Stammdaten

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

Kursdaten

Letzter
8.314,29
Veränderung
+43,90
Veränderung in %
%
+0,531
Datum
29.09.2023
Zeit
17:55:00
Eröffnung
8.293,24
Vortag
8.270,39
Tageshoch
8.385,80
Tagestief
8.293,24
52 Wochen Hoch
8.921,14
52 Wochen Tief
6.520,14
Stück letzter Handel
0
Stück
4.267.711
Umsatz
4.267.711,00

 

Intraday1 Woche1 Monat3 Monate1 Jahr5 JahreGesamt
Chart
Darstellung
Vergleich
Analyse
 

HDAX Kursliste

 Geld Brief Letzter Vortag
52 Wochen Hoch 52 Wochen Tief
COMMERZBANK 0 0 10,795 9,882 0,91
 
 
9,239		 11,910 7,150
adidas AG 0 0 166,68 155,96 10,72
 
 
6,874		 187,72 95,66
Wacker-Chemie AG 0 0 137,00 130,50 6,50
 
 
4,981		 159,35 101,10
Vonovia SE 0 0 22,770 21,910 0,86
 
 
3,925		 28,290 15,590
RATIONAL AG 0 0 600,00 578,00 22,00
 
 
3,806		 705,00 485,60
SMA Solar Technology AG 0 0 62,05 60,00 2,05
 
 
3,417		 111,50 39,92
Encavis AG 0 0 13,310 12,920 0,39
 
 
3,019		 20,470 12,840
AURUBIS AG 0 0 69,76 67,72 2,04
 
 
3,012		 101,20 53,28
CompuGroup Medical SE & Co. KGaA 0 0 37,040 35,980 1,06
 
 
2,946		 51,900 31,440
CONTINENTAL STK 0 0 67,30 65,50 1,80
 
 
2,748		 78,20 45,00
QIAGEN NV STK 0 0 38,200 37,180 1,02
 
 
2,743		 47,630 36,960
UNITED INTER STK N 0 0 20,140 19,610 0,53
 
 
2,703		 22,900 12,580
Kontron AG 0 0 18,600 18,130 0,47
 
 
2,592		 20,740 14,100
Siltronic AG 0 0 79,60 77,65 1,95
 
 
2,511		 85,45 54,05
AIXTRON STK 0 0 34,510 33,680 0,83
 
 
2,464		 36,560 24,390
Telefonica Deutschland Holding 0 0 1,715 1,675 0,04
 
 
2,388		 3,129 1,675
SIXT SE 0 0 89,95 87,90 2,05
 
 
2,332		 129,10 79,90
TeamViewer SE 0 0 15,930 15,570 0,36
 
 
2,312		 17,390 7,768
SARTORIUS AG VZO O.N. 0 0 326,40 319,10 7,30
 
 
2,288		 463,90 300,00
Nagarro SE Namens-Aktien o.N. 0 0 69,75 68,20 1,55
 
 
2,273		 132,80 64,90
Airbus SE 0 0 126,90 124,12 2,78
 
 
2,240		 135,96 87,74
RTL Group 0 0 32,520 31,840 0,68
 
 
2,136		 49,380 31,280
Dr. Ing. h.c. F. Porsche AG 0 0 89,20 87,36 1,84
 
 
2,106		 120,35 81,94
Porsche Automobil Holding SE 0 0 46,820 45,860 0,96
 
 
2,093		 61,200 45,860
Carl-Zeiss Meditec AG 0 0 83,06 81,38 1,68
 
 
2,064		 141,80 79,92
SIEMENS AG 0 0 136,18 133,46 2,72
 
 
2,038		 165,90 97,46
Hella KGaA Hueck + CO 0 0 67,40 66,10 1,30
 
 
1,967		 82,60 64,50
TAG Immobilien AG 0 0 9,430 9,250 0,18
 
 
1,946		 11,380 5,455
Siemens Healthineers AG 0 0 48,180 47,280 0,90
 
 
