Stammdaten

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

Kursdaten

Letzter
6.325,29
Veränderung
+116,01
Veränderung in %
%
+1,868
Datum
15.02.2019
Zeit
17:45:00
Eröffnung
6.192,11
Vortag
6.209,28
Tageshoch
6.336,83
Tagestief
6.180,08
52 Wochen Hoch
7.229,29
52 Wochen Tief
5.718,90
Stück letzter Handel
0
Stück
5.609.376
Umsatz
5.609.376,00

 

Intraday1 Woche1 Monat3 Monate1 Jahr5 JahreGesamt
Chart
Darstellung
Vergleich
Analyse
 

HDAX Kursliste

 Geld Brief Letzter Vortag
52 Wochen Hoch 52 Wochen Tief
Scout24 0 0 46,240 41,200 5,04
 
 
12,233		 47,540 33,300
RIB Software SE 0 0 12,690 11,830 0,86
 
 
7,270		 35,220 9,305
Gerresheimer Group 0 0 63,30 59,40 3,90
 
 
6,566		 79,45 51,85
UNITED INTER STK N 32,960 33,150 32,890 30,930 1,96
 
 
6,337		 58,400 30,930
DEUTSCHE LUFTHANSA AG 0 0 22,470 21,600 0,87
 
 
4,028		 27,880 17,350
Deutsche Pfandbriefbank AG 10,110 10,190 10,160 9,780 0,38
 
 
3,885		 14,390 8,480
NEMETSCHEK 0 0 123,90 119,40 4,50
 
 
3,769		 148,00 78,20
BAYER AG 67,81 68,14 68,15 65,78 2,37
 
 
3,603		 105,26 59,25
Schaeffler Technologies AG & Co. KG 0 0 7,886 7,636 0,25
 
 
3,274		 13,770 7,058
ALLIANZ SE 0 0 190,46 184,80 5,66
 
 
3,063		 201,00 171,50
Deutsche Bank AG 0 0 7,748 7,527 0,22
 
 
2,936		 13,510 6,770
Rocket Internet AG 0 0 21,880 21,260 0,62
 
 
2,916		 31,020 19,570
SARTORIUS AG VZO O.N. 0 0 147,40 143,30 4,10
 
 
2,861		 159,60 101,20
Airbus SE 0 0 109,92 107,16 2,76
 
 
2,576		 109,92 81,35
COMMERZBANK 0 0 6,659 6,521 0,14
 
 
2,116		 13,022 5,572
QIAGEN NV STK 0 0 33,830 33,140 0,69
 
 
2,082		 33,830 25,510
Telefonica Deutschland Holding 0 0 2,989 2,935 0,05
 
 
1,840		 4,151 2,913
MTU Aero Engines 195,60 196,20 196,00 192,50 3,50
 
 
1,818		 197,20 130,70
Freenet AG 0 0 18,005 17,705 0,30
 
 
1,694		 29,000 16,255
Aareal Bank AG 27,960 27,990 27,980 27,520 0,46
 
 
1,672		 42,760 26,040
Metro AG 0 0 15,440 15,200 0,24
 
 
1,579		 16,815 10,080
S & T AG 20,980 21,060 20,980 20,660 0,32
 
 
1,549		 27,340 15,560
DAIMLER AG 50,40 50,50 50,50 49,77 0,74
 
 
1,477		 71,29 45,00
Fuchs Petrolub SE - Vorzugsaktien 41,220 41,340 41,280 40,680 0,60
 
