Stammdaten

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

Kursdaten

Letzter
7.305,84
Veränderung
-280,36
Veränderung in %
%
-3,696
Datum
24.02.2020
Zeit
14:11:00
Eröffnung
7.412,44
Vortag
7.586,20
Tageshoch
7.412,44
Tagestief
7.290,81
52 Wochen Hoch
7.698,50
52 Wochen Tief
6.368,23
Stück letzter Handel
5.508
Stück
4.338.265
Umsatz
4.338.265,00

 

Chart
Darstellung
Vergleich
Analyse
 

HDAX Kursliste

Geld Brief Letzter Vortag 52 Wochen Hoch 52 Wochen Tief
Gerresheimer Group 69,10 69,20 70,60 69,70 0,90
 
 
1,291
74,05 62,75
RIB Software SE 28,840 28,880 28,680 28,880 -0,20
 
 
-0,693
29,120 11,770
Aroundtown SA 8,688 8,752 8,716 8,780 -0,06
 
 
-0,729
8,812 6,880
TeamViewer 28,960 29,080 29,885 30,115 -0,23
 
 
-0,764
0 0
DEUTSCHE BOERSE STK N 153,40 153,55 153,50 155,10 -1,60
 
 
-1,032
157,15 110,00
Rocket Internet AG 20,760 20,880 20,920 21,160 -0,24
 
 
-1,134
25,980 20,680
Knorr-Bremse 95,18 95,18 97,35 98,47 -1,12
 
 
-1,137
101,80 82,76
RWE AG 33,750 33,750 33,900 34,320 -0,42
 
 
-1,224
34,480 21,170
Symrise GmbH & Co. KG 95,16 95,26 97,50 98,82 -1,32
 
 
-1,336
98,88 77,58
TAG Immobilien AG 24,520 24,540 24,720 25,060 -0,34
 
 
-1,357
25,060 19,560
Vonovia SE 52,94 53,04 52,88 53,62 -0,74
 
 
-1,380
54,06 41,79
GEA Group AG 26,350 26,360 27,100 27,490 -0,39
 
 
-1,419
30,000 20,750
Osram Licht AG 47,850 47,860 47,200 47,960 -0,76
 
 
-1,585
47,960 25,030
Deutsche Telekom AG 16,226 16,228 16,190 16,452 -0,26
 
 
-1,593
16,594 14,472
HOCHTIEF STK 100,20 100,20 104,80 106,50 -1,70
 
 
-1,596
143,80 94,25
ProSiebenSat.1 Media AG 11,550 11,560 11,925 12,135 -0,21
 
 
-1,731
16,505 10,720
E.ON SE 11,160 11,160 11,150 11,354 -0,20
 
 
-1,797
11,532 8,128
Siemens Healthineers AG 39,520 39,525 39,860 40,695 -0,84
 
 
-2,052
44,460 34,365
Hella KGaA Hueck + CO 39,820 39,840 41,800 42,680 -0,88
 
 
-2,062
50,550 34,160
Uniper SE 28,820 28,820 28,950 29,610 -0,66
 
 
-2,229
30,440 24,720
Freenet AG 20,900 20,960 21,010 21,490 -0,48
 
 
-2,234
21,580 16,780
BEIERSDORF AG 102,40 102,45 104,90 107,40 -2,50
 
 
-2,328
116,55 81,26
MERCK KGAA 119,45 119,55 120,40 123,45 -3,05
 
 
-2,471
125,40 87,30
Alstria Office AG 18,380 18,400 18,500 18,970 -0,47
 
 
-2,478
18,970 13,200
Grand City Properties S.A. 23,620 23,680 23,320 23,920 -0,60
 
