Stammdaten
HDAX
Name
HDAX P-IN.
WKN
846901
ISIN
DE0008469016
Symbol
HDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
20:30:00
Kursdaten
Letzter
6.957,72
Veränderung
-63,77
Veränderung in %
%-0,908
Datum
07.07.2020
Zeit
09:48:00
Eröffnung
6.995,66
Vortag
7.021,49
Tageshoch
6.995,66
Tagestief
6.940,51
52 Wochen Hoch
7.698,50
52 Wochen Tief
4.658,54
Stück letzter Handel
6.011
Stück
476.922
Umsatz
476.922,00
HDAX Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Drägerwerke AG & Co. KGaA - Vorzugsaktien | 79,30 | 79,80 | 79,40 | 76,70 | 2,70 | 3,520 | 99,90 | 38,78 | |||
| JENOPTIK STK | 24,360 | 24,540 | 24,280 | 23,720 | 0,56 | 2,361 | 29,360 | 13,640 | |||
| PFEIFFER VACUUM STK | 171,40 | 172,40 | 174,40 | 171,20 | 3,20 | 1,869 | 171,20 | 105,80 | |||
| Evonik Industries AG | 23,880 | 23,900 | 23,860 | 23,510 | 0,35 | 1,489 | 27,280 | 15,300 | |||
COMMERZBANK |
4,506 | 4,508 | 4,480 | 4,421 | 0,06 | 1,335 | 6,720 | 2,908 | |||
| CompuGroup Medical SE & Co. KGaA |
71,55 | 72,75 | 73,30 | 72,40 | 0,90 | 1,243 | 76,95 | 47,52 | |||
| DEUTSCHE POST STK N |
33,650 | 33,660 | 33,790 | 33,500 | 0,29 | 0,866 | 34,840 | 19,594 | |||
| CTS Eventim AG & Co. KGaA | 37,200 | 37,280 | 38,000 | 37,720 | 0,28 | 0,742 | 61,000 | 28,300 | |||
| EVOTEC SE | 24,440 | 24,530 | 24,720 | 24,580 | 0,14 | 0,570 | 26,840 | 18,355 | |||
| PUMA STK | 70,60 | 70,70 | 71,00 | 70,62 | 0,38 | 0,538 | 81,85 | 42,00 | |||
| AURUBIS AG | 57,12 | 57,14 | 57,00 | 56,74 | 0,26 | 0,458 | 56,74 | 31,30 | |||
| GEA Group AG | 29,370 | 29,420 | 29,000 | 28,900 | 0,10 | 0,346 | 30,000 | 14,400 | |||
| Uniper SE | 29,760 | 29,760 | 29,700 | 29,620 | 0,08 | 0,270 | 30,440 | 21,160 | |||
| SARTORIUS AG VZO O.N. | 303,00 | 303,60 | 302,00 | 301,40 | 0,60 | 0,199 | 335,00 | 157,80 | |||
| MERCK KGAA | 108,35 | 108,40 | 108,00 | 107,80 | 0,20 | 0,186 | 125,40 | 82,00 | |||
| AIXTRON STK | 11,045 | 11,060 | 11,130 | 11,115 | 0,02 | 0,135 | 11,405 | 6,380 | |||
| Fuchs Petrolub SE - Vorzugsaktien | 37,040 | 37,200 | 37,240 | 37,200 | 0,04 | 0,108 | 45,520 | 26,620 | |||
| DEUTSCHE BOERSE STK N | 166,60 | 166,75 | 167,05 | 167,00 | 0,05 | 0,030 | 167,00 | 98,60 | |||
| RATIONAL AG | 502,00 | 504,00 | 507,50 | 507,50 | 0,00 | 0,000 | 730,50 | 402,60 | |||
| S & T AG | 23,520 | 23,700 | 23,740 | 23,740 | 0,00 | 0,000 | 25,840 | 13,660 | |||
| Kion Group AG | 56,34 | 56,40 | 56,00 | 56,00 | 0,00 | 0,000 | 66,42 | 34,90 | |||
