Stammdaten

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

Kursdaten

Letzter
6.662,66
Veränderung
+55,60
Veränderung in %
%
+0,842
Datum
03.10.2022
Zeit
17:55:00
Eröffnung
6.517,48
Vortag
6.607,06
Tageshoch
6.671,06
Tagestief
6.493,52
52 Wochen Hoch
9.053,08
52 Wochen Tief
6.520,14
Stück letzter Handel
0
Stück
2.886.511
Umsatz
2.886.511,00

 

Chart
Darstellung
Vergleich
Analyse
 

HDAX Kursliste

Geld Brief Letzter Vortag 52 Wochen Hoch 52 Wochen Tief
adidas AG 0 0 117,56 117,40 0,16
 
 
0,136
297,45 117,40
ADTRAN Holdings Inc. 19,550 20,200 19,900 20,300 -0,40
 
 
-1,970
0 0
Airbus SE 0 0 87,75 88,04 -0,29
 
 
-0,329
118,64 87,74
AIXTRON STK 0 0 24,510 24,390 0,12
 
 
0,492
27,850 16,075
ALLIANZ SE 0 0 161,88 161,62 0,26
 
 
0,161
231,90 159,64
Aroundtown SA 0 0 2,332 2,257 0,08
 
 
3,323
6,310 2,180
AURUBIS AG 0 0 53,36 53,28 0,08
 
 
0,150
116,20 51,06
BASF SE 0 0 40,805 39,435 1,37
 
 
3,474
68,700 38,940
BAYER AG 47,750 48,345 47,970 47,175 0,80
 
 
1,685
67,460 44,425
BAYERISCHE MOTOREN WERKE AG 0 0 68,82 69,94 -1,12
 
 
-1,601
99,74 69,10
BECHTLE STK 36,910 38,150 37,480 36,590 0,89
 
 
2,432
69,360 35,490
BEFESA S.A. 0 0 30,800 30,340 0,46
 
 
1,516
73,100 29,840
BEIERSDORF AG 0 0 100,50 99,88 0,62
 
 
0,621
104,80 79,30
Brenntag SE 0 0 61,62 60,98 0,64
 
 
1,050
85,06 59,52
Cancom IT Systems 0 0 23,940 23,340 0,60
 
 
2,571
64,440 23,340
Carl-Zeiss Meditec AG 107,25 109,40 108,10 105,75 2,35
 
 
2,222
187,50 103,40
COMMERZBANK 0 0 7,380 7,250 0,13
 
 
1,793
9,179 5,599
CompuGroup Medical SE & Co. KGaA 34,600 36,300 35,460 35,560 -0,10
 
