Stammdaten

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

Kursdaten

Letzter
6.789,46
Veränderung
+12,54
Veränderung in %
%
+0,185
Datum
22.05.2019
Zeit
17:45:00
Eröffnung
6.773,37
Vortag
6.776,92
Tageshoch
6.814,25
Tagestief
6.731,89
52 Wochen Hoch
7.229,29
52 Wochen Tief
5.718,90
Stück letzter Handel
0
Stück
4.610.353
Umsatz
4.610.353,00

 

Chart
Darstellung
Vergleich
Analyse
 

HDAX Kursliste

Geld Brief Letzter Vortag 52 Wochen Hoch 52 Wochen Tief
Aareal Bank AG 27,070 27,200 27,120 29,150 -2,03
 
 
-6,964
40,850 26,040
DAIMLER AG 47,70 47,77 47,61 51,00 -3,40
 
 
-6,657
67,05 45,00
COMMERZBANK 6,835 6,854 6,901 7,240 -0,34
 
 
-4,682
10,120 5,572
Uniper SE 25,150 25,330 25,230 26,320 -1,09
 
 
-4,141
27,490 21,680
Alstria Office AG 13,600 13,700 13,600 14,140 -0,54
 
 
-3,819
14,550 11,890
PFEIFFER VACUUM STK 131,40 132,60 132,70 137,50 -4,80
 
 
-3,491
156,50 103,10
DIALOG SEMICON STK 30,400 30,610 30,420 31,500 -1,08
 
 
-3,429
35,200 12,655
K+S STK 16,045 16,185 16,110 16,675 -0,57
 
 
-3,388
24,240 14,905
DUERR AG O.N. 31,550 31,630 31,550 32,480 -0,93
 
 
-2,863
49,000 27,230
HOCHTIEF STK 111,50 111,70 111,80 114,30 -2,50
 
 
-2,187
160,20 111,80
AIXTRON STK 9,950 10,020 9,960 10,180 -0,22
 
 
-2,161
13,450 7,610
Covestro AG 42,710 42,910 42,760 43,540 -0,78
 
 
-1,791
82,880 42,360
LEG Immobilien 109,85 110,20 110,00 111,75 -1,75
 
 
-1,566
111,75 90,82
Symrise GmbH & Co. KG 84,86 85,16 84,98 86,28 -1,30
 
 
-1,507
87,16 64,16
Software AG 31,490 31,730 31,540 32,010 -0,47
 
 
-1,468
43,800 29,710
INFINEON TECHNOLOGIES AGGeschäftsaufhebungen / Preisberichtigungen 17,050 17,152 17,112 17,350 -0,24
 
 
-1,372
25,480 16,175
Axel Springer SE 46,380 46,640 46,440 47,080 -0,64
 
 
-1,359
65,900 45,080
Lanxess 48,800 49,080 48,800 49,470 -0,67
 
 
-1,354
72,280 39,560
CONTINENTAL STK 125,68 126,08 126,10 127,80 -1,70
 
 
-1,330
224,80 120,00
Siltronic AG 68,42 68,88 68,96 69,88 -0,92
 
 
-1,317
151,20 64,30
DRILLISCH STK 28,800 29,080 28,820 29,180 -0,36
 
 
-1,234
64,400 27,760
Heidelberg Cement AG 68,48 68,78 68,58 69,40 -0,82
 
 
-1,182
81,14 52,90
Norma Group AG 34,800 35,200 35,100 35,500 -0,40
 
 
-1,127
69,550 35,500
Hella KGaA Hueck + CO 43,560 43,760 43,560 44,020 -0,46
 
 
-1,045
57,150 33,920
Henkel AG & Co. KGaA - Vorzugsaktien 83,28 83,58 83,32 84,14 -0,82
 
