Stammdaten

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

Kursdaten

Letzter
9.575,93
Veränderung
-0,68
Veränderung in %
%
-0,007
Datum
17.06.2024
Zeit
14:55:00
Eröffnung
9.614,03
Vortag
9.576,61
Tageshoch
9.649,96
Tagestief
9.547,93
52 Wochen Hoch
10.067,85
52 Wochen Tief
7.905,04
Stück letzter Handel
k.A.
Stück
0
Umsatz
k.A.

 

Chart
Darstellung
Vergleich
Analyse
 

HDAX Kursliste

Geld Brief Letzter Vortag 52 Wochen Hoch 52 Wochen Tief
Carl-Zeiss Meditec AG 69,55 69,95 70,90 84,30 -13,40
 
 
-15,896
121,90 73,74
EVOTEC SE 7,340 7,470 7,395 8,380 -0,99
 
 
-11,754
24,160 8,380
Knorr-Bremse 70,65 70,75 69,85 73,60 -3,75
 
 
-5,095
74,45 52,54
CONTINENTAL STK 55,80 55,84 56,02 58,78 -2,76
 
 
-4,695
77,26 58,78
Nagarro SE Namens-Aktien o.N. 77,00 77,45 75,75 78,95 -3,20
 
 
-4,053
93,40 64,30
SUESS MICROTEC 60,70 60,90 61,30 63,80 -2,50
 
 
-3,918
63,80 15,72
ENERGIEKONTOR O.N. 66,00 66,10 65,10 67,60 -2,50
 
 
-3,698
87,20 60,80
Hugo Boss AG 43,480 43,530 43,220 44,750 -1,53
 
 
-3,419
74,940 44,750
PUMA STK 44,840 44,880 45,000 46,530 -1,53
 
 
-3,288
64,680 37,740
BILFINGER STK 47,500 47,550 48,000 49,600 -1,60
 
 
-3,226
51,300 30,420
BEFESA S.A. 29,900 29,960 29,760 30,700 -0,94
 
 
-3,062
37,100 25,000
Delivery Hero SE 27,020 27,170 27,000 27,840 -0,84
 
 
-3,017
43,840 17,372
Wacker-Chemie AG 95,50 95,62 96,24 99,22 -2,98
 
 
-3,003
140,55 94,30
AIXTRON STK 20,650 20,670 20,420 21,050 -0,63
 
 
-2,993
38,990 20,970
Fraport AG 49,04 49,10 49,34 50,80 -1,46
 
 
-2,874
56,64 44,14
Gerresheimer Group 100,50 100,70 100,80 103,70 -2,90
 
 
-2,797
120,90 82,80
Lanxess 21,730 21,770 21,640 22,260 -0,62
 
 
-2,785
30,400 20,300
RWE AG 32,960 32,970 32,860 33,750 -0,89
 
 
-2,637
41,700 30,360
Siltronic AG 74,25 74,50 73,55 75,45 -1,90
 
 
-2,518
93,65 67,00
BAYER AG 26,210 26,310 26,350 27,030 -0,68
 
 
-2,516
53,210 25,835
Evonik Industries AG 18,270 18,280 18,210 18,650 -0,44
 
 
-2,359
20,600 15,820
HelloFresh SE 5,344 5,356 5,246 5,364 -0,12
 
 
-2,200
33,510 5,346
Talanx AG 71,80 71,90 71,65 73,20 -1,55
 
 
-2,117
75,25 50,70
Zalando SE 22,400 22,410 22,090 22,550 -0,46
 
 
-2,040
31,790 16,400
Airbus SE 143,50 143,54 143,24 146,22 -2,98
 
 
-2,038
171,64 120,90
PNE Wind AG 13,740 13,780 13,780 14,060 -0,28
 
 
-1,991
14,860 11,540
Fresenius Medical Care AG 37,350 37,500 37,730 38,480 -0,75
 
 
-1,949
49,280 31,140
MORPHOSYS STK 65,25 65,85 65,85 67,15 -1,30
 
 
-1,936
70,70 16,25
Henkel AG & Co. KGaA - Vorzugsaktien 82,94 82,98 82,86 84,46 -1,60
 