1,904		 57,980 42,160
Stabilus SA 0 0 52,35 51,40 0,95
 
 
1,848		 65,60 43,40
Delivery Hero SE 0 0 27,235 26,785 0,45
 
 
1,680		 57,100 26,785
thyssenkrupp AG 0 0 7,164 7,050 0,11
 
 
1,617		 7,708 4,225
BEFESA S.A. 0 0 28,440 28,000 0,44
 
 
1,571		 54,950 27,600
Siemens Energy AG Namens-Aktien o.N 0 0 12,385 12,195 0,19
 
 
1,558		 24,800 10,345
Verbio AG 0 0 37,930 37,350 0,58
 
 
1,553		 85,600 31,990
EVOTEC SE 0 0 18,865 18,600 0,27
 
 
1,425		 24,160 14,915
ATOSS SOFTWARE STK 0 0 192,80 190,40 2,40
 
 
1,261		 231,50 108,00
ProSiebenSat.1 Media AG 0 0 6,350 6,272 0,08
 
 
1,244		 10,040 6,272
ADTRAN Holdings Inc. 0 0 7,836 7,744 0,09
 
 
1,188		 23,100 6,598
Evonik Industries AG 0 0 17,470 17,270 0,20
 
 
1,158		 21,540 16,565
Deutsche Bank AG 0 0 10,502 10,382 0,12
 
 
1,156		 12,332 7,522
Vitesco Technologies Group AG 0 0 74,65 73,80 0,85
 
 
1,152		 81,75 48,12
BASF SE 0 0 43,045 42,560 0,49
 
 
1,140		 53,810 38,940
RWE AG 0 0 35,220 34,850 0,37
 
 
1,062		 42,780 34,850
SAP SE, Walldorf 0 0 122,86 121,58 1,28
 
 
1,053		 131,38 81,56
DEUTSCHE LUFTHANSA AG 0 0 7,511 7,433 0,08
 
 
1,049		 10,968 5,722
Deutsche Post AG 0 0 38,705 38,305 0,40
 
 
1,044		 46,780 30,220
NEMETSCHEK 0 0 57,02 56,44 0,58
 
 
1,028		 75,02 43,60
Henkel AG & Co. KGaA - Vorzugsaktien 0 0 66,98 66,30 0,68
 
 
1,026		 78,30 60,32
Gerresheimer Group 0 0 99,90 98,90 1,00
 
 
1,011		 120,90 49,26
Fuchs SE - Vorzugsaktien 0 0 36,740 36,420 0,32
 
 
0,879		 39,340 25,320
PUMA STK 0 0 56,70 56,22 0,48
 
 
0,854		 66,56 43,80
Deutsche Telekom AG 0 0 19,890 19,724 0,17
 
 
0,842		 23,060 17,420
E.ON SE 0 0 11,180 11,090 0,09
 
 
0,812		 12,275 7,618
Covestro AG 0 0 51,08 50,74 0,34
 
 
0,670		 53,40 28,38
Knorr-Bremse 0 0 59,08 58,70 0,38
 
 
0,647		 70,02 42,84
Freenet AG 0 0 22,140 22,000 0,14
 
 
0,636		 26,360 18,845
NORDEX SE 0 0 11,385 11,315 0,07
 
 
0,619		 15,155 7,374
GEA Group AG 0 0 34,940 34,750 0,19
 
 
0,547		 43,980 32,060
BECHTLE STK 0 0 44,160 43,920 0,24
 
 
0,546		 46,280 32,620
Symrise GmbH & Co. KG 0 0 89,46 88,98 0,48
 
 
0,539		 111,40 88,70
HOCHTIEF STK 0 0 96,35 95,85 0,50
 
 
0,522		 99,85 46,16
Scout24 SE 0 0 64,86 64,58 0,28
 
 
0,434		 66,14 46,36
K+S STK 0 0 16,950 16,880 0,07
 
 
0,415		 23,220 14,855
Hensoldt AG 0 0 27,260 27,160 0,10
 
 
0,368		 37,940 20,300
Heidelberg Materials AG 0 0 74,60 74,34 0,26
 
 
0,350		 77,12 39,58
