Stammdaten
HDAX
Name
HDAX P-IN.
WKN
846901
ISIN
DE0008469016
Symbol
HDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
20:30:00
Kursdaten
Letzter
9.467,06
Veränderung
-51,61
Veränderung in %
%-0,542
Datum
19.04.2024
Zeit
17:50:00
Eröffnung
9.497,11
Vortag
9.518,67
Tageshoch
9.497,11
Tagestief
9.407,08
52 Wochen Hoch
9.856,91
52 Wochen Tief
7.905,04
Stück letzter Handel
k.A.
Stück
0
Umsatz
k.A.
HDAX Kursliste
Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
---|---|---|---|---|---|---|---|---|---|---|---|
SUESS MICROTEC | 43,150 | 43,400 | 43,450 | 40,400 | 3,05 | 7,550 | 40,400 | 15,720 | |||
HelloFresh SE | 6,756 | 6,786 | 6,482 | 6,148 | 0,33 | 5,433 | 33,510 | 6,148 | |||
Hensoldt AG | 37,580 | 37,680 | 37,780 | 36,360 | 1,42 | 3,905 | 43,980 | 23,760 | |||
Deutsche Bank AG | 14,946 | 14,988 | 14,984 | 14,546 | 0,44 | 3,011 | 15,010 | 9,057 | |||
PUMA STK | 42,430 | 42,500 | 42,570 | 41,500 | 1,07 | 2,578 | 64,680 | 37,740 | |||
PNE Wind AG | 13,180 | 13,420 | 13,340 | 13,120 | 0,22 | 1,677 | 15,020 | 11,540 | |||
Aroundtown SA | 1,749 | 1,880 | 1,814 | 1,787 | 0,03 | 1,511 | 2,488 | 0,906 | |||
COMMERZBANK | 13,355 | 13,365 | 13,345 | 13,155 | 0,19 | 1,444 | 13,485 | 9,186 | |||
Fresenius SE & Co. KGaA | 26,710 | 27,050 | 26,880 | 26,500 | 0,38 | 1,434 | 30,910 | 24,310 | |||
Hella KGaA Hueck + CO | 82,50 | 82,90 | 82,50 | 81,40 | 1,10 | 1,351 | 86,20 | 64,50 | |||
Vonovia SE | 24,920 | 25,270 | 25,060 | 24,740 | 0,32 | 1,293 | 28,780 | 16,930 | |||
Deutsche Telekom AG | 21,120 | 21,190 | 21,170 | 20,920 | 0,25 | 1,195 | 23,280 | 18,652 | |||
TAG Immobilien AG | 11,970 | 12,080 | 11,710 | 11,590 | 0,12 | 1,035 | 13,325 | 7,316 | |||
HOCHTIEF STK | 104,70 | 105,40 | 104,70 | 103,80 | 0,90 | 0,867 | 110,10 | 74,05 | |||
DEUTSCHE LUFTHANSA AG | 6,686 | 6,708 | 6,714 | 6,660 | 0,05 | 0,811 | 9,862 | 6,354 | |||
adidas AG | 224,50 | 225,20 | 225,60 | 223,90 | 1,70 | 0,759 | 223,90 | 152,00 | |||
Münchner Rückversicherung | 413,80 | 416,60 | 414,80 | 411,90 | 2,90 | 0,704 | 452,10 | 322,10 | |||
Fresenius Medical Care AG | 36,360 | 36,890 | 36,620 | 36,370 | 0,25 | 0,687 | 49,280 | 31,140 | |||
Carl-Zeiss Meditec AG | 97,00 | 98,95 | 97,95 | 97,35 | 0,60 | 0,616 | 124,45 | 73,74 | |||
Kontron AG | 18,710 | 19,200 | 18,930 | 18,840 | 0,09 | 0,478 | 23,140 | 16,980 | |||
Freenet AG | 26,720 | 27,220 | 26,960 | 26,840 | 0,12 | 0,447 | 26,840 | 21,140 | |||
