Stammdaten

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

Kursdaten

Letzter
6.853,14
Veränderung
-20,15
Veränderung in %
%
-0,293
Datum
19.06.2019
Zeit
17:45:00
Eröffnung
6.869,63
Vortag
6.873,29
Tageshoch
6.876,68
Tagestief
6.844,36
52 Wochen Hoch
7.131,64
52 Wochen Tief
5.718,90
Stück letzter Handel
0
Stück
4.744.622
Umsatz
4.744.622,00

 

Chart
Darstellung
Vergleich
Analyse
 

HDAX Kursliste

Geld Brief Letzter Vortag 52 Wochen Hoch 52 Wochen Tief
DRILLISCH STK 0 0 27,220 24,600 2,62
 
 
10,650
61,750 24,600
Drägerwerke AG & Co. KGaA - Vorzugsaktien 0 0 55,45 52,50 2,95
 
 
5,619
71,65 42,34
Kion Group AG 0 0 54,80 51,90 2,90
 
 
5,588
68,36 41,15
CONTINENTAL STK 0 0 129,30 123,26 6,04
 
 
4,900
222,10 120,00
Covestro AG 0 0 43,660 41,800 1,86
 
 
4,450
82,880 38,980
AIXTRON STK 0 0 8,230 7,884 0,35
 
 
4,389
13,000 7,610
Lanxess 0 0 47,750 45,880 1,87
 
 
4,076
70,940 39,560
Wacker-Chemie AG 0 0 68,66 66,18 2,48
 
 
3,747
128,45 66,18
AURUBIS AG 0 0 40,240 38,860 1,38
 
 
3,551
69,940 37,630
Siltronic AG 0 0 55,20 53,32 1,88
 
 
3,526
149,65 53,32
UNITED INTER STK N 30,260 30,470 30,350 29,420 0,93
 
 
3,161
57,040 29,310
Osram Licht AG 0 0 26,860 26,110 0,75
 
 
2,872
49,460 25,030
Deutsche Bank AG 0 0 6,455 6,287 0,17
 
 
2,672
11,236 5,962
RHEINMETALL STK 0 0 105,95 103,20 2,75
 
 
2,665
104,90 70,32
INFINEON TECHNOLOGIES AG 14,382 14,450 14,446 14,078 0,37
 
 
2,614
24,360 13,946
Hella KGaA Hueck + CO 0 0 40,660 39,640 1,02
 
 
2,573
56,550 33,920
COMMERZBANK 0 0 6,342 6,183 0,16
 
 
2,572
9,577 5,572
DIALOG SEMICON STK 32,470 32,680 32,500 31,720 0,78
 
 
2,459
35,200 12,655
Heidelberg Cement AG 0 0 71,24 69,58 1,66
 
 
2,386
75,30 52,90
Fresenius Medical Care KGaA 0 0 70,30 68,70 1,60
 
 
2,329
91,32 55,74
Norma Group AG 0 0 36,260 35,460 0,80
 
 
2,256
66,300 34,420
BAYER AGGeschäftsaufhebungen / Preisberichtigungen 54,93 55,22 54,93 53,87 1,06
 
