Stammdaten
HDAX
Name
HDAX P-IN.
WKN
846901
ISIN
DE0008469016
Symbol
HDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
20:30:00
Kursdaten
Letzter
9.727,18
Veränderung
+63,87
Veränderung in %
%+0,661
Datum
26.07.2024
Zeit
17:50:00
Eröffnung
9.662,85
Vortag
9.663,31
Tageshoch
9.731,09
Tagestief
9.626,21
52 Wochen Hoch
10.067,85
52 Wochen Tief
7.905,04
Stück letzter Handel
k.A.
Stück
0
Umsatz
0,00
HDAX Kursliste
Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
---|---|---|---|---|---|---|---|---|---|---|---|
BEFESA S.A. | 0 | 0 | 28,340 | 30,920 | -2,58 | -8,344 | 37,100 | 25,000 | |||
TRATON SE | 0 | 0 | 27,350 | 29,250 | -1,90 | -6,496 | 35,250 | 17,570 | |||
Elmos Semiconductor SE | 0 | 0 | 71,50 | 75,70 | -4,20 | -5,548 | 89,20 | 59,50 | |||
Gerresheimer Group | 0 | 0 | 92,40 | 95,85 | -3,45 | -3,599 | 120,90 | 82,80 | |||
AIXTRON STK | 0 | 0 | 19,450 | 20,040 | -0,59 | -2,944 | 38,990 | 17,920 | |||
CTS Eventim AG & Co. KGaA | 0 | 0 | 77,65 | 79,40 | -1,75 | -2,204 | 85,40 | 52,70 | |||
thyssenkrupp AG | 0 | 0 | 3,578 | 3,656 | -0,08 | -2,133 | 7,374 | 3,578 | |||
Hugo Boss AG | 0 | 0 | 35,170 | 35,930 | -0,76 | -2,115 | 73,760 | 35,170 | |||
Henkel AG & Co. KGaA - Vorzugsaktien | 0 | 0 | 79,86 | 81,40 | -1,54 | -1,892 | 85,30 | 66,26 | |||
Heidelberg Materials AG | 0 | 0 | 97,64 | 99,52 | -1,88 | -1,889 | 102,80 | 66,50 | |||
BASF SE | 0 | 0 | 43,705 | 44,520 | -0,82 | -1,831 | 54,680 | 40,575 | |||
Kion Group AG | 0 | 0 | 38,340 | 38,950 | -0,61 | -1,566 | 50,620 | 28,030 | |||
Ströer SE & Co. KGaA | 0 | 0 | 61,70 | 62,65 | -0,95 | -1,516 | 67,10 | 41,22 | |||
BILFINGER STK | 0 | 0 | 49,250 | 50,000 | -0,75 | -1,500 | 51,500 | 30,420 | |||
HOCHTIEF STK | 0 | 0 | 104,30 | 105,80 | -1,50 | -1,418 | 110,10 | 87,80 | |||
Nagarro SE Namens-Aktien o.N. | 0 | 0 | 76,55 | 77,65 | -1,10 | -1,417 | 93,40 | 64,30 | |||
Fresenius Medical Care AG | 0 | 0 | 37,210 | 37,710 | -0,50 | -1,326 | 47,960 | 31,140 | |||
NEMETSCHEK | 0 | 0 | 85,75 | 86,50 | -0,75 | -0,867 | 96,55 | 55,34 | |||
Scout24 SE | 0 | 0 | 71,25 | 71,75 | -0,50 | -0,697 | 73,40 | 56,82 | |||
adidas AG | 0 | 0 | 228,40 | 229,90 | -1,50 | -0,652 | 238,20 | 155,96 | |||
