Stammdaten
HDAX
Name
HDAX P-IN.
WKN
846901
ISIN
DE0008469016
Symbol
HDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
20:30:00
Kursdaten
Letzter
7.747,37
Veränderung
-53,00
Veränderung in %
%-0,679
Datum
25.02.2021
Zeit
17:55:00
Eröffnung
7.824,30
Vortag
7.800,37
Tageshoch
7.843,28
Tagestief
7.747,37
52 Wochen Hoch
7.907,44
52 Wochen Tief
4.658,54
Stück letzter Handel
0
Stück
5.064.859
Umsatz
5.064.859,00
HDAX Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| AIXTRON STK | 0 | 0 | 19,195 | 16,600 | 2,60 | 15,633 | 19,195 | 6,380 | |||
| Software AG | 0 | 0 | 38,140 | 36,560 | 1,58 | 4,322 | 44,160 | 22,600 | |||
| K+S STK | 0 | 0 | 9,290 | 8,930 | 0,36 | 4,031 | 10,345 | 4,646 | |||
| COMMERZBANK | 0 | 0 | 5,592 | 5,380 | 0,21 | 3,941 | 5,842 | 2,908 | |||
| Shop Apotheke Europe N.V. | 200,50 | 203,00 | 205,00 | 198,00 | 7,00 | 3,535 | 247,00 | 40,55 | |||
| PFEIFFER VACUUM STK | 0 | 0 | 167,40 | 162,20 | 5,20 | 3,206 | 190,60 | 105,80 | |||
| Lanxess | 0 | 0 | 62,22 | 60,32 | 1,90 | 3,150 | 65,96 | 29,50 | |||
| Deutsche Bank AG | 0 | 0 | 10,514 | 10,198 | 0,32 | 3,099 | 10,514 | 4,886 | |||
| CONTINENTAL STK | 0 | 0 | 121,25 | 117,75 | 3,50 | 2,972 | 125,60 | 54,62 | |||
| HelloFresh SE | 0 | 0 | 66,15 | 64,45 | 1,70 | 2,638 | 76,85 | 17,20 | |||
| New Work SE | 0 | 0 | 216,50 | 212,00 | 4,50 | 2,123 | 294,00 | 166,40 | |||
| CTS Eventim AG & Co. KGaA | 0 | 0 | 58,05 | 56,85 | 1,20 | 2,111 | 58,05 | 28,30 | |||
| Cancom IT Systems | 0 | 0 | 53,80 | 52,70 | 1,10 | 2,087 | 57,65 | 32,44 | |||
| BAYERISCHE MOTOREN WERKE AG | 0 | 0 | 71,36 | 69,99 | 1,37 | 1,957 | 75,83 | 38,55 | |||
| Alstria Office AG | 0 | 0 | 14,190 | 13,950 | 0,24 | 1,720 | 18,300 | 10,500 | |||
| EVOTEC SE | 0 | 0 | 32,360 | 31,820 | 0,54 | 1,697 | 37,040 | 18,355 | |||
| Delivery Hero SE | 107,65 | 108,65 | 108,25 | 106,50 | 1,75 | 1,643 | 145,10 | 55,06 | |||
| Covestro AG | 0 | 0 | 61,98 | 60,98 | 1,00 | 1,640 | 61,98 | 24,43 | |||
| MORPHOSYS STK | 0 | 0 | 86,96 | 85,70 | 1,26 | 1,470 | 123,95 | 70,00 | |||
| Aroundtown SA | 0 | 0 | 6,070 | 5,984 | 0,09 | 1,437 | 8,350 | 3,699 | |||
| Kion Group AG | 0 | 0 | 72,00 | 71,00 | 1,00 | 1,408 | 80,24 | 34,90 | |||
| Hella KGaA Hueck + CO | 0 | 0 | 50,65 | 50,00 | 0,65 | 1,300 | 55,05 | 21,02 | |||