| Zalando SE | 66,08 | 66,10 | 66,38 | 66,38 | 0,00 | 0,000 | 66,38 | 29,88 | |||
| LEG Immobilien | 116,12 | 116,24 | 117,00 | 117,02 | -0,02 | -0,017 | 120,62 | 76,70 | |||
| Siltronic AG | 89,98 | 90,26 | 90,32 | 90,36 | -0,04 | -0,044 | 108,35 | 50,50 | |||
| UNITED INTER STK N | 38,780 | 38,910 | 38,910 | 38,930 | -0,02 | -0,051 | 38,930 | 21,400 | |||
| Gerresheimer Group | 90,60 | 90,65 | 90,80 | 90,90 | -0,10 | -0,110 | 90,90 | 53,50 | |||
| adidas AG | 247,90 | 247,90 | 246,00 | 246,30 | -0,30 | -0,122 | 314,95 | 169,26 | |||
| TeamViewer | 51,58 | 51,72 | 51,74 | 51,82 | -0,08 | -0,154 | 0 | 0 | |||
| RWE AG | 31,900 | 31,900 | 32,000 | 32,050 | -0,05 | -0,156 | 34,480 | 20,800 | |||
| Osram Licht AG | 42,220 | 42,250 | 42,000 | 42,080 | -0,08 | -0,190 | 47,960 | 25,080 | |||
| Airbus SE | 67,39 | 67,41 | 67,39 | 67,55 | -0,16 | -0,237 | 139,00 | 48,88 | |||
| SIEMENS AG | 107,62 | 107,68 | 107,60 | 107,96 | -0,36 | -0,333 | 119,16 | 61,07 | |||
| Deutsche Wohnen SE | 40,680 | 40,700 | 41,000 | 41,150 | -0,15 | -0,365 | 43,380 | 28,420 | |||
| Deutsche Telekom AG | 14,985 | 14,990 | 14,970 | 15,025 | -0,06 | -0,366 | 16,594 | 10,838 | |||
| BECHTLE STK | 160,30 | 160,70 | 161,50 | 162,10 | -0,60 | -0,370 | 162,10 | 83,60 | |||
| SAP SE, Walldorf | 129,40 | 129,44 | 130,00 | 130,50 | -0,50 | -0,383 | 130,50 | 86,80 | |||
| INFINEON TECHNOLOGIES AG | 21,225 | 21,295 | 21,280 | 21,370 | -0,09 | -0,421 | 22,810 | 10,450 | |||
| DEUTSCHE LUFTHANSA AG | 9,054 | 9,064 | 9,066 | 9,108 | -0,04 | -0,461 | 17,750 | 7,226 | |||
| Rocket Internet AG | 19,680 | 19,780 | 19,850 | 19,950 | -0,10 | -0,501 | 25,680 | 16,530 | |||
| Carl-Zeiss Meditec AG | 92,10 | 92,50 | 93,00 | 93,50 | -0,50 | -0,535 | 121,50 | 69,15 | |||
| CONTINENTAL STK | 88,14 | 88,20 | 88,00 | 88,48 | -0,48 | -0,542 | 132,22 | 54,62 | |||
| HelloFresh SE | 50,15 | 50,25 | 52,00 | 52,30 | -0,30 | -0,574 | 52,30 | 8,24 | |||
| Linde PLC | 197,10 | 197,20 | 197,00 | 198,20 | -1,20 | -0,605 | 207,40 | 140,30 | |||
| Münchner Rückversicherung | 233,70 | 234,10 | 233,70 | 235,20 | -1,50 | -0,638 | 283,10 | 145,05 | |||
| MORPHOSYS STK | 116,50 | 116,60 | 116,00 | 116,75 | -0,75 | -0,642 | 136,40 | 70,00 | |||
| Fresenius Medical Care KGaA | 77,62 | 77,68 | 77,70 | 78,22 | -0,52 | -0,665 | 78,92 | 55,90 | |||
| BASF SE | 50,42 | 50,44 | 50,43 | 50,77 | -0,34 | -0,670 | 71,59 | 38,30 | |||