CompuGroup Medical SE & Co. KGaA | 0 | 0 | 15,670 | 15,770 | -0,10 | -0,634 | 46,500 | 15,190 | |||
Deutsche Bank AG | 0 | 0 | 14,412 | 14,500 | -0,09 | -0,607 | 16,620 | 9,545 | |||
Symrise GmbH & Co. KG | 0 | 0 | 113,45 | 114,05 | -0,60 | -0,526 | 115,55 | 88,58 | |||
SUESS MICROTEC | 0 | 0 | 59,90 | 60,20 | -0,30 | -0,498 | 68,90 | 15,72 | |||
COMMERZBANK | 0 | 0 | 15,075 | 15,150 | -0,08 | -0,495 | 15,695 | 9,186 | |||
NORDEX SE | 0 | 0 | 13,650 | 13,710 | -0,06 | -0,438 | 14,930 | 9,184 | |||
BAYER AG | 0 | 0 | 27,370 | 27,470 | -0,10 | -0,364 | 53,210 | 25,390 | |||
Encavis AG | 0 | 0 | 17,030 | 17,090 | -0,06 | -0,351 | 17,130 | 10,980 | |||
TUI AG - konvertierte Namensaktien | 0 | 0 | 6,008 | 6,026 | -0,02 | -0,299 | 7,952 | 4,569 | |||
Talanx AG | 0 | 0 | 70,05 | 70,25 | -0,20 | -0,285 | 75,25 | 55,40 | |||
BEIERSDORF AG | 0 | 0 | 134,85 | 135,15 | -0,30 | -0,222 | 146,75 | 115,60 | |||
BECHTLE STK | 0 | 0 | 40,580 | 40,640 | -0,06 | -0,148 | 51,300 | 38,980 | |||
Mercedes-Benz Group AG | 0 | 0 | 62,97 | 63,05 | -0,08 | -0,127 | 76,68 | 55,63 | |||
Deutsche Telekom AG | 0 | 0 | 24,160 | 24,180 | -0,02 | -0,083 | 24,270 | 18,652 | |||
Lanxess | 0 | 0 | 25,140 | 25,150 | -0,01 | -0,040 | 30,400 | 20,300 | |||
TAG Immobilien AG | 0 | 0 | 13,850 | 13,850 | 0,00 | 0,000 | 15,120 | 9,116 | |||
PUMA STK | 0 | 0 | 43,700 | 43,690 | 0,01 | 0,023 | 64,680 | 37,740 | |||
LEG Immobilien SE | 0 | 0 | 79,72 | 79,66 | 0,06 | 0,075 | 87,02 | 54,06 | |||
Fresenius SE & Co. KGaA | 0 | 0 | 31,870 | 31,830 | 0,04 | 0,126 | 31,870 | 24,310 | |||
BAYERISCHE MOTOREN WERKE AG | 0 | 0 | 87,74 | 87,62 | 0,12 | 0,137 | 114,80 | 86,80 | |||
Covestro AG | 0 | 0 | 54,58 | 54,50 | 0,08 | 0,147 | 55,20 | 46,20 | |||
Brenntag SE | 0 | 0 | 64,96 | 64,86 | 0,10 | 0,154 | 86,10 | 63,00 | |||
DEUTSCHE BOERSE STK N | 0 | 0 | 188,50 | 188,20 | 0,30 | 0,159 | 193,85 | 154,70 | |||
MERCK KGAA | 0 | 0 | 154,75 | 154,45 | 0,30 | 0,194 | 174,75 | 137,00 | |||
Evonik Industries AG | 0 | 0 | 18,915 | 18,860 | 0,06 | 0,292 | 20,600 | 15,820 | |||
Kontron AG | 0 | 0 | 19,620 | 19,560 | 0,06 | 0,307 | 23,140 | 17,350 | |||
SMA Solar Technology AG | 0 | 0 | 24,740 | 24,660 | 0,08 | 0,324 | 88,000 | 24,660 | |||