Kion Group AG 0 0 35,830 35,710 0,12
 
 
0,336		 40,940 19,410
BAYER AG 0 0 45,560 45,420 0,14
 
 
0,308		 62,610 45,420
Brenntag SE 0 0 73,12 72,90 0,22
 
 
0,302		 76,90 55,46
Cancom IT Systems 0 0 24,620 24,560 0,06
 
 
0,244		 34,900 22,940
Redcare Pharmacy N.V. 0 0 96,46 96,28 0,18
 
 
0,187		 115,60 38,40
Fresenius SE & Co. KGaA 0 0 29,350 29,320 0,03
 
 
0,102		 30,910 19,865
JENOPTIK STK 0 0 23,980 23,960 0,02
 
 
0,083		 33,140 19,620
INFINEON TECHNOLOGIES AG 0 0 31,380 31,360 0,02
 
 
0,064		 39,940 22,325
MERCK KGAA 0 0 155,50 155,45 0,05
 
 
0,032		 200,00 145,50
Fraport AG 0 0 49,330 49,340 -0,01
 
 
-0,020		 53,500 36,220
Ströer SE & Co. KGaA 0 0 42,280 42,300 -0,02
 
 
-0,047		 55,000 36,340
DEUTSCHE BOERSE STK N 0 0 163,60 163,75 -0,15
 
 
-0,092		 186,10 156,90
DUERR AG O.N. 0 0 25,320 25,360 -0,04
 
 
-0,158		 36,360 20,960
BAYERISCHE MOTOREN WERKE AG 0 0 97,12 97,37 -0,25
 
 
-0,257		 112,86 68,82
Fresenius Medical Care KGaA 0 0 40,930 41,050 -0,12
 
 
-0,292		 49,280 26,540
VOLKSWAGEN Vorzüge 0 0 108,76 109,08 -0,32
 
 
-0,293		 143,88 106,20
PNE Wind AG 0 0 12,860 12,900 -0,04
 
 
-0,310		 24,200 12,220
Talanx AG 0 0 60,10 60,30 -0,20
 
 
-0,332		 65,45 35,60
Mercedes-Benz Group AG 0 0 65,73 66,00 -0,27
 
 
-0,409		 75,73 51,85
Hugo Boss AG 0 0 60,02 60,42 -0,40
 
 
-0,662		 74,94 45,51
HANNOVER RUECKV STK N 0 0 207,60 209,00 -1,40
 
 
-0,670		 213,80 151,60
HelloFresh SE 0 0 27,800 27,990 -0,19
 
 
-0,679		 33,510 16,230
BEIERSDORF AG 0 0 121,15 122,00 -0,85
 
 
-0,697		 127,35 94,18
CTS Eventim AG & Co. KGaA 0 0 53,90 54,30 -0,40
 
 
-0,737		 70,80 40,76
ENERGIEKONTOR O.N. 0 0 77,00 77,70 -0,70
 
 
-0,901		 91,40 60,20
JUNGHEINRICH PR 0 0 28,340 28,600 -0,26
 
 
-0,909		 36,880 20,260
Daimler Truck Holding AG 0 0 32,890 33,210 -0,32
 
 
-0,964		 34,150 22,675
Zalando SE 0 0 20,900 21,110 -0,21
 
 
-0,995		 45,040 19,405
ALLIANZ SE 0 0 226,60 229,05 -2,45
 
 
-1,070		 232,95 159,64
Lanxess 0 0 23,670 23,960 -0,29
 
 
-1,210		 47,220 23,740
Münchner Rückversicherung 0 0 368,40 373,80 -5,40
 
 
-1,445		 378,20 239,90
LEG Immobilien SE 0 0 61,82 62,74 -0,92
 
 
-1,466		 77,04 47,43
MTU Aero Engines 0 0 171,50 174,30 -2,80
 
 
-1,606		 244,70 152,50
MORPHOSYS STK 0 0 25,800 26,230 -0,43
 
 
-1,639		 30,990 12,040
Rheinmetall AG 0 0 244,00 252,20 -8,20
 
 
-3,251		 277,00 146,90
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.