 
1,475		 51,000 34,080
Fresenius Medical Care KGaA 68,50 68,80 68,56 67,64 0,92
 
 
1,360		 91,32 55,74
Fraport AG 0 0 69,06 68,28 0,78
 
 
1,142		 89,80 60,88
Axel Springer SE 0 0 52,50 51,95 0,55
 
 
1,059		 73,50 48,94
DUERR AG O.N. 0 0 34,690 34,340 0,35
 
 
1,019		 53,250 27,230
CONTINENTAL STK 0 0 137,60 136,30 1,30
 
 
0,954		 232,20 120,00
Fresenius SE & Co. KGaA 47,110 47,370 47,290 46,860 0,43
 
 
0,918		 70,480 39,390
DEUTSCHE BOERSE STK N 110,90 111,25 111,40 110,40 1,00
 
 
0,906		 120,20 103,05
Münchner Rückversicherung 203,20 203,90 203,20 201,40 1,80
 
 
0,894		 203,20 176,40
Wacker-Chemie AG 0 0 87,02 86,28 0,74
 
 
0,858		 155,90 72,00
Compugroup Medical SE 0 0 51,40 51,00 0,40
 
 
0,784		 51,65 37,74
RTL Group 46,800 47,260 47,040 46,680 0,36
 
 
0,771		 72,800 45,200
Grand City Properties S.A. 0 0 20,960 20,800 0,16
 
 
0,769		 24,120 18,220
Delivery Hero SE 35,680 35,960 35,820 35,560 0,26
 
 
0,731		 52,600 27,260
Deutsche Telekom 0 0 14,255 14,175 0,08
 
 
0,564		 15,480 12,845
Software AG 0 0 32,090 31,920 0,17
 
 
0,533		 46,090 30,170
Henkel AG & Co. KGaA - Vorzugsaktien 0 0 86,76 86,34 0,42
 
 
0,486		 112,90 84,34
Vonovia SE 0 0 44,180 43,990 0,19
 
 
0,432		 44,670 36,970
Osram Licht AG 0 0 40,510 40,340 0,17
 
 
0,421		 68,320 30,600
BECHTLE STK 0 0 73,40 73,10 0,30
 
 
0,410		 90,00 63,10
HANNOVER RUECKV STK N 128,70 129,20 128,80 128,30 0,50
 
 
0,390		 129,20 106,10
Brenntag AG 0 0 42,510 42,350 0,16
 
 
0,378		 54,240 36,790
RWE AG 0 0 22,390 22,310 0,08
 
 
0,359		 22,440 16,060
MERCK KGAA 0 0 96,18 95,84 0,34
 
 
0,355		 98,26 75,26
HOCHTIEF STK 0 0 131,60 131,20 0,40
 
 
0,305		 160,20 111,80
Symrise GmbH & Co. KG 0 0 77,56 77,34 0,22
 
 
0,284		 81,20 62,26
SIEMENS AG 0 0 93,95 93,71 0,24
 
 
0,256		 120,98 91,54
BAYERISCHE MOTOREN WERKE AG 0 0 70,68 70,50 0,18
 
 
0,255		 93,02 69,41
INFINEON TECHNOLOGIES AG 19,935 20,010 19,980 19,930 0,05
 
 
0,251		 25,480 16,175
AIXTRON STK 0 0 9,920 9,906 0,01
 
 
0,141		 19,265 7,610
Uniper SE 0 0 25,850 25,820 0,03
 
 
0,116		 27,410 21,680
ProSiebenSat.1 Media AG 0 0 15,220 15,205 0,02
 
 
0,099		 32,680 14,520
Kion Group AG 0 0 54,06 54,02 0,04
 
 
0,074		 78,56 41,15
K+S STK 0 0 16,350 16,355 -0,01
 
 
-0,031		 25,340 14,905
BEIERSDORF AG 0 0 91,34 91,38 -0,04
 
 
-0,044		 101,20 84,80
Cancom IT Systems 0 0 33,960 34,000 -0,04
 
 
-0,118		 52,350 27,420
EVOTEC AG O.N. 20,420 20,470 20,450 20,480 -0,03
 
 
-0,146		 22,960 12,410
Deutsche Euroshop AG 26,460 26,700 26,580 26,620 -0,04
 
 
-0,150		 32,340 25,180
FIELMANN STK 59,05 59,40 59,25 59,35 -0,10
 
 
-0,168		 71,40 49,66
RHEINMETALL STK 0 0 92,18 92,34 -0,16
 
 