 
-0,975
112,30 83,84
innogy SE 40,230 40,490 40,320 40,680 -0,36
 
 
-0,885
41,660 35,720
DEUTSCHE POST STK N 27,325 27,455 27,465 27,710 -0,25
 
 
-0,884
34,220 23,600
VOLKSWAGEN Vorzüge 142,88 143,30 143,24 144,50 -1,26
 
 
-0,872
176,24 133,68
S & T AG 20,380 20,620 20,560 20,740 -0,18
 
 
-0,868
27,340 15,560
JENOPTIK STK 29,900 29,950 29,950 30,200 -0,25
 
 
-0,828
39,480 22,960
ALLIANZ SE 200,40 201,40 201,55 203,20 -1,65
 
 
-0,812
215,35 171,50
SAP SE, Walldorf 114,32 114,68 114,68 115,56 -0,88
 
 
-0,762
116,30 84,19
SIEMENS AG 105,66 105,86 105,70 106,50 -0,80
 
 
-0,751
120,98 91,54
Knorr-Bremse 93,95 94,15 94,35 95,05 -0,70
 
 
-0,736
0 0
Rocket Internet AG 22,420 22,640 22,440 22,600 -0,16
 
 
-0,708
31,020 19,570
Grand City Properties S.A. 22,740 22,860 22,740 22,900 -0,16
 
 
-0,699
24,120 18,690
Fraport AG 72,54 72,84 72,86 73,36 -0,50
 
 
-0,682
86,44 60,88
Wirecard AG 157,00 157,75 156,95 158,00 -1,05
 
 
-0,665
196,50 95,74
Kion Group AG 53,50 53,98 54,00 54,36 -0,36
 
 
-0,662
73,40 41,15
Münchner Rückversicherung 216,40 217,10 216,90 218,30 -1,40
 
 
-0,641
223,20 176,40
PUMA STK 555,50 557,00 555,50 559,00 -3,50
 
 
-0,626
566,00 400,00
GEA Group AG 24,400 24,700 24,400 24,550 -0,15
 
 
-0,611
33,720 19,505
Deutsche Telekom AG 14,968 15,010 15,002 15,092 -0,09
 
 
-0,596
15,775 13,185
MERCK KGAA 90,00 90,36 90,10 90,58 -0,48
 
 
-0,530
102,25 82,02
Wacker-Chemie AG 72,54 73,10 72,64 73,02 -0,38
 
 
-0,520
154,90 68,90
thyssenkrupp AG 12,605 12,675 12,755 12,820 -0,07
 
 
-0,507
23,860 11,325
UNITED INTER STK N 32,750 33,030 32,890 33,050 -0,16
 
 
-0,484
58,400 30,930
TAG Immobilien AG 20,620 20,720 20,580 20,680 -0,10
 
 
-0,484
22,340 17,530
DEUTSCHE BOERSE STK N 123,20 123,75 123,50 124,10 -0,60
 
 
-0,483
124,10 103,05
E.ON SE 9,308 9,345 9,312 9,356 -0,04
 
 
-0,470
10,134 8,326
adidas AG 260,75 262,05 261,85 263,05 -1,20
 
 
-0,456
263,05 181,15
Fresenius SE & Co. KGaA 47,305 47,495 47,425 47,640 -0,22
 
 
-0,451
70,480 39,390
ISRA VISIONS AG 30,760 31,120 30,940 31,080 -0,14
 
 
-0,450
60,400 22,850
RTL GroupEinstellung 44,320 44,800 44,540 44,740 -0,20
 
 
-0,447
65,800 44,740
MTU Aero Engines 200,30 200,70 200,50 201,40 -0,90
 
 
-0,447
210,50 157,80
HANNOVER RUECKV STK N 133,90 134,30 134,10 134,70 -0,60
 
 
-0,445
136,70 106,10
Deutsche Wohnen SE 42,480 42,570 42,490 42,660 -0,17
 
 
-0,399
44,390 38,700
Evonik Industries AG 25,700 25,800 25,700 25,800 -0,10
 
 
-0,388
32,690 21,510
Aroundtown SA 7,370 7,564 7,468 7,496 -0,03
 
 
-0,374
7,870 6,840
BAYER AG 0 0 55,58 55,78 -0,20
 
 
-0,359
103,32 55,35
Telefonica Deutschland Holding 2,602 2,632 2,599 2,608 -0,01
 
 
-0,345
3,889 2,608
DEUTSCHE LUFTHANSA AG 17,405 17,460 17,450 17,510 -0,06
 
 
-0,343
24,900 17,350
Compugroup Medical SE 60,55 61,25 60,90 61,10 -0,20
 
 
-0,327
62,40 37,74
FIELMANN STK 62,85 63,05 62,95 63,15 -0,20
 
 
-0,317
71,40 49,66
RHEINMETALL STK 101,40 101,80 101,40 101,70 -0,30
 
 
-0,295
114,30 70,32
EVOTEC SE 23,810 23,890 23,860 23,930 -0,07
 
 
-0,293
25,410 14,305
Airbus SE 117,30 117,72 117,52 117,84 -0,32
 
 
-0,272
122,94 81,35
QIAGEN NV STK 34,460 34,590 34,470 34,560 -0,09
 
 
-0,260
37,040 28,730
Freenet AG 18,295 18,485 18,400 18,445 -0,05
 
 
-0,244
25,480 16,255
Fuchs Petrolub SE - Vorzugsaktien 36,100 36,280 36,200 36,280 -0,08
 