CTS Eventim AG & Co. KGaA | 80,30 | 80,60 | 81,35 | 81,05 | 0,30 | 0,370 | 85,40 | 52,70 | |||
BECHTLE STK | 45,340 | 45,800 | 45,560 | 45,420 | 0,14 | 0,308 | 51,300 | 35,580 | |||
K+S STK | 13,955 | 14,000 | 13,635 | 13,600 | 0,04 | 0,257 | 18,905 | 12,445 | |||
BAYER AG | 26,105 | 26,585 | 26,345 | 26,285 | 0,06 | 0,228 | 61,310 | 25,835 | |||
BEIERSDORF AG | 135,65 | 136,10 | 135,30 | 135,00 | 0,30 | 0,222 | 141,55 | 113,70 | |||
HANNOVER RUECKV STK N | 228,90 | 230,80 | 229,80 | 229,30 | 0,50 | 0,218 | 256,90 | 184,50 | |||
UNITED INTER STK N | 20,340 | 20,720 | 20,520 | 20,480 | 0,04 | 0,195 | 24,980 | 12,580 | |||
ALLIANZ SE | 263,20 | 263,60 | 262,00 | 261,50 | 0,50 | 0,191 | 277,65 | 201,55 | |||
Stabilus SA | 54,90 | 55,90 | 55,10 | 55,00 | 0,10 | 0,182 | 66,35 | 48,30 | |||
Symrise GmbH & Co. KG | 105,25 | 105,70 | 102,75 | 102,60 | 0,15 | 0,146 | 111,40 | 88,58 | |||
MORPHOSYS STK | 67,50 | 67,75 | 67,65 | 67,60 | 0,05 | 0,074 | 67,85 | 16,25 | |||
1 & 1 AG | 15,900 | 16,180 | 15,720 | 15,720 | 0,00 | 0,000 | 19,280 | 9,390 | |||
Encavis AG | 16,680 | 17,090 | 16,880 | 16,880 | 0,00 | 0,000 | 16,940 | 10,980 | |||
DEUTSCHE BOERSE STK N | 185,65 | 187,10 | 186,35 | 186,55 | -0,20 | -0,107 | 193,85 | 154,70 | |||
E.ON SE | 12,370 | 12,395 | 12,220 | 12,240 | -0,02 | -0,163 | 12,860 | 10,575 | |||
TeamViewer SE | 12,165 | 12,445 | 12,305 | 12,335 | -0,03 | -0,243 | 17,390 | 12,335 | |||
Fraport AG | 45,220 | 45,620 | 45,320 | 45,440 | -0,12 | -0,264 | 56,640 | 44,140 | |||
Kion Group AG | 47,010 | 47,180 | 47,380 | 47,520 | -0,14 | -0,295 | 50,620 | 28,030 | |||
Fuchs SE - Vorzugsaktien | 44,120 | 44,500 | 44,200 | 44,340 | -0,14 | -0,316 | 46,800 | 33,100 | |||
QIAGEN NV STK | 37,320 | 37,620 | 36,725 | 36,850 | -0,13 | -0,339 | 44,688 | 35,635 | |||
CompuGroup Medical SE & Co. KGaA | 28,900 | 29,580 | 29,200 | 29,300 | -0,10 | -0,341 | 51,900 | 26,800 | |||
Hugo Boss AG | 49,310 | 49,550 | 49,010 | 49,180 | -0,17 | -0,346 | 74,940 | 48,860 | |||
RWE AG | 32,300 | 32,440 | 32,270 | 32,390 | -0,12 | -0,370 | 42,780 | 30,360 | |||
Evonik Industries AG | 19,215 | 19,365 | 19,205 | 19,280 | -0,08 | -0,389 | 20,310 | 15,820 | |||
MTU Aero Engines | 211,20 | 212,90 | 212,00 | 212,90 | -0,90 | -0,423 | 244,70 | 160,80 | |||
Rheinmetall AG | 501,40 | 502,20 | 503,20 | 505,60 | -2,40 | -0,475 | 560,20 | 234,40 | |||
Krones AG | 122,00 | 123,80 | 122,80 | 123,40 | -0,60 | -0,486 | 128,40 | 89,60 | |||