| AURUBIS AG | 0 | 0 | 73,48 | 72,70 | 0,78 | 1,073 | 73,48 | 31,30 | |||
| ALLIANZ SE | 0 | 0 | 202,60 | 200,65 | 1,95 | 0,972 | 213,55 | 117,00 | |||
Münchner Rückversicherung |
243,70 | 246,30 | 243,50 | 241,20 | 2,30 | 0,954 | 253,90 | 145,05 | |||
| CompuGroup Medical SE & Co. KGaA | 71,20 | 73,25 | 71,55 | 70,90 | 0,65 | 0,917 | 84,25 | 47,52 | |||
| Deutsche Telekom AG | 0 | 0 | 14,920 | 14,790 | 0,13 | 0,879 | 15,710 | 10,838 | |||
| Ströer SE & Co. KGaA | 0 | 0 | 74,35 | 73,75 | 0,60 | 0,814 | 81,25 | 41,42 | |||
| Wacker-Chemie AG | 0 | 0 | 109,85 | 109,05 | 0,80 | 0,734 | 129,45 | 33,41 | |||
| LPKF LASER STK | 0 | 0 | 27,700 | 27,500 | 0,20 | 0,727 | 32,650 | 10,600 | |||
| Fraport AG | 0 | 0 | 54,35 | 54,00 | 0,35 | 0,648 | 61,60 | 29,69 | |||
| NORDEX SE | 0 | 0 | 22,780 | 22,640 | 0,14 | 0,618 | 26,200 | 5,760 | |||
| Hugo Boss AG | 0 | 0 | 31,100 | 30,910 | 0,19 | 0,615 | 40,680 | 19,740 | |||
| Brenntag SE |
0 | 0 | 65,06 | 64,70 | 0,36 | 0,556 | 68,50 | 29,88 | |||
| RHEINMETALL STK | 0 | 0 | 84,34 | 83,90 | 0,44 | 0,524 | 92,00 | 45,04 | |||
| GEA Group AG | 0 | 0 | 29,020 | 28,900 | 0,12 | 0,415 | 33,310 | 14,400 | |||
| adidas AG | 0 | 0 | 290,30 | 289,10 | 1,20 | 0,415 | 299,20 | 169,26 | |||
| Henkel AG & Co. KGaA - Vorzugsaktien | 0 | 0 | 83,14 | 82,80 | 0,34 | 0,411 | 93,98 | 64,76 | |||
| HOCHTIEF STK | 0 | 0 | 78,00 | 77,70 | 0,30 | 0,386 | 97,75 | 44,74 | |||
| HANNOVER RUECKV STK N | 141,30 | 144,20 | 142,70 | 142,20 | 0,50 | 0,352 | 175,00 | 107,00 | |||
| Osram Licht AG | 0 | 0 | 51,28 | 51,16 | 0,12 | 0,235 | 52,90 | 25,08 | |||
| Gerresheimer Group | 0 | 0 | 85,75 | 85,55 | 0,20 | 0,234 | 102,10 | 53,50 | |||
| MERCK KGAA | 0 | 0 | 137,15 | 136,85 | 0,30 | 0,219 | 149,70 | 82,00 | |||
| VARTA AG | 0 | 0 | 115,10 | 114,90 | 0,20 | 0,174 | 170,30 | 53,20 | |||
| Evonik Industries AG | 0 | 0 | 28,200 | 28,190 | 0,01 | 0,035 | 28,200 | 15,300 | |||
| Siemens Energy AG Namens-Aktien o.N | 0 | 0 | 30,560 | 30,550 | 0,01 | 0,033 | 0 | 0 | |||
| BEIERSDORF AG | 0 | 0 | 85,04 | 85,02 | 0,02 | 0,024 | 103,55 | 78,84 | |||
| PUMA STK | 0 | 0 | 85,52 | 85,50 | 0,02 | 0,023 | 92,20 | 42,00 | |||