 
-0,221
51,000 34,080
Carl-Zeiss Meditec AG 88,50 88,85 88,70 88,80 -0,10
 
 
-0,113
89,30 57,90
Delivery Hero SE 40,630 40,910 40,780 40,820 -0,04
 
 
-0,098
52,600 27,260
Drägerwerke AG & Co. KGaA - Vorzugsaktien 50,80 51,30 51,05 51,10 -0,05
 
 
-0,098
71,65 42,34
Brenntag AG 45,070 45,350 45,130 45,170 -0,04
 
 
-0,089
54,240 36,790
Vonovia SEGeschäftsaufhebungen / Preisberichtigungen 46,970 47,030 47,070 47,110 -0,04
 
 
-0,085
48,860 38,280
Deutsche Pfandbriefbank AG 12,110 12,180 12,170 12,180 -0,01
 
 
-0,082
13,890 8,480
BASF SE 61,44 61,58 61,64 61,68 -0,04
 
 
-0,065
88,46 58,66
Fresenius Medical Care KGaA 68,68 68,94 68,98 69,00 -0,02
 
 
-0,029
91,32 55,74
BECHTLE STK 106,00 107,10 107,20 107,20 0,00
 
 
0,000
107,20 63,10
Gerresheimer Group 67,65 67,95 67,75 67,75 0,00
 
 
0,000
79,45 51,85
BAYERISCHE MOTOREN WERKE AG 63,51 63,86 63,99 63,97 0,02
 
 
0,031
89,99 63,97
Hugo Boss AG 55,12 55,36 55,28 55,26 0,02
 
 
0,036
80,76 52,66
NORDEX SE 13,570 13,640 13,590 13,580 0,01
 
 
0,074
15,370 7,292
Cancom IT Systems 46,220 46,600 46,520 46,480 0,04
 
 
0,086
51,150 27,420
Deutsche Euroshop AG 27,400 27,600 27,500 27,460 0,04
 
 
0,146
32,340 25,180
Siemens Healthineers AG 36,410 36,770 36,400 36,330 0,07
 
 
0,193
39,825 32,740
Metro AG 14,135 14,275 14,205 14,170 0,04
 
 
0,247
15,440 10,080
RWE AG 23,190 23,250 23,250 23,180 0,07
 
 
0,302
24,140 16,885
Scout24 44,700 44,960 44,760 44,620 0,14
 
 
0,314
47,540 33,300
Deutsche Bank AG 6,601 6,619 6,649 6,627 0,02
 
 
0,332
11,236 6,627
Osram Licht AG 27,600 27,860 27,800 27,640 0,16
 
 
0,579
54,060 26,820
ProSiebenSat.1 Media AG 15,340 15,405 15,365 15,275 0,09
 
 
0,589
26,910 12,640
BEIERSDORF AG 100,65 100,95 100,70 100,05 0,65
 
 
0,650
101,70 81,26
Zalando SE 37,320 37,400 37,400 37,140 0,26
 
 
0,700
49,700 22,330
NEMETSCHEK 148,70 149,70 149,20 148,00 1,20
 
 
0,811
168,50 90,85
Linde PLC 168,55 169,05 168,70 167,20 1,50
 
 
0,897
167,50 121,43
MORPHOSYS STK 96,05 96,25 96,15 94,75 1,40
 
 
1,478
123,10 77,40
RIB Software SE 16,260 16,360 16,270 16,030 0,24
 
 
1,497
21,940 9,305
SARTORIUS AG VZO O.N. 172,40 174,00 172,70 170,00 2,70
 
 
1,588
172,40 103,70
Xing SE 349,00 354,00 349,00 343,50 5,50
 
 
1,601
365,00 225,50
AURUBIS AG 40,410 40,790 40,640 39,440 1,20
 
 
3,043
74,060 39,020
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.