Stammdaten
HDAX
Name
HDAX P-IN.
WKN
846901
ISIN
DE0008469016
Symbol
HDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
20:30:00
Kursdaten
Letzter
5.991,69
Veränderung
-39,32
Veränderung in %
%-0,652
Datum
14.12.2018
Zeit
17:45:00
Eröffnung
5.979,59
Vortag
6.031,01
Tageshoch
6.010,86
Tagestief
5.927,87
52 Wochen Hoch
7.360,49
52 Wochen Tief
5.874,17
Stück letzter Handel
0
Stück
4.413.701
Umsatz
4.413.701,00
HDAX Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Scout24 | 0 | 0 | 41,08 | 36,20 | 4,88 | 13,481 | 47,54 | 33,00 | |||
| Norma Group AG | 0 | 0 | 48,04 | 46,54 | 1,50 | 3,223 | 69,55 | 42,64 | |||
| Aroundtown SA | 7,39 | 7,59 | 7,49 | 7,34 | 0,16 | 2,113 | 7,86 | 6,05 | |||
| PUMA STK | 0 | 0 | 465,50 | 456,00 | 9,50 | 2,083 | 528,00 | 309,50 | |||
| Fresenius SE & Co. KGaA | 41,92 | 42,13 | 42,09 | 41,38 | 0,71 | 1,716 | 70,48 | 39,39 | |||
| BAYERISCHE MOTOREN WERKE AG | 0 | 0 | 73,69 | 72,78 | 0,91 | 1,250 | 96,19 | 70,10 | |||
| Freenet AG | 0 | 0 | 17,19 | 16,98 | 0,21 | 1,207 | 32,65 | 16,51 | |||
| AURUBIS AG | 0 | 0 | 44,78 | 44,40 | 0,38 | 0,856 | 86,12 | 43,68 | |||
| Deutsche Euroshop AG | 26,64 | 26,88 | 26,78 | 26,56 | 0,22 | 0,828 | 34,14 | 25,96 | |||
| SARTORIUS AG VZO O.N. | 0 | 0 | 117,10 | 116,20 | 0,90 | 0,775 | 159,60 | 78,60 | |||
| PFEIFFER VACUUM STK | 0 | 0 | 118,50 | 117,60 | 0,90 | 0,765 | 164,90 | 103,10 | |||
| innogy SE | 0 | 0 | 40,99 | 40,69 | 0,30 | 0,737 | 40,69 | 29,74 | |||
| DIALOG SEMICON STK | 22,55 | 22,80 | 22,68 | 22,55 | 0,13 | 0,576 | 26,88 | 12,66 | |||
| Software AG | 0 | 0 | 32,69 | 32,56 | 0,13 | 0,399 | 48,65 | 32,21 | |||
| ALLIANZ SE | 0 | 0 | 176,72 | 176,04 | 0,68 | 0,386 | 206,05 | 171,50 | |||
| RHEINMETALL STK | 0 | 0 | 79,20 | 78,90 | 0,30 | 0,380 | 117,90 | 70,32 | |||
| Münchner Rückversicherung | 188,10 | 188,60 | 188,35 | 187,80 | 0,55 | 0,293 | 198,45 | 176,40 | |||
| Hugo Boss AG | 0 | 0 | 57,38 | 57,26 | 0,12 | 0,210 | 80,76 | 57,26 | |||
| Aareal Bank AG | 26,41 | 26,54 | 26,46 | 26,41 | 0,05 | 0,189 | 42,76 | 26,41 | |||
| Vonovia SE | 0 | 0 | 41,96 | 41,89 | 0,07 | 0,167 | 44,67 | 36,38 | |||
| E.ON SE | 0 | 0 | 9,22 | 9,21 | 0,01 | 0,152 | 9,88 | 7,93 | |||
| Wacker-Chemie AG | 0 | 0 | 77,10 | 77,00 | 0,10 | 0,130 | 174,75 | 72,00 | |||