Porsche Automobil Holding SE | 0 | 0 | 41,260 | 41,120 | 0,14 | 0,340 | 53,920 | 41,120 | |||
Hella KGaA Hueck + CO | 0 | 0 | 85,90 | 85,60 | 0,30 | 0,350 | 86,40 | 64,50 | |||
Hensoldt AG | 0 | 0 | 33,200 | 33,080 | 0,12 | 0,363 | 43,980 | 23,760 | |||
K+S STK | 0 | 0 | 11,785 | 11,740 | 0,05 | 0,383 | 18,105 | 11,535 | |||
EVOTEC SE | 0 | 0 | 8,735 | 8,700 | 0,04 | 0,402 | 23,870 | 7,315 | |||
Siemens Energy AG Namens-Aktien o.N | 0 | 0 | 25,120 | 25,010 | 0,11 | 0,440 | 27,650 | 7,054 | |||
Siemens Healthineers AG | 0 | 0 | 52,94 | 52,66 | 0,28 | 0,532 | 57,58 | 44,46 | |||
JENOPTIK STK | 0 | 0 | 26,340 | 26,200 | 0,14 | 0,534 | 30,780 | 20,340 | |||
Deutsche Post AG | 0 | 0 | 39,990 | 39,770 | 0,22 | 0,553 | 46,780 | 36,295 | |||
UNITED INTER STK N | 0 | 0 | 20,940 | 20,820 | 0,12 | 0,576 | 24,980 | 13,360 | |||
DEUTSCHE LUFTHANSA AG | 0 | 0 | 5,888 | 5,854 | 0,03 | 0,581 | 9,173 | 5,684 | |||
SIEMENS AG | 0 | 0 | 169,96 | 168,90 | 1,06 | 0,628 | 187,82 | 121,26 | |||
Knorr-Bremse | 0 | 0 | 69,80 | 69,35 | 0,45 | 0,649 | 74,45 | 52,54 | |||
1 & 1 AG | 0 | 0 | 15,280 | 15,180 | 0,10 | 0,659 | 19,280 | 10,040 | |||
Freenet AG | 0 | 0 | 25,820 | 25,640 | 0,18 | 0,702 | 27,300 | 21,140 | |||
AURUBIS AG | 0 | 0 | 71,10 | 70,55 | 0,55 | 0,780 | 83,54 | 57,50 | |||
INFINEON TECHNOLOGIES AG | 0 | 0 | 30,795 | 30,550 | 0,25 | 0,802 | 39,940 | 27,595 | |||
GEA Group AG | 0 | 0 | 39,940 | 39,620 | 0,32 | 0,808 | 40,600 | 31,800 | |||
Airbus SE | 0 | 0 | 130,66 | 129,58 | 1,08 | 0,833 | 171,64 | 120,90 | |||
Fraport AG | 0 | 0 | 46,180 | 45,760 | 0,42 | 0,918 | 56,640 | 44,140 | |||
ATOSS SOFTWARE STK | 0 | 0 | 129,60 | 128,40 | 1,20 | 0,935 | 137,75 | 95,20 | |||
Stabilus SA | 0 | 0 | 42,150 | 41,750 | 0,40 | 0,958 | 66,350 | 41,750 | |||
Zalando SE | 0 | 0 | 23,430 | 23,200 | 0,23 | 0,991 | 31,790 | 16,400 | |||
RTL Group | 0 | 0 | 29,350 | 29,050 | 0,30 | 1,033 | 39,440 | 28,450 | |||
HelloFresh SE | 0 | 0 | 5,644 | 5,586 | 0,06 | 1,038 | 33,510 | 4,471 | |||
Vonovia SE | 0 | 0 | 28,200 | 27,910 | 0,29 | 1,039 | 29,780 | 19,265 | |||
ENERGIEKONTOR O.N. | 0 | 0 | 65,20 | 64,50 | 0,70 | 1,085 | 87,20 | 60,80 | |||
HANNOVER RUECKV STK N | 0 | 0 | 230,40 | 227,90 | 2,50 | 1,097 | 256,90 | 190,60 | |||