 
-0,281
76,250 34,260
CONTINENTAL STK 0 0 45,150 45,230 -0,08
 
 
-0,177
110,700 45,000
Covestro AG 0 0 30,500 28,960 1,54
 
 
5,318
58,760 28,380
CTS Eventim AG & Co. KGaA 0 0 42,060 40,760 1,30
 
 
3,189
71,420 40,760
Daimler Truck Holding AG 23,725 24,475 24,055 22,875 1,18
 
 
5,158
0 0
Delivery Hero SE 36,930 37,620 37,230 37,750 -0,52
 
 
-1,377
128,250 25,260
Deutsche Bank AG 0 0 7,522 7,629 -0,11
 
 
-1,403
14,412 7,607
DEUTSCHE BOERSE STK N 169,10 170,55 169,55 167,35 2,20
 
 
1,315
174,90 137,65
DEUTSCHE LUFTHANSA AG 0 0 5,722 5,928 -0,21
 
 
-3,475
7,879 5,449
DEUTSCHE POST STK N 0 0 31,650 31,075 0,58
 
 
1,850
57,950 30,060
Deutsche Telekom AG 0 0 17,854 17,696 0,16
 
 
0,893
19,520 15,094
Deutsche Wohnen SE 0 0 19,235 18,480 0,76
 
 
4,085
52,980 17,885
DUERR AG O.N. 0 0 21,680 20,960 0,72
 
 
3,435
42,320 19,880
Encavis AG 0 0 19,020 18,250 0,77
 
 
4,219
24,440 12,450
E.ON SE 0 0 7,784 7,924 -0,14
 
 
-1,767
12,492 7,902
Evonik Industries AG 0 0 16,960 16,955 0,01
 
 
0,029
29,510 16,565
EVOTEC SE 0 0 18,350 17,730 0,62
 
 
3,497
45,180 17,240
Fraport AG 0 0 36,600 37,150 -0,55
 
 
-1,480
68,840 37,080
Freenet AG 0 0 19,850 19,225 0,63
 
 
3,251
26,820 19,170
Fresenius Medical Care KGaA 28,650 29,120 28,860 28,800 0,06
 
 
0,208
63,060 28,440
Fresenius SE & Co. KGaA 21,720 22,050 21,860 21,630 0,23
 
 
1,063
41,255 21,230
Fuchs Petrolub SE - Vorzugsaktien 26,260 27,040 26,660 25,780 0,88
 
 
3,413
42,980 24,480
GEA Group AG 0 0 32,930 32,060 0,87
 
 
2,714
48,460 31,320
Gerresheimer Group 0 0 49,760 49,260 0,50
 
 
1,015
85,000 46,900
HANNOVER RUECKV STK N 152,90 155,85 154,20 152,75 1,45
 
 
0,949
181,20 131,35
Heidelberg Cement AG 0 0 40,120 39,580 0,54
 
 
1,364
67,040 39,580
Hella KGaA Hueck + CO 0 0 67,25 68,00 -0,75
 
 
-1,103
72,10 51,72
HelloFresh SE 0 0 21,460 21,210 0,25
 
 
1,179
95,460 21,210
Henkel AG & Co. KGaA - Vorzugsaktien 0 0 60,50 60,32 0,18
 
 
0,298
80,66 57,56
Hensoldt AG 0 0 20,300 20,400 -0,10
 
 
-0,490
28,900 11,620
Hugo Boss AG 0 0 47,220 46,270 0,95
 
 
2,053
59,260 42,900
INFINEON TECHNOLOGIES AG 23,050 23,600 23,275 22,535 0,74
 
 
3,284
43,505 21,345
JENOPTIK STK 20,620 21,100 20,840 19,970 0,87
 
 
4,357
37,420 19,620
JUNGHEINRICH PR 0 0 21,420 20,520 0,90
 
 
4,386
47,180 20,260
Kion Group AG 0 0 19,715 19,410 0,31
 
 
1,571
102,900 19,410
Knorr-Bremse 0 0 43,400 42,840 0,56
 
 
1,307
96,060 42,830
K+S STK 0 0 19,115 19,465 -0,35
 
 
-1,798
35,240 13,300
Lanxess 0 0 29,560 28,600 0,96
 
 
3,357
59,260 28,580
LEG Immobilien SE 0 0 62,16 58,22 3,94
 
 
6,767
134,50 58,22
Linde PLC 0 0 276,35 274,15 2,20
 
 
0,802
311,80 248,95
Mercedes-Benz Group AG 52,98 53,58 53,19 51,85 1,34
 
 
2,584
76,40 50,88
MERCK KGAA 0 0 164,65 163,20 1,45
 
 
0,888
230,00 156,10
MORPHOSYS STK 0 0 20,270 21,470 -1,20
 
 
-5,589
42,260 16,665
MTU Aero Engines 154,35 155,85 155,05 152,50 2,55
 
 
1,672
216,50 152,50
Münchner RückversicherungGeschäftsaufhebungen / Preisberichtigungen 246,90 248,20 247,40 245,40 2,00
 