 
1,968
99,35 52,34
DUERR AG O.N. 0 0 31,480 30,930 0,55
 
 
1,778
47,220 27,230
Aareal Bank AG 24,350 24,470 24,340 23,930 0,41
 
 
1,713
39,890 23,930
Freenet AG 0 0 17,330 17,040 0,29
 
 
1,702
25,480 16,255
BASF SE 0 0 62,09 61,09 1,00
 
 
1,637
85,38 58,66
DAIMLER AG 49,140 49,255 49,100 48,345 0,76
 
 
1,562
61,010 45,000
ProSiebenSat.1 Media AG 0 0 14,695 14,470 0,23
 
 
1,555
24,110 12,640
Brenntag AG 0 0 42,860 42,220 0,64
 
 
1,516
54,240 36,790
BAYERISCHE MOTOREN WERKE AG 0 0 64,14 63,19 0,95
 
 
1,503
85,80 61,31
Fraport AG 0 0 76,66 75,60 1,06
 
 
1,402
85,72 60,88
Evonik Industries AG 0 0 24,870 24,530 0,34
 
 
1,386
32,690 21,510
VOLKSWAGEN Vorzüge 0 0 144,70 142,74 1,96
 
 
1,373
161,34 133,68
Gerresheimer Group 0 0 64,85 64,00 0,85
 
 
1,328
79,45 51,85
Zalando SE 0 0 39,140 38,680 0,46
 
 
1,189
49,700 22,330
NEMETSCHEK 0 0 139,20 137,60 1,60
 
 
1,163
168,50 90,85
Compugroup Medical SE 0 0 69,10 68,35 0,75
 
 
1,097
69,05 38,88
RTL Group 44,760 45,300 45,300 44,820 0,48
 
 
1,071
65,350 42,020
Fresenius SE & Co. KGaA 48,150 48,325 48,400 47,895 0,51
 
 
1,054
69,920 39,390
Deutsche Pfandbriefbank AG 10,570 10,650 10,630 10,520 0,11
 
 
1,046
13,510 8,480
GEA Group AG 0 0 25,240 24,980 0,26
 
 
1,041
33,720 19,505
Rocket Internet AG 0 0 24,300 24,060 0,24
 
 
0,998
31,020 19,570
Hugo Boss AG 0 0 55,30 54,78 0,52
 
 
0,949
80,76 51,84
SIEMENS AG 0 0 106,30 105,34 0,96
 
 
0,911
120,98 91,54
K+S STK 0 0 16,240 16,105 0,14
 
 
0,838
22,650 14,905
RIB Software SE 0 0 15,650 15,520 0,13
 
 
0,838
21,680 9,305
NORDEX SE 0 0 12,220 12,120 0,10
 
 
0,825
15,370 7,292
Metro AG 0 0 15,245 15,125 0,12
 
 
0,793
15,440 10,080
EVOTEC SE 23,850 23,960 23,960 23,780 0,18
 
 
0,757
25,410 14,440
HOCHTIEF STK 0 0 108,90 108,10 0,80
 
 
0,740
158,40 105,20
MERCK KGAA 0 0 94,14 93,46 0,68
 
 
0,728
102,25 82,02
ISRA VISIONS AG 0 0 35,900 35,700 0,20
 
 
0,560
60,400 22,850
Siemens Healthineers AG 0 0 37,490 37,300 0,19
 
 
0,509
39,825 32,740
HANNOVER RUECKV STK N 141,00 141,20 141,00 140,50 0,50
 
 
0,356
140,70 106,10
Telefonica Deutschland Holding 0 0 2,463 2,455 0,01
 
 
0,326
3,889 2,443
ALLIANZ SE 0 0 211,60 211,20 0,40
 
 
0,189
215,35 171,50
Axel Springer SE 0 0 62,25 62,15 0,10
 
 
0,161
65,90 45,08
Henkel AG & Co. KGaA - Vorzugsaktien 0 0 87,04 86,98 0,06
 
 
0,069
112,30 81,46
DEUTSCHE POST STK N 0 0 27,875 27,860 0,02
 
 
0,054
32,060 23,600
Scout24 0 0 45,900 45,920 -0,02
 
 
-0,044
47,540 33,300
Cancom IT Systems 0 0 44,120 44,140 -0,02
 
 
-0,045
51,150 27,420
SARTORIUS AG VZO O.N. 0 0 185,70 185,80 -0,10
 
 
-0,054
185,80 103,70
MORPHOSYS STK 0 0 88,55 88,60 -0,05
 
 