-0,173		 117,90 70,32
Aroundtown SA 7,485 7,690 7,590 7,605 -0,02
 
 
-0,197		 7,855 6,050
Heidelberg Cement AG 0 0 59,92 60,04 -0,12
 
 
-0,200		 84,62 52,90
Deutsche Wohnen SE 0 0 42,590 42,680 -0,09
 
 
-0,211		 43,960 33,380
E.ON SE 0 0 9,637 9,663 -0,03
 
 
-0,269		 9,876 8,093
BASF SE 0 0 64,42 64,62 -0,20
 
 
-0,310		 89,60 58,66
LEG Immobilien 0 0 101,95 102,30 -0,35
 
 
-0,342		 105,50 83,92
DIALOG SEMICON STK 26,730 26,950 26,830 26,940 -0,11
 
 
-0,408		 26,990 12,655
DRILLISCH STK 0 0 33,500 33,640 -0,14
 
 
-0,416		 66,500 33,500
thyssenkrupp AG 13,275 13,320 13,280 13,340 -0,06
 
 
-0,450		 23,860 13,280
Carl-Zeiss Meditec AG 0 0 77,30 77,70 -0,40
 
 
-0,515		 82,65 49,04
Alstria Office AG 0 0 13,160 13,230 -0,07
 
 
-0,529		 13,490 11,860
Drägerwerke AG & Co. KGaA - Vorzugsaktien 49,760 50,150 49,980 50,250 -0,27
 
 
-0,537		 87,900 45,480
JENOPTIK STK 30,940 31,020 30,960 31,140 -0,18
 
 
-0,578		 39,480 22,960
NORDEX SE 0 0 10,205 10,270 -0,07
 
 
-0,633		 11,300 7,118
PFEIFFER VACUUM STK 0 0 124,50 125,30 -0,80
 
 
-0,638		 156,50 103,10
Siemens Healthineers AG 0 0 34,840 35,065 -0,23
 
 
-0,642		 0 0
innogy SE 0 0 40,400 40,680 -0,28
 
 
-0,688		 41,580 30,130
AURUBIS AG 0 0 48,390 48,740 -0,35
 
 
-0,718		 76,940 42,390
Siltronic AG 0 0 95,02 95,76 -0,74
 
 
-0,773		 159,50 64,30
Evonik Industries AG 0 0 24,280 24,470 -0,19
 
 
-0,776		 32,690 21,510
GEA Group AG 0 0 20,140 20,300 -0,16
 
 
-0,788		 39,100 19,505
Linde PLC 0 0 146,90 148,15 -1,25
 
 
-0,844		 0 0
SALZGITTER STK 0 0 24,240 24,450 -0,21
 
 
-0,859		 48,070 23,640
DEUTSCHE POST STK N 0 0 25,950 26,250 -0,30
 
 
-1,143		 37,830 23,600
VOLKSWAGEN Vorzüge 0 0 141,60 143,24 -1,64
 
 
-1,145		 177,70 133,68
SAP SE, Walldorf 0 0 93,00 94,20 -1,20
 
 
-1,274		 107,98 82,60
adidas AG 0 0 196,35 199,05 -2,70
 
 
-1,356		 216,60 172,00
ISRA VISIONS AG 27,500 27,800 27,550 27,950 -0,40
 
 
-1,431		 60,400 22,850
MORPHOSYS STK 0 0 95,65 97,50 -1,85
 
 
-1,897		 123,10 74,65
TAG Immobilien AG 0 0 21,420 21,840 -0,42
 
 
-1,923		 22,340 14,910
Lanxess 0 0 46,840 47,830 -0,99
 
 
-2,070		 72,280 39,560
Xing SE 0 0 270,00 276,00 -6,00
 
 
-2,174		 324,50 225,50
Wirecard AG 0 0 99,94 102,30 -2,36
 
 
-2,307		 196,50 92,32
Hugo Boss AG 0 0 62,06 63,60 -1,54
 
 
-2,421		 80,76 52,66
Zalando SE 0 0 25,020 25,730 -0,71
 
 
-2,759		 49,700 22,330
Hella KGaA Hueck + CO 0 0 37,160 38,340 -1,18
 
 
-3,078		 57,150 33,920
Covestro AG 0 0 48,340 49,990 -1,65
 
 
-3,301		 94,140 42,360
Norma Group AG 0 0 44,140 46,760 -2,62
 
 
-5,603		 69,550 41,700
PUMA STK 0 0 448,00 483,50 -35,50
 
 
-7,342		 528,00 338,50
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.