 
0,815
280,25 207,20
Nagarro SE Namens-Aktien o.N. 0 0 90,00 85,40 4,60
 
 
5,386
210,00 85,40
NEMETSCHEK 0 0 48,640 47,220 1,42
 
 
3,007
113,950 47,220
NORDEX SE 0 0 8,052 8,128 -0,08
 
 
-0,935
16,954 7,436
Porsche Automobil Holding SE 0 0 57,42 57,84 -0,42
 
 
-0,726
94,60 57,84
ProSiebenSat.1 Media AG 0 0 7,220 7,366 -0,15
 
 
-1,982
16,145 7,138
PUMA STK 0 0 47,200 49,490 -2,29
 
 
-4,627
114,600 49,490
QIAGEN NV STK 0 0 42,120 42,140 -0,02
 
 
-0,047
49,900 39,010
RATIONAL AG 507,50 519,00 512,50 504,50 8,00
 
 
1,586
908,40 414,60
RHEINMETALL STK 0 0 157,00 159,40 -2,40
 
 
-1,506
224,30 78,16
RTL Group 32,440 33,300 32,800 32,420 0,38
 
 
1,172
53,750 31,620
RWE AG 0 0 38,440 37,730 0,71
 
 
1,882
43,760 29,930
SAP SE, Walldorf 0 0 83,73 81,56 2,17
 
 
2,661
129,12 81,56
SARTORIUS AG VZO O.N. 0 0 351,60 344,20 7,40
 
 
2,150
624,20 302,00
Scout24 SE 0 0 51,16 50,06 1,10
 
 
2,197
65,28 45,81
SIEMENS AG 0 0 100,78 100,10 0,68
 
 
0,679
156,54 94,89
Siemens Energy AG Namens-Aktien o.N 0 0 11,500 11,300 0,20
 
 
1,770
25,380 11,250
Siemens Healthineers AG 0 0 43,690 43,700 -0,01
 
 
-0,023
67,140 40,860
Siltronic AG 0 0 57,90 55,85 2,05
 
 
3,671
142,05 55,85
SIXT SE 82,80 83,95 83,25 79,90 3,35
 
 
4,193
170,00 79,90
SMA Solar Technology AG 0 0 46,840 47,420 -0,58
 
 
-1,223
60,000 26,120
Software AG 0 0 23,220 23,100 0,12
 
 
0,519
41,180 22,540
Stabilus SAÄnderung 0 0 44,800 43,400 1,40
 
 
3,226
69,200 40,450
Ströer SE & Co. KGaA 0 0 38,000 36,740 1,26
 
 
3,430
75,400 35,080
SUSE S.A. 0 0 15,110 13,740 1,37
 
 
9,971
40,020 13,480
Symrise GmbH & Co. KG 0 0 99,64 97,14 2,50
 
 
2,574
131,20 95,58
TAG Immobilien AG 0 0 8,110 7,700 0,41
 
 
5,325
25,937 7,320
Talanx AG 0 0 36,000 35,720 0,28
 
 
0,784
44,160 34,320
TeamViewer 7,858 8,236 8,034 7,856 0,18
 
 
2,266
23,950 7,768
Telefonica Deutschland Holding 0 0 2,078 2,088 -0,01
 
 
-0,479
2,991 2,088
thyssenkrupp AG 4,492 4,691 4,583 4,352 0,23
 
 
5,308
10,925 4,225
UNITED INTER STK N 19,595 20,390 19,965 19,185 0,78
 
 
4,066
35,540 19,060
Vantage Towers AG 0 0 26,140 25,880 0,26
 
 
1,005
33,160 24,740
VARTA AG 0 0 32,700 29,520 3,18
 
 
10,772
134,850 29,480
Verbio AG 0 0 61,90 60,30 1,60
 
 
2,653
86,05 40,54
VOLKSWAGEN Vorzüge 0 0 126,80 128,86 -2,06
 
 
-1,599
205,65 120,20
Vonovia SE 22,680 23,170 22,890 22,050 0,84
 
 
3,810
44,536 21,100
Wacker-Chemie AG 0 0 104,95 105,25 -0,30
 
 
-0,285
184,15 105,25
Zalando SE 0 0 20,080 19,740 0,34
 
 
1,722
85,780 19,405
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.