| NEMETSCHEK | 0 | 0 | 102,00 | 102,00 | 0,00 | 0,000 | 148,00 | 71,00 | |||
| BEIERSDORF AG | 0 | 0 | 94,10 | 94,12 | -0,02 | -0,021 | 101,20 | 85,72 | |||
| Deutsche Bank AG | 0 | 0 | 7,88 | 7,88 | -0,00 | -0,025 | 17,04 | 7,34 | |||
| Deutsche Telekom | 0 | 0 | 15,10 | 15,10 | -0,01 | -0,033 | 15,48 | 12,85 | |||
| CTS Eventim AG & Co. KGaA | 0 | 0 | 32,26 | 32,28 | -0,02 | -0,062 | 43,50 | 31,46 | |||
| RTL Group | 47,74 | 48,22 | 47,98 | 48,02 | -0,04 | -0,083 | 72,80 | 46,96 | |||
| SIEMENS AG | 0 | 0 | 99,96 | 100,10 | -0,14 | -0,140 | 125,36 | 97,50 | |||
| MTU Aero Engines | 167,70 | 168,30 | 168,30 | 168,80 | -0,50 | -0,296 | 197,20 | 130,70 | |||
| Siemens Healthineers AG | 0 | 0 | 38,21 | 38,34 | -0,13 | -0,339 | 0 | 0 | |||
| Uniper SE | 0 | 0 | 22,59 | 22,67 | -0,08 | -0,353 | 27,41 | 22,25 | |||
| DAIMLER AG | 47,20 | 47,40 | 47,33 | 47,50 | -0,17 | -0,358 | 75,74 | 45,74 | |||
| Telefonica Deutschland Holding | 0 | 0 | 3,46 | 3,47 | -0,01 | -0,374 | 4,25 | 3,36 | |||
| Rocket Internet AG | 0 | 0 | 21,78 | 21,88 | -0,10 | -0,457 | 31,02 | 20,00 | |||
| Brenntag AG | 0 | 0 | 37,87 | 38,05 | -0,18 | -0,473 | 54,72 | 37,38 | |||
| BASF SE | 0 | 0 | 60,13 | 60,43 | -0,30 | -0,496 | 97,80 | 58,66 | |||
| HANNOVER RUECKV STK N | 117,80 | 118,30 | 117,90 | 118,50 | -0,60 | -0,506 | 125,00 | 105,11 | |||
| K+S STK | 0 | 0 | 15,83 | 15,93 | -0,10 | -0,597 | 25,34 | 14,91 | |||
| DEUTSCHE POST STK N | 0 | 0 | 25,12 | 25,28 | -0,16 | -0,633 | 41,32 | 25,01 | |||
| Fraport AG | 0 | 0 | 63,10 | 63,52 | -0,42 | -0,661 | 97,30 | 63,52 | |||
| Hella KGaA Hueck + CO | 0 | 0 | 35,14 | 35,38 | -0,24 | -0,678 | 59,35 | 34,42 | |||
| DRILLISCH STK | 0 | 0 | 44,40 | 44,74 | -0,34 | -0,760 | 72,00 | 35,54 | |||
| adidas AG | 0 | 0 | 198,45 | 200,00 | -1,55 | -0,775 | 216,60 | 166,95 | |||
| UNITED INTER STK N | 37,75 | 38,04 | 37,95 | 38,25 | -0,30 | -0,784 | 59,46 | 34,86 | |||
| Wirecard AG | 0 | 0 | 136,45 | 137,55 | -1,10 | -0,800 | 196,50 | 88,14 | |||
| Grand City Properties S.A. | 0 | 0 | 19,77 | 19,93 | -0,16 | -0,803 | 24,12 | 17,96 | |||
| Xing SE | 0 | 0 | 241,00 | 243,00 | -2,00 | -0,823 | 324,50 | 229,00 | |||
| Axel Springer SE | 0 | 0 | 48,94 | 49,38 | -0,44 | -0,891 | 73,50 | 49,38 | |||