Scout24 SE | 66,70 | 67,15 | 66,65 | 67,05 | -0,40 | -0,597 | 70,60 | 54,78 | |||
Ströer SE & Co. KGaA | 58,45 | 58,65 | 58,10 | 58,45 | -0,35 | -0,599 | 58,45 | 41,22 | |||
BILFINGER STK | 41,300 | 41,450 | 40,750 | 41,000 | -0,25 | -0,610 | 45,100 | 30,420 | |||
ATOSS SOFTWARE STK | 238,50 | 241,50 | 243,50 | 245,00 | -1,50 | -0,612 | 275,50 | 168,60 | |||
Talanx AG | 68,05 | 68,35 | 67,95 | 68,40 | -0,45 | -0,658 | 73,25 | 42,78 | |||
MERCK KGAA | 145,55 | 146,65 | 144,85 | 145,85 | -1,00 | -0,686 | 170,15 | 137,00 | |||
Siltronic AG | 78,90 | 79,25 | 79,35 | 79,95 | -0,60 | -0,750 | 93,65 | 59,25 | |||
Eckert & Ziegler SE | 32,420 | 33,360 | 32,880 | 33,140 | -0,26 | -0,785 | 49,680 | 29,280 | |||
RTL Group | 30,350 | 31,250 | 30,800 | 31,050 | -0,25 | -0,805 | 49,380 | 30,380 | |||
Henkel AG & Co. KGaA - Vorzugsaktien | 72,08 | 72,36 | 71,40 | 71,98 | -0,58 | -0,806 | 78,30 | 66,26 | |||
EVOTEC SE | 13,100 | 13,300 | 13,200 | 13,310 | -0,11 | -0,826 | 24,160 | 12,845 | |||
BASF SE | 50,43 | 50,61 | 50,50 | 50,93 | -0,43 | -0,844 | 54,68 | 40,58 | |||
Mercedes-Benz Group AG | 73,85 | 74,25 | 74,04 | 74,70 | -0,66 | -0,884 | 76,68 | 55,63 | |||
Brenntag SE | 74,44 | 74,72 | 74,60 | 75,36 | -0,76 | -1,008 | 86,10 | 67,18 | |||
Deutsche Post AG | 38,260 | 38,330 | 38,020 | 38,410 | -0,39 | -1,015 | 46,780 | 36,295 | |||
BAYERISCHE MOTOREN WERKE AG | 105,70 | 106,05 | 105,70 | 106,80 | -1,10 | -1,030 | 114,80 | 87,83 | |||
JENOPTIK STK | 23,880 | 24,420 | 24,140 | 24,400 | -0,26 | -1,066 | 32,460 | 20,340 | |||
LEG Immobilien SE | 73,98 | 74,66 | 71,96 | 72,76 | -0,80 | -1,100 | 79,50 | 47,52 | |||
Porsche Automobil Holding SE | 48,880 | 49,160 | 48,600 | 49,160 | -0,56 | -1,139 | 57,880 | 42,070 | |||
Daimler Truck Holding AG | 43,210 | 43,690 | 43,450 | 43,970 | -0,52 | -1,183 | 47,680 | 27,870 | |||
AURUBIS AG | 75,00 | 75,25 | 73,75 | 74,65 | -0,90 | -1,206 | 86,86 | 57,50 | |||
VOLKSWAGEN Vorzüge | 121,05 | 121,25 | 120,45 | 122,05 | -1,60 | -1,311 | 131,42 | 99,32 | |||
SIEMENS AG | 173,20 | 173,34 | 172,92 | 175,24 | -2,32 | -1,324 | 185,30 | 121,26 | |||
Delivery Hero SE | 27,860 | 28,500 | 28,170 | 28,550 | -0,38 | -1,331 | 43,840 | 17,372 | |||
Gerresheimer Group | 98,70 | 99,10 | 98,65 | 100,10 | -1,45 | -1,449 | 120,90 | 82,80 | |||
ENERGIEKONTOR O.N. | 60,60 | 61,60 | 61,10 | 62,00 | -0,90 | -1,452 | 87,20 | 60,80 | |||