| ALLIANZ SE | 185,34 | 185,36 | 185,00 | 186,28 | -1,28 | -0,687 | 232,50 | 117,00 | |||
| DAIMLER AG | 37,710 | 37,815 | 37,400 | 37,660 | -0,26 | -0,690 | 53,820 | 21,990 | |||
| Fresenius SE & Co. KGaA | 45,240 | 45,300 | 45,450 | 45,770 | -0,32 | -0,699 | 51,070 | 26,140 | |||
| ECKERT & ZIEGLER | 152,10 | 152,60 | 153,70 | 154,80 | -1,10 | -0,711 | 202,50 | 99,60 | |||
| Alstria Office AG | 13,480 | 13,510 | 13,510 | 13,610 | -0,10 | -0,735 | 18,970 | 10,500 | |||
| Vonovia SE | 55,46 | 55,56 | 55,62 | 56,04 | -0,42 | -0,749 | 56,04 | 38,01 | |||
| RTL Group | 29,020 | 29,320 | 28,840 | 29,060 | -0,22 | -0,757 | 48,340 | 27,560 | |||
| Covestro AG | 34,800 | 34,800 | 34,720 | 34,990 | -0,27 | -0,772 | 47,540 | 24,430 | |||
| Freenet AG | 14,260 | 14,325 | 14,370 | 14,490 | -0,12 | -0,828 | 21,580 | 13,965 | |||
| GRENKE LEASING STK | 68,80 | 68,90 | 68,85 | 69,45 | -0,60 | -0,864 | 103,00 | 43,18 | |||
| HOCHTIEF STK | 81,75 | 81,85 | 82,00 | 82,75 | -0,75 | -0,906 | 121,00 | 44,74 | |||
| ProSiebenSat.1 Media AG | 10,325 | 10,340 | 10,345 | 10,440 | -0,10 | -0,910 | 14,205 | 5,902 | |||
| Lanxess | 48,980 | 49,050 | 48,000 | 48,470 | -0,47 | -0,970 | 63,880 | 29,500 | |||
| Cancom IT Systems | 47,740 | 47,860 | 48,000 | 48,480 | -0,48 | -0,990 | 57,650 | 32,440 | |||
| Knorr-Bremse | 89,37 | 89,38 | 89,00 | 89,91 | -0,91 | -1,012 | 100,90 | 74,15 | |||
| NORDEX SE | 9,105 | 9,125 | 9,085 | 9,180 | -0,10 | -1,035 | 14,320 | 5,760 | |||
| Deutsche Bank AG |
8,745 | 8,750 | 8,744 | 8,839 | -0,10 | -1,075 | 10,232 | 4,886 | |||
| MTU Aero Engines | 156,90 | 157,20 | 156,10 | 157,90 | -1,80 | -1,140 | 286,40 | 105,55 | |||
| Metro AG | 8,568 | 8,608 | 8,634 | 8,738 | -0,10 | -1,190 | 15,905 | 6,292 | |||
| DUERR AG O.N. | 23,580 | 23,640 | 23,000 | 23,280 | -0,28 | -1,203 | 32,540 | 16,840 | |||
| New Work SE | 281,50 | 283,00 | 278,00 | 281,50 | -3,50 | -1,243 | 360,00 | 166,40 | |||
| Aareal Bank AG | 17,160 | 17,290 | 17,330 | 17,560 | -0,23 | -1,310 | 31,680 | 12,875 | |||
| Symrise GmbH & Co. KG | 105,60 | 105,70 | 105,00 | 106,40 | -1,40 | -1,316 | 106,40 | 73,04 | |||
| RHEINMETALL STK | 79,60 | 79,68 | 79,00 | 80,14 | -1,14 | -1,423 | 117,60 | 45,04 | |||
| Hella KGaA Hueck + CO | 36,480 | 36,580 | 36,000 | 36,520 | -0,52 | -1,424 | 50,550 | 21,020 | |||
| VOLKSWAGEN Vorzüge | 138,32 | 138,38 | 137,00 | 139,08 | -2,08 | -1,496 | 185,38 | 85,97 | |||