| Lanxess | 0 | 0 | 43,26 | 43,65 | -0,39 | -0,893 | 74,10 | 43,37 | |||
| Henkel AG & Co. KGaA - Vorzugsaktien | 0 | 0 | 99,60 | 100,50 | -0,90 | -0,896 | 114,90 | 92,82 | |||
| Carl-Zeiss Meditec AG | 70,90 | 71,20 | 71,10 | 71,75 | -0,65 | -0,906 | 76,90 | 48,76 | |||
| Deutsche Wohnen SE | 0 | 0 | 41,35 | 41,73 | -0,38 | -0,911 | 43,85 | 31,86 | |||
| Alstria Office AG | 0 | 0 | 12,72 | 12,85 | -0,13 | -1,012 | 13,49 | 11,86 | |||
| EVOTEC AG O.N. | 18,24 | 18,34 | 18,30 | 18,49 | -0,19 | -1,028 | 22,96 | 12,41 | |||
| RWE AG | 0 | 0 | 19,35 | 19,56 | -0,21 | -1,048 | 22,44 | 15,00 | |||
| FIELMANN STK | 55,45 | 55,80 | 55,70 | 56,30 | -0,60 | -1,066 | 74,91 | 49,66 | |||
| thyssenkrupp AG | 15,54 | 15,60 | 15,59 | 15,76 | -0,17 | -1,079 | 26,26 | 15,56 | |||
| DUERR AG O.N. | 0 | 0 | 31,76 | 32,11 | -0,35 | -1,090 | 57,10 | 27,23 | |||
| BAYER AG | 63,21 | 63,50 | 63,36 | 64,10 | -0,74 | -1,154 | 109,12 | 61,17 | |||
| CONTINENTAL STK | 0 | 0 | 124,15 | 125,60 | -1,45 | -1,154 | 250,60 | 123,10 | |||
| TAG Immobilien AG | 0 | 0 | 20,44 | 20,68 | -0,24 | -1,161 | 21,34 | 14,52 | |||
| QIAGEN NV STK | 0 | 0 | 30,76 | 31,14 | -0,38 | -1,220 | 33,78 | 25,50 | |||
| GEA Group AG | 0 | 0 | 22,42 | 22,70 | -0,28 | -1,233 | 40,96 | 22,05 | |||
| JENOPTIK STK | 24,74 | 24,84 | 24,84 | 25,16 | -0,32 | -1,272 | 39,48 | 24,74 | |||
| Zalando SE | 0 | 0 | 25,23 | 25,56 | -0,33 | -1,291 | 49,70 | 25,30 | |||
| MORPHOSYS STK | 0 | 0 | 99,00 | 100,30 | -1,30 | -1,296 | 123,10 | 71,65 | |||
| MERCK KGAA | 0 | 0 | 95,64 | 96,92 | -1,28 | -1,321 | 98,26 | 75,26 | |||
| DEUTSCHE BOERSE STK N | 106,40 | 106,80 | 106,75 | 108,20 | -1,45 | -1,340 | 120,20 | 96,00 | |||
| Symrise GmbH & Co. KG | 0 | 0 | 67,88 | 68,82 | -0,94 | -1,366 | 81,20 | 59,50 | |||
| INFINEON TECHNOLOGIES AG | 17,52 | 17,60 | 17,60 | 17,85 | -0,25 | -1,401 | 25,48 | 16,18 | |||
| Drägerwerke AG & Co. KGaA - Vorzugsaktien | 51,45 | 51,70 | 51,60 | 52,35 | -0,75 | -1,433 | 87,90 | 45,48 | |||
| BECHTLE STK | 0 | 0 | 70,05 | 71,10 | -1,05 | -1,477 | 90,00 | 63,90 | |||
Linde PLC |
0 | 0 | 138,85 | 141,05 | -2,20 | -1,560 | 0 | 0 | |||
| Schaeffler Technologies AG & Co. KG | 0 | 0 | 7,10 | 7,21 | -0,11 | -1,581 | 16,63 | 7,18 | |||
| SALZGITTER STK | 0 | 0 | 27,08 | 27,53 | -0,45 | -1,635 | 51,76 | 26,40 | |||