SARTORIUS AG VZO O.N. | 270,60 | 271,30 | 270,60 | 274,60 | -4,00 | -1,457 | 385,40 | 217,10 | |||
Lanxess | 25,970 | 26,080 | 25,820 | 26,240 | -0,42 | -1,601 | 36,790 | 20,300 | |||
Airbus SE | 159,84 | 160,34 | 157,26 | 159,90 | -2,64 | -1,651 | 171,64 | 120,90 | |||
INFINEON TECHNOLOGIES AG | 29,990 | 30,370 | 30,170 | 30,700 | -0,53 | -1,726 | 39,940 | 27,595 | |||
GEA Group AG | 37,060 | 37,240 | 36,360 | 37,020 | -0,66 | -1,783 | 43,980 | 31,800 | |||
Knorr-Bremse | 67,55 | 67,95 | 67,55 | 68,80 | -1,25 | -1,817 | 70,80 | 52,54 | |||
Zalando SE | 26,800 | 26,890 | 26,790 | 27,320 | -0,53 | -1,940 | 37,550 | 16,400 | |||
NORDEX SE | 12,190 | 12,260 | 12,140 | 12,390 | -0,25 | -2,018 | 13,130 | 9,184 | |||
Nagarro SE Namens-Aktien o.N. | 67,25 | 68,05 | 67,85 | 69,25 | -1,40 | -2,022 | 106,30 | 64,30 | |||
Dr. Ing. h.c. F. Porsche AG | 89,62 | 89,82 | 87,92 | 90,04 | -2,12 | -2,355 | 120,35 | 73,22 | |||
thyssenkrupp AG | 4,451 | 4,617 | 4,532 | 4,642 | -0,11 | -2,370 | 7,474 | 4,419 | |||
Covestro AG | 48,50 | 48,60 | 49,16 | 50,46 | -1,30 | -2,576 | 54,50 | 36,20 | |||
SAP SE, Walldorf | 164,90 | 165,14 | 164,34 | 168,74 | -4,40 | -2,608 | 182,30 | 115,96 | |||
AIXTRON STK | 21,390 | 21,470 | 21,960 | 22,560 | -0,60 | -2,660 | 38,990 | 21,500 | |||
CONTINENTAL STK | 62,34 | 62,52 | 62,00 | 63,80 | -1,80 | -2,821 | 77,26 | 59,12 | |||
JUNGHEINRICH PR | 35,300 | 36,060 | 35,660 | 36,700 | -1,04 | -2,834 | 38,960 | 24,900 | |||
Wacker-Chemie AG | 109,35 | 110,05 | 104,30 | 107,55 | -3,25 | -3,022 | 148,00 | 94,30 | |||
SIXT SE | 90,60 | 91,75 | 91,15 | 94,05 | -2,90 | -3,083 | 116,30 | 81,20 | |||
Heidelberg Materials AG | 93,02 | 93,30 | 92,86 | 95,82 | -2,96 | -3,089 | 101,55 | 66,50 | |||
Siemens Energy AG Namens-Aktien o.N | 17,565 | 17,625 | 17,125 | 17,740 | -0,62 | -3,467 | 24,800 | 7,054 | |||
Redcare Pharmacy N.V. | 128,60 | 130,40 | 129,80 | 134,50 | -4,70 | -3,494 | 151,35 | 87,56 | |||
Cancom IT Systems | 28,560 | 28,840 | 28,440 | 29,500 | -1,06 | -3,593 | 32,800 | 21,500 | |||
BEFESA S.A. | 32,860 | 33,180 | 33,220 | 34,580 | -1,36 | -3,933 | 41,140 | 25,000 | |||
Siemens Healthineers AG | 50,30 | 51,30 | 49,87 | 52,12 | -2,25 | -4,317 | 57,98 | 44,46 | |||
SMA Solar Technology AG | 45,840 | 46,260 | 45,780 | 47,860 | -2,08 | -4,346 | 111,500 | 46,400 | |||
NEMETSCHEK | 79,45 | 79,80 | 80,20 | 84,15 | -3,95 | -4,694 | 92,94 | 55,34 |