Stammdaten

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

Kursdaten

Letzter
5.255,62
Veränderung
-26,95
Veränderung in %
%
-0,510
Datum
03.04.2020
Zeit
17:45:00
Eröffnung
5.263,35
Vortag
5.282,57
Tageshoch
5.308,00
Tagestief
5.233,62
52 Wochen Hoch
7.698,50
52 Wochen Tief
4.658,54
Stück letzter Handel
0
Stück
4.742.647
Umsatz
4.742.647,00

 

Chart
Darstellung
Vergleich
Analyse
 

HDAX Kursliste

Geld Brief Letzter Vortag 52 Wochen Hoch 52 Wochen Tief
NEMETSCHEK 0 0 45,340 42,820 2,52
 
 
5,885
68,750 35,300
NORDEX SE 0 0 7,435 7,140 0,30
 
 
4,132
15,370 5,760
DEUTSCHE BOERSE STK NGeschäftsaufhebungen / Preisberichtigungen 124,05 124,70 124,75 120,05 4,70
 
 
3,915
157,15 98,60
Fresenius SE & Co. KGaAGeschäftsaufhebungen / Preisberichtigungen 35,200 35,550 35,370 34,180 1,19
 
 
3,482
52,270 26,140
Brenntag AG 0 0 34,000 32,880 1,12
 
 
3,406
50,440 29,880
Evonik Industries AG 0 0 19,500 18,905 0,60
 
 
3,147
27,280 15,300
DEUTSCHE POST STK N 0 0 25,000 24,280 0,72
 
 
2,965
34,840 19,594
SARTORIUS AG VZO O.N. 0 0 222,80 216,60 6,20
 
 
2,862
239,40 152,90
Uniper SE 0 0 21,780 21,280 0,50
 
 
2,350
30,440 21,160
Lanxess 0 0 37,000 36,200 0,80
 
 
2,210
63,880 29,500
RWE AG 0 0 22,950 22,520 0,43
 
 
1,909
34,480 20,800
CONTINENTAL STK 0 0 61,02 59,98 1,04
 
 
1,734
156,70 54,62
HOCHTIEF STK 0 0 60,70 59,70 1,00
 
 
1,675
133,10 44,74
MERCK KGAA 0 0 90,08 88,62 1,46
 
 
1,647
125,40 82,00
Linde PLC 0 0 151,90 149,55 2,35
 
 
1,571
207,40 140,30
Carl-Zeiss Meditec AG 83,65 84,00 84,05 82,80 1,25
 
 
1,510
121,50 69,15
Cancom IT Systems 0 0 39,100 38,520 0,58
 
 
1,506
56,400 32,440
Telefonica Deutschland Holding 0 0 2,299 2,266 0,03
 
 
1,456
2,932 1,831
Fuchs Petrolub SE - Vorzugsaktien 33,120 33,380 33,340 32,900 0,44
 