SAP SE, Walldorf | 0 | 0 | 195,54 | 193,26 | 2,28 | 1,180 | 197,06 | 120,14 | |||
MTU Aero Engines![]() |
0 | 0 | 257,60 | 254,50 | 3,10 | 1,218 | 257,60 | 160,80 | |||
QIAGEN NV STK | 0 | 0 | 39,015 | 38,530 | 0,49 | 1,259 | 44,688 | 35,635 | |||
Daimler Truck Holding AG | 0 | 0 | 35,640 | 35,190 | 0,45 | 1,279 | 47,680 | 28,250 | |||
ALLIANZ SE | 0 | 0 | 261,00 | 257,70 | 3,30 | 1,281 | 277,65 | 211,60 | |||
Münchner Rückversicherung | 0 | 0 | 455,00 | 449,20 | 5,80 | 1,291 | 467,70 | 337,60 | |||
RWE AG | 0 | 0 | 33,610 | 33,180 | 0,43 | 1,296 | 41,700 | 30,360 | |||
JUNGHEINRICH PR | 0 | 0 | 29,800 | 29,400 | 0,40 | 1,361 | 38,960 | 24,900 | |||
TeamViewer SE | 0 | 0 | 10,905 | 10,750 | 0,16 | 1,442 | 17,390 | 10,450 | |||
Fuchs SE - Vorzugsaktien | 0 | 0 | 37,580 | 37,040 | 0,54 | 1,458 | 46,800 | 34,600 | |||
RATIONAL AG | 0 | 0 | 788,00 | 776,50 | 11,50 | 1,481 | 834,50 | 521,50 | |||
Krones AG | 0 | 0 | 127,40 | 125,40 | 2,00 | 1,595 | 131,80 | 89,60 | |||
Redcare Pharmacy N.V. | 0 | 0 | 134,60 | 132,40 | 2,20 | 1,662 | 151,35 | 95,52 | |||
E.ON SE | 0 | 0 | 12,825 | 12,610 | 0,22 | 1,705 | 13,405 | 10,575 | |||
VOLKSWAGEN Vorzüge | 0 | 0 | 105,30 | 103,35 | 1,95 | 1,887 | 126,40 | 99,32 | |||
Aroundtown SA | 0 | 0 | 1,958 | 1,920 | 0,04 | 1,980 | 2,488 | 1,400 | |||
CONTINENTAL STK | 0 | 0 | 57,42 | 56,30 | 1,12 | 1,989 | 77,26 | 52,32 | |||
Cancom IT Systems | 0 | 0 | 31,940 | 31,280 | 0,66 | 2,110 | 33,140 | 21,500 | |||
Dr. Ing. h.c. F. Porsche AG | 0 | 0 | 70,24 | 68,74 | 1,50 | 2,182 | 113,05 | 67,58 | |||
Eckert & Ziegler SE | 0 | 0 | 43,740 | 42,780 | 0,96 | 2,244 | 49,600 | 29,280 | |||
Wacker-Chemie AG | 0 | 0 | 101,85 | 99,60 | 2,25 | 2,259 | 140,55 | 94,30 | |||
Carl-Zeiss Meditec AG | 0 | 0 | 61,75 | 60,35 | 1,40 | 2,320 | 121,90 | 60,35 | |||
Siltronic AG | 0 | 0 | 75,95 | 74,15 | 1,80 | 2,428 | 93,65 | 70,15 | |||
PNE Wind AG | 0 | 0 | 14,280 | 13,940 | 0,34 | 2,439 | 14,860 | 11,540 | |||
SARTORIUS AG VZO O.N. | 0 | 0 | 227,80 | 221,40 | 6,40 | 2,891 | 379,10 | 205,30 | |||
Delivery Hero SE | 0 | 0 | 19,335 | 18,780 | 0,56 | 2,955 | 41,215 | 17,372 | |||
Rheinmetall AG | 0 | 0 | 489,70 | 474,50 | 15,20 | 3,203 | 560,20 | 234,40 |