 
-2,508
23,920 19,210
Evonik Industries AG 25,080 25,100 25,440 26,120 -0,68
 
 
-2,603
27,280 21,050
Deutsche Wohnen SE 38,370 38,390 38,110 39,160 -1,05
 
 
-2,681
44,390 29,050
Fresenius SE & Co. KGaA 48,080 48,135 48,225 49,585 -1,36
 
 
-2,743
52,270 40,840
Fresenius Medical Care KGaA 73,28 73,36 73,50 75,58 -2,08
 
 
-2,752
77,54 58,12
Telefonica Deutschland Holding 2,610 2,617 2,561 2,635 -0,07
 
 
-2,808
3,000 2,147
MTU Aero Engines 250,70 251,10 251,30 258,70 -7,40
 
 
-2,860
286,40 187,80
AURUBIS AG 47,63 47,63 49,05 50,50 -1,45
 
 
-2,871
56,68 35,12
Aareal Bank AG 29,030 29,170 29,220 30,090 -0,87
 
 
-2,891
31,680 22,670
Kion Group AG 53,32 53,36 56,20 57,88 -1,68
 
 
-2,903
66,42 40,63
Compugroup Medical SE 61,40 61,70 61,70 63,55 -1,85
 
 
-2,911
74,15 47,86
MORPHOSYS STK 110,20 110,40 112,50 115,90 -3,40
 
 
-2,934
136,40 81,05
LEG Immobilien 116,25 116,30 114,00 117,45 -3,45
 
 
-2,937
117,45 97,06
HANNOVER RUECKV STK N 181,90 182,20 182,40 188,00 -5,60
 
 
-2,979
192,10 125,70
thyssenkrupp AG 9,474 9,542 9,556 9,856 -0,30
 
 
-3,044
14,075 9,426
Scout24 61,80 61,85 61,85 63,80 -1,95
 
 
-3,056
66,00 43,34
Cancom IT Systems 48,70 48,74 50,20 51,80 -1,60
 
 
-3,089
56,40 35,42
GRENKE LEASING STK 95,30 95,40 95,35 98,45 -3,10
 
 
-3,149
103,00 70,80
ALLIANZ SE 225,15 225,15 225,15 232,50 -7,35
 
 
-3,161
232,50 194,12
Linde PLC 195,45 195,55 197,30 203,80 -6,50
 
 
-3,189
207,40 148,20
Brenntag AG 46,480 46,480 47,860 49,440 -1,58
 
 
-3,196
50,440 39,650
RATIONAL AG 630,50 632,50 631,00 652,00 -21,00
 
 
-3,221
730,50 533,00
Carl-Zeiss Meditec AG 104,60 105,10 104,80 108,30 -3,50
 
 
-3,232
121,50 71,40
Zalando SE 44,760 44,770 46,100 47,660 -1,56
 
 
-3,273
48,720 26,270
Münchner Rückversicherung 264,10 264,40 264,80 274,30 -9,50
 
 
-3,463
283,10 206,00
Henkel AG & Co. KGaA - Vorzugsaktien 89,44 89,52 89,40 92,62 -3,22
 
 
-3,477
96,72 81,46
UNITED INTER STK N 31,050 31,160 31,230 32,390 -1,16
 
 
-3,581
36,530 25,220
Covestro AG 38,720 38,720 38,480 39,910 -1,43
 
 
-3,583
55,520 37,380
Hugo Boss AG 41,270 41,280 41,510 43,070 -1,56
 
 
-3,622
67,060 36,350
SIEMENS AG 100,94 100,96 100,94 104,74 -3,80
 
 
-3,628
119,16 85,39
BASF SE 58,50 58,51 58,57 60,84 -2,27
 
 
-3,731
74,45 56,31
DEUTSCHE POST STK N 30,515 30,515 30,500 31,690 -1,19
 
 
-3,755
34,840 26,320
Airbus SE 125,96 125,98 125,88 130,88 -5,00
 
 
-3,820
139,00 111,80
QIAGEN NV STK 33,800 33,830 33,030 34,350 -1,32
 
 
-3,843
38,660 22,820
BAYER AGLieferbarkeit 71,00 71,05 71,12 74,12 -3,00
 
 
-4,047
78,15 52,34
Fuchs Petrolub SE - Vorzugsaktien 37,740 37,880 37,740 39,340 -1,60
 