 
1,337
45,520 26,620
INFINEON TECHNOLOGIES AG 13,328 13,380 13,344 13,176 0,17
 
 
1,275
22,810 10,450
Symrise GmbH & Co. KG 0 0 85,86 84,80 1,06
 
 
1,250
98,88 73,04
TeamViewer 37,855 38,245 38,055 37,600 0,46
 
 
1,210
0 0
Deutsche Wohnen SE 0 0 34,400 34,000 0,40
 
 
1,176
43,240 28,420
Zalando SE 0 0 34,060 33,670 0,39
 
 
1,158
48,720 29,880
PFEIFFER VACUUM STK 0 0 126,00 124,60 1,40
 
 
1,124
159,70 105,80
Wirecard AG 0 0 103,00 101,96 1,04
 
 
1,020
161,50 83,50
TAG Immobilien AG 0 0 17,900 17,720 0,18
 
 
1,016
25,060 14,540
Siltronic AG 0 0 66,50 65,90 0,60
 
 
0,910
108,35 50,50
Metro AG 7,682 7,860 7,862 7,798 0,06
 
 
0,821
16,010 6,292
CTS Eventim AG & Co. KGaA 0 0 38,200 37,900 0,30
 
 
0,792
61,000 28,300
DUERR AG O.N. 0 0 17,820 17,710 0,11
 
 
0,621
41,590 16,840
Grand City Properties S.A. 0 0 18,770 18,680 0,09
 
 
0,482
23,920 14,150
Software AG 0 0 26,760 26,640 0,12
 
 
0,450
34,530 22,600
Fresenius Medical Care KGaA 59,46 60,06 59,88 59,62 0,26
 
 
0,436
77,54 55,90
BAYER AG 52,93 53,20 53,24 53,05 0,19
 
 
0,358
78,15 47,75
Vonovia SE 44,350 44,680 44,700 44,600 0,10
 
 
0,224
54,060 38,010
Deutsche Telekom AG 0 0 11,670 11,645 0,03
 
 
0,215
16,594 10,838
New Work SE 0 0 190,60 190,20 0,40
 
 
0,210
375,50 166,40
GRENKE LEASING STK 0 0 50,35 50,25 0,10
 
 
0,199
103,00 43,18
Hugo Boss AG 0 0 22,480 22,440 0,04
 
 
0,178
62,580 19,740
VOLKSWAGEN Vorzüge 0 0 99,21 99,20 0,01
 
 
0,010
185,38 85,97
LEG Immobilien 0 0 99,98 99,98 0,00
 
 
0,000
117,45 76,70
Aroundtown SA 4,170 4,320 4,260 4,261 -0,00
 
 
-0,023
8,812 3,699
ISRA VISIONS AG 49,300 50,050 49,720 49,740 -0,02
 
 
-0,040
50,350 30,280
UNITED INTER STK N 26,660 26,840 26,810 26,830 -0,02
 
 
-0,075
36,530 21,400
JENOPTIK STK 14,520 14,730 14,640 14,660 -0,02
 
 
-0,136
36,450 13,640
Kion Group AG 0 0 38,210 38,270 -0,06
 
 
-0,157
66,420 34,900
SAP SE, Walldorf 0 0 97,30 97,55 -0,25
 
 
-0,256
128,32 86,80
S & T AG 17,900 18,100 18,030 18,080 -0,05
 
 
-0,277
25,840 13,660
QIAGEN NV STK 0 0 36,700 36,810 -0,11
 
 
-0,299
38,660 22,820
Delivery Hero SE 65,22 65,80 65,66 65,86 -0,20
 
 
-0,304
81,80 34,37
Hella KGaA Hueck + CO 0 0 24,520 24,600 -0,08
 
 
-0,325
50,550 21,020
BECHTLE STK 112,00 113,70 113,20 113,70 -0,50
 
 
-0,440
148,90 83,60
SIEMENS AG 0 0 76,50 76,93 -0,43
 
 
-0,559
119,16 61,07
EVOTEC SE 0 0 20,810 20,930 -0,12
 
 
-0,573
26,840 18,355
Covestro AG 0 0 26,900 27,070 -0,17
 
 
-0,628
55,520 24,430
BEIERSDORF AG 0 0 89,06 89,64 -0,58
 
 
-0,647
116,55 78,84
DEUTSCHE LUFTHANSA AG 0 0 7,998 8,062 -0,06
 
 
-0,794
22,540 8,062
1+1 DRILLISCH STK 0 0 18,350 18,500 -0,15
 
 
-0,811
34,420 14,010
GEA Group AG 0 0 18,700 18,865 -0,17
 
 
-0,875