| TAG Immobilien AG | 22,400 | 22,420 | 22,420 | 22,780 | -0,36 | -1,580 | 25,060 | 14,540 | |||
| Grand City Properties S.A. | 21,100 | 21,120 | 21,000 | 21,340 | -0,34 | -1,593 | 23,920 | 14,150 | |||
| Software AG | 36,980 | 37,020 | 37,020 | 37,640 | -0,62 | -1,647 | 37,640 | 22,600 | |||
| QIAGEN NV STK | 38,200 | 38,210 | 38,000 | 38,640 | -0,64 | -1,656 | 39,700 | 22,820 | |||
| Henkel AG & Co. KGaA - Vorzugsaktien | 85,00 | 85,06 | 83,00 | 84,44 | -1,44 | -1,705 | 96,72 | 64,76 | |||
| thyssenkrupp AG | 6,420 | 6,488 | 6,464 | 6,578 | -0,11 | -1,733 | 13,770 | 3,560 | |||
| Brenntag AG | 50,080 | 50,100 | 49,000 | 49,930 | -0,93 | -1,863 | 50,440 | 29,880 | |||
| Fraport AG | 39,800 | 39,820 | 40,000 | 40,760 | -0,76 | -1,865 | 78,660 | 29,690 | |||
| NEMETSCHEK | 61,90 | 62,00 | 62,00 | 63,25 | -1,25 | -1,976 | 72,70 | 35,30 | |||
| Scout24 | 70,85 | 70,90 | 71,00 | 72,45 | -1,45 | -2,001 | 72,45 | 45,80 | |||
| Delivery Hero SE | 102,70 | 102,85 | 102,55 | 104,65 | -2,10 | -2,007 | 104,65 | 39,05 | |||
| Aroundtown SA | 5,232 | 5,296 | 5,286 | 5,398 | -0,11 | -2,075 | 8,812 | 3,699 | |||
| BAYERISCHE MOTOREN WERKE AG | 58,52 | 58,54 | 57,00 | 58,28 | -1,28 | -2,196 | 75,81 | 38,55 | |||
| Ströer SE & Co. KGaA | 59,65 | 59,75 | 59,50 | 60,85 | -1,35 | -2,219 | 78,30 | 41,42 | |||
| HANNOVER RUECKV STK N | 153,70 | 154,00 | 153,60 | 157,50 | -3,90 | -2,476 | 192,10 | 107,00 | |||
| Siemens Healthineers AG | 41,845 | 41,850 | 41,000 | 42,200 | -1,20 | -2,844 | 47,125 | 29,455 | |||
| E.ON SE |
10,260 | 10,260 | 10,000 | 10,300 | -0,30 | -2,913 | 11,532 | 8,054 | |||
| 1+1 DRILLISCH STK | 23,860 | 23,900 | 23,000 | 23,700 | -0,70 | -2,954 | 32,200 | 14,010 | |||
| VARTA AG | 103,10 | 103,30 | 103,30 | 106,50 | -3,20 | -3,005 | 123,80 | 50,90 | |||
| BEIERSDORF AG | 99,44 | 99,50 | 99,50 | 102,60 | -3,10 | -3,021 | 116,55 | 78,84 | |||
| Hugo Boss AG | 26,630 | 26,660 | 26,000 | 26,860 | -0,86 | -3,202 | 59,140 | 19,740 | |||
| Heidelberg Cement AG | 48,650 | 48,650 | 47,000 | 49,090 | -2,09 | -4,257 | 69,440 | 30,800 | |||
| BAYER AG | 63,26 | 63,32 | 63,43 | 67,18 | -3,75 | -5,582 | 78,15 | 47,75 | |||
| Wirecard AG |
0 | 0 | 2,213 | 2,347 | -0,13 | -5,711 | 158,050 | 1,409 | |||
| K+S STK | 5,906 | 5,918 | 5,000 | 5,958 | -0,96 | -16,079 | 16,395 | 4,646 | |||
| Telefonica Deutschland Holding | 2,708 | 2,710 | 2,000 | 2,729 | -0,73 | -26,713 | 2,891 | 1,831 | |||