 
-4,067
45,520 30,680
Fraport AG 64,72 64,78 65,92 68,72 -2,80
 
 
-4,075
78,66 67,16
SARTORIUS AG VZO O.N. 229,40 229,40 229,20 239,20 -10,00
 
 
-4,181
239,40 138,30
CONTINENTAL STK 106,20 106,22 106,66 111,52 -4,86
 
 
-4,358
156,70 100,84
Delivery Hero SE 72,54 72,60 72,94 76,34 -3,40
 
 
-4,454
81,80 31,72
Lanxess 52,92 52,94 53,50 56,02 -2,52
 
 
-4,498
63,88 44,29
RTL Group 41,600 41,840 41,780 43,760 -1,98
 
 
-4,525
52,800 40,940
Metro AG 11,420 11,465 11,495 12,040 -0,55
 
 
-4,527
16,010 12,040
SAP SE, Walldorf 121,44 121,48 121,82 127,80 -5,98
 
 
-4,679
128,32 93,75
DIALOG SEMICON STK 35,830 35,920 35,870 37,670 -1,80
 
 
-4,778
48,140 26,150
Heidelberg Cement AG 58,82 58,84 58,80 61,78 -2,98
 
 
-4,824
73,20 58,34
K+S STK 8,060 8,070 8,210 8,628 -0,42
 
 
-4,845
18,480 8,262
INFINEON TECHNOLOGIES AG 19,932 19,996 19,988 21,035 -1,05
 
 
-4,977
22,810 13,946
VOLKSWAGEN Vorzüge 157,18 157,22 158,10 166,86 -8,76
 
 
-5,250
185,38 138,44
BECHTLE STK 133,40 133,80 134,30 141,80 -7,50
 
 
-5,289
148,90 74,90
CTS Eventim AG & Co. KGaA 52,05 52,20 56,00 59,15 -3,15
 
 
-5,325
61,00 38,66
S & T AG 22,880 23,100 22,920 24,220 -1,30
 
 
-5,367
25,840 17,140
BAYERISCHE MOTOREN WERKE AG 61,17 61,19 61,60 65,23 -3,63
 
 
-5,565
77,46 57,99
Deutsche Bank AG 8,983 8,984 8,947 9,478 -0,53
 
 
-5,602
10,232 5,914
1+1 DRILLISCH STK 22,940 22,980 22,940 24,380 -1,44
 
 
-5,906
38,900 21,160
Wirecard AG 128,10 128,25 128,95 137,05 -8,10
 
 
-5,910
161,50 99,38
PUMA STK 75,75 75,85 76,00 80,85 -4,85
 
 
-5,999
81,85 47,55
adidas AG 267,95 267,95 268,35 285,95 -17,60
 
 
-6,155
314,95 205,90
EVOTEC SE 23,770 23,840 23,730 25,300 -1,57
 
 
-6,206
26,840 18,475
DAIMLER AG 39,820 39,905 39,940 42,620 -2,68
 
 
-6,288
59,240 40,740
Deutsche Pfandbriefbank AG 14,240 14,310 14,270 15,230 -0,96
 
 
-6,303
15,630 10,060
COMMERZBANK 6,211 6,212 6,216 6,635 -0,42
 
 
-6,315
8,173 4,743
DUERR AG O.N. 26,210 26,240 26,690 28,490 -1,80
 
 
-6,318
41,590 21,310
AIXTRON STK 9,594 9,604 10,005 10,680 -0,68
 
 
-6,320
11,405 7,436
JENOPTIK STK 23,660 23,800 23,920 25,560 -1,64
 
 
-6,416
36,450 21,000
PFEIFFER VACUUM STK 141,20 141,50 140,70 150,50 -9,80
 
 
-6,512
159,70 116,40
NORDEX SE 11,180 11,200 11,120 11,900 -0,78
 
 
-6,555
15,370 8,910
Software AG 33,160 33,190 31,800 34,050 -2,25
 
 
-6,608
34,530 22,840
RHEINMETALL STK 88,62 88,62 88,86 95,40 -6,54
 
 
-6,855
117,60 91,82
New Work SE 256,50 257,00 254,00 273,50 -19,50
 
 
-7,130
375,50 243,00
NEMETSCHEK 60,75 60,80 61,70 66,50 -4,80
 
 
-7,218
68,75 41,90
VARTA AG 79,10 79,20 77,90 84,30 -6,40
 
 
-7,592
123,80 34,96
DEUTSCHE LUFTHANSA AG 13,690 13,700 13,665 14,855 -1,19
 
 
-8,011
23,410 13,035
Siltronic AG 93,00 93,16 96,04 104,50 -8,46
 
 
-8,096
108,35 53,32
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.