| ProSiebenSat.1 Media AG | 0 | 0 | 17,270 | 17,270 | 0,00 | 0,000 | 17,995 | 5,902 | |||
| Knorr-Bremse | 0 | 0 | 105,42 | 105,48 | -0,06 | -0,057 | 116,42 | 74,15 | |||
| RATIONAL AG | 705,00 | 715,50 | 713,00 | 714,00 | -1,00 | -0,140 | 849,50 | 402,60 | |||
| SIEMENS AG | 0 | 0 | 130,60 | 130,80 | -0,20 | -0,153 | 135,68 | 55,27 | |||
| Uniper SE | 0 | 0 | 29,420 | 29,480 | -0,06 | -0,204 | 30,860 | 21,160 | |||
| Vonovia SE | 52,68 | 53,10 | 52,96 | 53,08 | -0,12 | -0,226 | 62,28 | 38,01 | |||
| Aareal Bank AG | 21,580 | 22,100 | 21,840 | 21,900 | -0,06 | -0,274 | 27,550 | 12,875 | |||
| TeamViewer | 44,780 | 45,490 | 45,130 | 45,260 | -0,13 | -0,287 | 54,100 | 24,975 | |||
| DAIMLER AG | 65,49 | 65,94 | 65,77 | 65,96 | -0,19 | -0,288 | 67,16 | 21,99 | |||
| Carl-Zeiss Meditec AG | 125,10 | 126,90 | 125,90 | 126,30 | -0,40 | -0,317 | 139,50 | 69,15 | |||
| S & T AG | 21,880 | 22,900 | 22,720 | 22,800 | -0,08 | -0,351 | 25,120 | 13,660 | |||
| DEUTSCHE BOERSE STK N | 134,00 | 135,05 | 134,45 | 134,95 | -0,50 | -0,371 | 169,35 | 98,60 | |||
| Grand City Properties S.A. | 0 | 0 | 20,280 | 20,360 | -0,08 | -0,393 | 22,720 | 14,150 | |||
| RWE AG | 0 | 0 | 31,640 | 31,780 | -0,14 | -0,441 | 38,500 | 20,800 | |||
| thyssenkrupp AG | 11,000 | 11,195 | 11,365 | 11,420 | -0,06 | -0,482 | 11,685 | 3,560 | |||
| BECHTLE STK | 155,60 | 156,90 | 156,80 | 157,60 | -0,80 | -0,508 | 186,50 | 83,60 | |||
| 1+1 DRILLISCH STK | 0 | 0 | 23,810 | 23,940 | -0,13 | -0,543 | 26,920 | 14,010 | |||
| Symrise GmbH & Co. KG | 0 | 0 | 98,40 | 98,96 | -0,56 | -0,566 | 120,30 | 73,04 | |||
| Metro AG | 0 | 0 | 9,284 | 9,338 | -0,05 | -0,578 | 12,300 | 6,292 | |||
| DUERR AG O.N. | 0 | 0 | 33,720 | 33,920 | -0,20 | -0,590 | 35,320 | 16,840 | |||
| Heidelberg Cement AG | 0 | 0 | 66,22 | 66,62 | -0,40 | -0,600 | 68,32 | 30,80 | |||
| E.ON SE | 0 | 0 | 8,502 | 8,554 | -0,05 | -0,608 | 11,170 | 8,054 | |||
| VOLKSWAGEN Vorzüge | 0 | 0 | 172,62 | 173,68 | -1,06 | -0,610 | 174,00 | 85,97 | |||
| Fresenius Medical Care KGaA | 57,32 | 57,92 | 57,58 | 57,94 | -0,36 | -0,621 | 78,92 | 55,90 | |||
| Deutsche Wohnen SE | 0 | 0 | 38,990 | 39,250 | -0,26 | -0,662 | 46,470 | 28,420 | |||
| LEG Immobilien | 0 | 0 | 113,92 | 114,70 | -0,78 | -0,680 | 127,34 | 76,70 | |||
