800 -0,06
 
 
-0,233
43,780 20,960
Fresenius SE & Co. KGaA 24,640 24,700 24,680 24,740 -0,06
 
 
-0,243
47,370 24,140
MORPHOSYS STK 23,680 23,790 23,000 23,060 -0,06
 
 
-0,260
50,380 17,035
Deutsche Bank AG 9,072 9,073 9,059 9,090 -0,03
 
 
-0,341
14,412 7,763
TeamViewer 10,970 11,080 11,040 11,080 -0,04
 
 
-0,361
29,990 9,218
RTL Group 39,080 39,400 39,340 39,500 -0,16
 
 
-0,405
53,750 36,540
Aroundtown SA 3,351 3,414 3,382 3,396 -0,01
 
 
-0,412
6,958 2,821
Deutsche Telekom AG 18,726 18,728 18,712 18,822 -0,11
 
 
-0,584
19,306 15,094
ALLIANZ SE 179,56 179,60 180,00 181,20 -1,20
 
 
-0,662
231,90 170,28
Talanx AG 35,460 35,480 35,580 35,820 -0,24
 
 
-0,670
44,160 34,320
BEFESA S.A. 48,580 48,640 48,740 49,080 -0,34
 
 
-0,693
73,100 43,020
Gerresheimer Group 60,75 60,85 60,25 60,70 -0,45
 
 
-0,741
92,35 55,60
GEA Group AG 37,500 37,510 37,280 37,560 -0,28
 
 
-0,745
48,460 32,400
Fuchs Petrolub SE - Vorzugsaktien 28,500 28,840 28,720 28,940 -0,22
 
 
-0,760
44,880 24,480
SARTORIUS AG VZO O.N. 450,60 451,00 439,00 442,90 -3,90
 
 
-0,881
624,20 302,00
NEMETSCHEK 71,70 71,78 71,24 71,88 -0,64
 
 
-0,890
113,95 53,82
BAYER AG 53,94 54,00 53,78 54,29 -0,51
 
 
-0,939
67,46 44,42
Daimler Truck Holding AG 28,290 28,430 28,260 28,550 -0,29
 
 
-1,016
0 0
VARTA AG 79,80 79,92 80,48 81,46 -0,98
 
 
-1,203
163,90 72,12
Kontron AG 16,340 16,480 16,420 16,620 -0,20
 
 
-1,203
23,720 11,470
INFINEON TECHNOLOGIES AG 27,385 27,495 27,310 27,650 -0,34
 
 
-1,230
43,505 21,345
JENOPTIK STK 23,720 23,900 23,740 24,040 -0,30
 
 
-1,248
37,420 20,640
Porsche Automobil Holding SE 69,40 69,42 70,52 71,42 -0,90
 
 
-1,260
94,60 59,22
BECHTLE STK 43,980 44,230 43,860 44,430 -0,57
 
 
-1,283
69,360 36,070
Hensoldt AG 23,050 23,150 23,050 23,350 -0,30
 
 
-1,285
28,900 11,620
Mercedes-Benz Group AG 60,35 60,45 60,32 61,17 -0,85
 
 
-1,390
76,34 50,88
Siemens Energy AG Namens-Aktien o.N 16,355 16,365 16,230 16,465 -0,24
 
 
-1,427
25,380 13,490
MERCK KGAA 186,35 186,50 183,75 186,65 -2,90
 
 
-1,554
230,00 156,10
UNITED INTER STK N 24,510 24,640 24,560 24,960 -0,40
 
 
-1,603
37,450 25,080
JUNGHEINRICH PR 27,200 27,300 27,160 27,660 -0,50
 
 
-1,808
47,180 20,820
thyssenkrupp AG 5,760 5,806 5,808 5,946 -0,14
 
 
-2,321
10,925 4,885
Freenet AG 22,670 22,770 22,630 23,180 -0,55
 
 
-2,373
26,820 20,050
Kion Group AG 43,930 43,990 44,100 45,200 -1,10
 
 
-2,434
102,900 38,110
SIXT SE 113,00 113,50 112,50 116,70 -4,20
 
 
-3,599
170,00 97,70
Knorr-Bremse 54,84 54,88 54,98 60,90 -5,92
 
 
-9,721
105,80 53,78
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.