30,000 14,400
Alstria Office AG 0 0 12,350 12,480 -0,13
 
 
-1,042
18,970 10,500
Rocket Internet AG 18,030 18,250 18,210 18,410 -0,20
 
 
-1,086
25,980 16,530
Osram Licht AG 0 0 31,570 31,970 -0,40
 
 
-1,251
47,960 25,030
HANNOVER RUECKV STK N 125,40 125,70 125,40 127,00 -1,60
 
 
-1,260
192,10 107,00
AIXTRON STK 0 0 7,642 7,740 -0,10
 
 
-1,266
11,405 6,380
Henkel AG & Co. KGaA - Vorzugsaktien 0 0 72,72 73,68 -0,96
 
 
-1,303
96,72 64,76
Gerresheimer Group 0 0 60,00 60,85 -0,85
 
 
-1,397
74,05 53,50
ProSiebenSat.1 Media AG 0 0 6,922 7,032 -0,11
 
 
-1,564
15,790 5,902
RIB Software SE 0 0 28,140 28,600 -0,46
 
 
-1,608
29,120 14,830
COMMERZBANK 0 0 3,130 3,182 -0,05
 
 
-1,634
8,173 3,050
MORPHOSYS STK 0 0 88,98 90,50 -1,52
 
 
-1,680
136,40 70,00
AURUBIS AG 0 0 38,340 39,000 -0,66
 
 
-1,692
56,680 31,300
Aareal Bank AG 14,210 14,320 14,300 14,560 -0,26
 
 
-1,786
31,680 12,875
Scout24 0 0 52,45 53,45 -1,00
 
 
-1,871
66,00 43,34
Freenet AG 0 0 15,770 16,080 -0,31
 
 
-1,928
21,580 14,430
Fraport AG 0 0 37,340 38,080 -0,74
 
 
-1,943
78,660 29,690
Airbus SE 0 0 49,945 51,000 -1,06
 
 
-2,069
139,00 48,88
BAYERISCHE MOTOREN WERKE AG 0 0 45,150 46,180 -1,03
 
 
-2,230
77,460 38,545
BASF SE 0 0 40,760 41,730 -0,97
 
 
-2,324
74,450 38,300
RHEINMETALL STK 0 0 58,50 59,90 -1,40
 
 
-2,337
117,60 45,04
ALLIANZ SE 0 0 149,88 153,50 -3,62
 
 
-2,358
232,50 117,00
Siemens Healthineers AG 0 0 34,985 35,935 -0,95
 
 
-2,644
44,460 29,455
Compugroup Medical SE 0 0 62,30 64,00 -1,70
 
 
-2,656
74,15 47,52
K+S STK 0 0 5,340 5,488 -0,15
 
 
-2,697
18,480 4,646
RATIONAL AG 455,20 462,40 460,40 473,20 -12,80
 
 
-2,705
730,50 402,60
Deutsche Bank AG 0 0 5,439 5,601 -0,16
 
 
-2,892
10,232 4,886
E.ON SEBeschluss 0 0 8,708 8,976 -0,27
 
 
-2,986
11,532 8,054
adidas AG 0 0 190,30 196,20 -5,90
 
 
-3,007
314,95 169,26
DAIMLER AGGeschäftsaufhebungen / Preisberichtigungen 24,415 24,510 24,580 25,350 -0,77
 
 
-3,037
59,240 21,990
Heidelberg Cement AG 0 0 38,090 39,290 -1,20
 
 
-3,054
73,200 30,800
HelloFresh SE 0 0 29,040 30,000 -0,96
 
 
-3,200
30,950 7,900
Münchner Rückversicherung 170,50 171,65 171,30 177,65 -6,35
 
 
-3,574
283,10 145,05
RTL Group 28,420 28,860 28,960 30,080 -1,12
 
 
-3,723
52,150 28,320
Deutsche Pfandbriefbank AG 6,355 6,510 6,465 6,725 -0,26
 
 
-3,866
15,630 6,150
Knorr-Bremse 0 0 77,87 81,90 -4,03
 
 
-4,921
101,80 74,15
VARTA AG 0 0 57,50 61,00 -3,50
 
 
-5,738
123,80 39,20
thyssenkrupp AG 4,281 4,287 4,309 4,585 -0,28
 
 
-6,020
14,075 3,560
MTU Aero Engines 105,75 106,35 106,70 113,85 -7,15
 
 
-6,280
286,40 105,55
PUMA STK 0 0 48,190 52,980 -4,79
 
 
-9,041
81,85 42,00
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.