-0,056
123,10 77,40
DEUTSCHE BOERSE STK N 0 0 126,30 126,50 -0,20
 
 
-0,158
127,10 103,05
Münchner Rückversicherung 223,10 223,70 223,30 223,70 -0,40
 
 
-0,179
223,70 176,40
JENOPTIK STK 27,450 27,500 27,500 27,550 -0,05
 
 
-0,181
36,450 22,960
QIAGEN NV STK 0 0 36,000 36,090 -0,09
 
 
-0,249
37,040 28,730
Deutsche Telekom AG 0 0 15,456 15,504 -0,05
 
 
-0,310
15,775 13,185
FIELMANN STK 63,40 63,75 63,30 63,50 -0,20
 
 
-0,315
70,90 49,66
PFEIFFER VACUUM STK 0 0 124,80 125,20 -0,40
 
 
-0,319
151,30 103,10
Fuchs Petrolub SE - Vorzugsaktien 34,860 35,060 34,960 35,180 -0,22
 
 
-0,625
51,000 34,080
Software AG 0 0 30,190 30,380 -0,19
 
 
-0,625
43,800 28,870
MTU Aero Engines 0 0 200,80 202,20 -1,40
 
 
-0,692
210,50 157,80
innogy SE 0 0 41,200 41,510 -0,31
 
 
-0,747
41,700 36,370
S & T AG 19,780 20,040 19,890 20,040 -0,15
 
 
-0,749
27,340 15,560
adidas AG 0 0 267,35 269,65 -2,30
 
 
-0,853
269,65 181,15
Aroundtown SA 7,576 7,792 7,684 7,754 -0,07
 
 
-0,903
7,870 6,900
SAP SE, Walldorf 0 0 116,86 118,04 -1,18
 
 
-1,000
118,04 84,19
Uniper SE 0 0 26,300 26,590 -0,29
 
 
-1,091
27,490 21,680
thyssenkrupp AG 12,155 12,215 12,160 12,320 -0,16
 
 
-1,299
23,410 11,325
Knorr-BremseÄnderung 0 0 97,35 98,70 -1,35
 
 
-1,368
0 0
Symrise GmbH & Co. KG 0 0 87,98 89,30 -1,32
 
 
-1,478
89,30 64,16
Alstria Office AG 0 0 14,240 14,460 -0,22
 
 
-1,521
14,550 11,890
BEIERSDORF AG 0 0 106,65 108,30 -1,65
 
 
-1,524
108,30 81,26
Wirecard AG 0 0 152,70 155,15 -2,45
 
 
-1,579
196,50 95,74
TAG Immobilien AG 0 0 20,700 21,060 -0,36
 
 
-1,709
22,340 18,640
DEUTSCHE LUFTHANSA AG 0 0 15,075 15,345 -0,27
 
 
-1,760
24,010 15,345
LEG Immobilien 0 0 105,25 107,15 -1,90
 
 
-1,773
111,75 90,82
Delivery Hero SE 37,030 37,440 37,210 37,930 -0,72
 
 
-1,898
52,600 27,260
Xing SE 0 0 365,50 373,00 -7,50
 
 
-2,011
373,00 225,50
E.ON SE 0 0 9,902 10,108 -0,21
 
 
-2,038
10,134 8,326
Linde PLC 0 0 179,30 183,10 -3,80
 
 
-2,075
183,10 121,43
Deutsche Euroshop AG 24,960 25,200 25,120 25,660 -0,54
 
 
-2,104
31,780 25,180
BECHTLE STK 96,25 96,70 96,80 99,05 -2,25
 
 
-2,272
109,50 63,10
Airbus SE 0 0 122,64 125,52 -2,88
 
 
-2,294
125,52 81,35
PUMA STK 0 0 54,85 56,40 -1,55
 
 
-2,748
57,15 40,00
Vonovia SE 0 0 44,510 46,130 -1,62
 
 
-3,512
48,860 38,280
RWE AG 0 0 22,790 23,620 -0,83
 
 
-3,514
24,140 16,885
Carl-Zeiss Meditec AG 89,35 89,80 89,50 94,20 -4,70
 
 
-4,989
94,20 57,95
Grand City Properties S.A. 0 0 21,340 22,580 -1,24
 
 
-5,492
24,120 18,690
Deutsche Wohnen SE 0 0 34,600 36,690 -2,09
 
 
-5,696
44,390 35,950
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.