| DEUTSCHE LUFTHANSA AG | 0 | 0 | 11,995 | 12,095 | -0,10 | -0,827 | 13,025 | 6,998 | |||
| Siemens Healthineers AG | 0 | 0 | 45,690 | 46,080 | -0,39 | -0,846 | 49,595 | 29,455 | |||
| Fuchs Petrolub SE - Vorzugsaktien | 45,540 | 46,120 | 45,820 | 46,240 | -0,42 | -0,908 | 49,520 | 26,620 | |||
| TAG Immobilien AG | 0 | 0 | 23,640 | 23,860 | -0,22 | -0,922 | 27,420 | 14,540 | |||
| Siltronic AG | 0 | 0 | 138,85 | 140,20 | -1,35 | -0,963 | 144,45 | 50,50 | |||
| Fresenius SE & Co. KGaA | 34,920 | 35,280 | 35,200 | 35,580 | -0,38 | -1,068 | 46,090 | 26,140 | |||
| DEUTSCHE POST STK N | 0 | 0 | 41,190 | 41,650 | -0,46 | -1,104 | 43,620 | 19,594 | |||
| Drägerwerke AG & Co. KGaA - Vorzugsaktien | 63,50 | 64,30 | 64,10 | 64,90 | -0,80 | -1,233 | 99,90 | 50,50 | |||
| Zalando SE | 0 | 0 | 85,74 | 86,88 | -1,14 | -1,312 | 101,95 | 29,88 | |||
| NEMETSCHEK | 0 | 0 | 53,40 | 54,15 | -0,75 | -1,385 | 72,70 | 35,30 | |||
| INFINEON TECHNOLOGIES AG | 34,795 | 35,180 | 35,200 | 35,715 | -0,52 | -1,442 | 36,345 | 10,450 | |||
| JENOPTIK STK | 26,620 | 27,380 | 26,980 | 27,440 | -0,46 | -1,676 | 30,140 | 13,640 | |||
| SARTORIUS AG VZO O.N. | 0 | 0 | 430,00 | 438,00 | -8,00 | -1,826 | 497,40 | 168,40 | |||
| BASF SE | 0 | 0 | 68,05 | 69,34 | -1,29 | -1,860 | 69,34 | 38,30 | |||
| SAP SE, Walldorf | 0 | 0 | 102,02 | 104,18 | -2,16 | -2,073 | 141,90 | 86,80 | |||
| Scout24 | 0 | 0 | 63,15 | 64,50 | -1,35 | -2,093 | 79,00 | 45,80 | |||
| UNITED INTER STK N | 36,430 | 37,220 | 36,800 | 37,600 | -0,80 | -2,128 | 42,820 | 21,400 | |||
| QIAGEN NV STK | 0 | 0 | 42,600 | 43,700 | -1,10 | -2,517 | 46,610 | 31,840 | |||
| Linde PLC | 0 | 0 | 203,80 | 209,10 | -5,30 | -2,535 | 224,50 | 140,30 | |||
| MTU Aero Engines | 198,75 | 200,80 | 200,40 | 206,20 | -5,80 | -2,813 | 233,60 | 105,55 | |||
| Telefonica Deutschland Holding | 0 | 0 | 2,213 | 2,288 | -0,08 | -3,278 | 2,891 | 1,831 | |||
| Freenet AG | 0 | 0 | 17,995 | 18,750 | -0,76 | -4,027 | 20,050 | 13,965 | |||
| Airbus SE | 0 | 0 | 98,18 | 102,54 | -4,36 | -4,252 | 119,78 | 48,88 | |||
| ECKERT & ZIEGLER | 0 | 0 | 56,00 | 58,95 | -2,95 | -5,004 | 63,95 | 25,05 | |||
| BAYER AG | 51,71 | 52,22 | 51,60 | 55,15 | -3,55 | -6,437 | 74,40 | 40,38 | |||