| Metro AG | 0 | 0 | 11,69 | 11,89 | -0,21 | -1,724 | 17,89 | 10,08 | |||
| Fresenius Medical Care KGaA | 60,06 | 60,22 | 60,20 | 61,32 | -1,12 | -1,826 | 93,04 | 61,32 | |||
| Gerresheimer Group | 0 | 0 | 59,05 | 60,15 | -1,10 | -1,829 | 79,45 | 57,70 | |||
| LEG Immobilien | 0 | 0 | 96,00 | 97,96 | -1,96 | -2,001 | 105,50 | 78,48 | |||
| Delivery Hero SE | 30,84 | 31,12 | 31,00 | 31,64 | -0,64 | -2,023 | 52,60 | 29,62 | |||
| Compugroup Medical SE | 0 | 0 | 39,72 | 40,56 | -0,84 | -2,071 | 59,60 | 37,74 | |||
| Deutsche Pfandbriefbank AG | 8,69 | 8,78 | 8,74 | 8,93 | -0,19 | -2,073 | 15,26 | 8,93 | |||
| Fuchs Petrolub SE - Vorzugsaktien | 35,28 | 35,48 | 35,38 | 36,14 | -0,76 | -2,103 | 51,00 | 35,04 | |||
| Heidelberg Cement AG | 0 | 0 | 53,92 | 55,08 | -1,16 | -2,106 | 95,78 | 53,96 | |||
| Airbus SE | 0 | 0 | 88,88 | 90,81 | -1,93 | -2,125 | 109,74 | 81,95 | |||
| Evonik Industries AG | 0 | 0 | 22,60 | 23,13 | -0,53 | -2,291 | 32,69 | 22,34 | |||
| RIB Software SE | 0 | 0 | 9,40 | 9,63 | -0,23 | -2,338 | 35,22 | 9,31 | |||
| Osram Licht AG | 0 | 0 | 37,97 | 38,88 | -0,91 | -2,341 | 78,98 | 30,60 | |||
| HOCHTIEF STK | 0 | 0 | 115,10 | 117,90 | -2,80 | -2,375 | 160,20 | 115,80 | |||
| SAP SE, Walldorf | 0 | 0 | 89,25 | 91,47 | -2,22 | -2,427 | 107,98 | 82,29 | |||
| VOLKSWAGEN Vorzüge | 0 | 0 | 147,54 | 151,22 | -3,68 | -2,434 | 188,44 | 133,68 | |||
| ProSiebenSat.1 Media AG | 0 | 0 | 16,13 | 16,56 | -0,43 | -2,597 | 32,68 | 16,32 | |||
| S & T AG | 16,92 | 16,98 | 17,03 | 17,54 | -0,51 | -2,908 | 27,34 | 16,92 | |||
| NORDEX SE | 0 | 0 | 8,66 | 8,92 | -0,26 | -2,914 | 11,30 | 7,12 | |||
| COMMERZBANK | 0 | 0 | 6,66 | 6,88 | -0,22 | -3,156 | 13,69 | 6,58 | |||
| Cancom IT Systems | 0 | 0 | 31,60 | 32,66 | -1,06 | -3,246 | 52,35 | 30,44 | |||
| Covestro AG | 0 | 0 | 43,17 | 45,00 | -1,83 | -4,067 | 96,32 | 44,50 | |||
| DEUTSCHE LUFTHANSA AG | 0 | 0 | 18,90 | 19,85 | -0,95 | -4,787 | 31,12 | 17,35 | |||
| Kion Group AG | 0 | 0 | 45,20 | 47,71 | -2,51 | -5,261 | 78,56 | 43,71 | |||
| Siltronic AG | 0 | 0 | 70,20 | 76,80 | -6,60 | -8,594 | 159,50 | 69,58 | |||
| AIXTRON STK | 0 | 0 | 8,25 | 9,16 | -0,91 | -9,976 | 19,27 | 7,61 | |||
| ISRA VISIONS AG | 0 | 0 | 24,95 | 30,20 | -5,25 | -17,384 | 60,40 | 29,90 | |||