 
-1,894
85,30 66,26
Cancom IT Systems 30,880 30,940 30,380 30,960 -0,58
 
 
-1,873
32,440 21,500
DEUTSCHE LUFTHANSA AG 5,894 5,898 5,892 6,004 -0,11
 
 
-1,865
9,483 6,004
NEMETSCHEK 90,05 90,20 90,55 92,20 -1,65
 
 
-1,790
96,55 55,34
Heidelberg Materials AG 96,10 96,16 95,54 97,18 -1,64
 
 
-1,688
102,80 66,50
QIAGEN NV STK 39,600 39,630 39,550 40,225 -0,68
 
 
-1,678
44,688 35,635
Scout24 SE 69,40 69,50 70,25 71,35 -1,10
 
 
-1,542
72,90 54,98
TAG Immobilien AG 13,110 13,140 13,180 13,370 -0,19
 
 
-1,421
14,820 7,956
Krones AG 117,80 118,60 117,60 119,20 -1,60
 
 
-1,342
131,80 89,60
Covestro AG 49,93 49,95 50,12 50,80 -0,68
 
 
-1,339
54,50 39,71
adidas AG 217,30 217,40 221,70 224,60 -2,90
 
 
-1,291
233,20 155,96
Kion Group AG 40,110 40,150 40,670 41,180 -0,51
 
 
-1,238
50,620 28,030
Vonovia SE 26,280 26,400 26,560 26,890 -0,33
 
 
-1,227
29,780 17,105
Siemens Healthineers AG 52,98 53,02 53,40 54,06 -0,66
 
 
-1,221
57,58 44,46
BECHTLE STK 43,680 43,900 43,840 44,360 -0,52
 
 
-1,172
51,300 35,580
1 & 1 AG 16,040 16,120 16,000 16,180 -0,18
 
 
-1,112
19,280 9,390
AURUBIS AG 71,15 71,30 70,75 71,45 -0,70
 
 
-0,980
84,42 57,50
NORDEX SE 12,420 12,460 12,320 12,440 -0,12
 
 
-0,965
14,930 9,184
K+S STK 12,490 12,505 12,535 12,645 -0,11
 
 
-0,870
18,105 12,445
JUNGHEINRICH PR 31,520 31,720 31,520 31,780 -0,26
 
 
-0,818
38,960 24,900
Kontron AG 20,080 20,300 20,140 20,300 -0,16
 
 
-0,788
23,140 17,350
Brenntag SE 64,76 64,80 64,98 65,44 -0,46
 
 
-0,703
86,10 64,54
Deutsche Post AGLieferbarkeit 37,670 37,690 37,650 37,870 -0,22
 
 
-0,581
46,780 36,295
TeamViewer SE 10,580 10,660 10,600 10,655 -0,06
 
 
-0,516
17,390 10,655
Ströer SE & Co. KGaA 61,10 61,20 60,80 61,10 -0,30
 
 
-0,491
67,10 41,22
GEA Group AG 37,180 37,220 37,680 37,860 -0,18
 
 
-0,475
39,580 31,800
Encavis AG 16,910 17,040 16,970 17,050 -0,08
 
 
-0,469
17,130 10,980
Aroundtown SA 1,883 1,926 1,910 1,919 -0,01
 
 
-0,443
2,488 1,037
Hensoldt AG 32,760 32,840 32,140 32,260 -0,12
 
 
-0,372
43,980 23,760
SIXT SE 67,65 68,15 68,05 68,30 -0,25
 
 
-0,366
115,40 68,30
thyssenkrupp AG 4,114 4,153 4,123 4,134 -0,01
 
 
-0,266
7,448 4,124
SMA Solar Technology AG 41,840 41,920 41,800 41,900 -0,10
 
 
-0,239
111,500 41,900
INFINEON TECHNOLOGIES AG 36,380 36,470 36,470 36,535 -0,07
 
 
-0,178
39,940 27,595
CTS Eventim AG & Co. KGaA 78,55 78,70 79,40 79,50 -0,10
 
 
-0,126
85,40 52,70
SIEMENS AG 167,68 167,72 167,36 167,48 -0,12
 
 
-0,072
187,82 121,26
COMMERZBANK 13,780 13,790 13,710 13,710 0,00
 
 
0,000
15,695 9,186
Münchner Rückversicherung 455,60 456,50 456,90 456,90 0,00
 
 
0,000
467,40 327,40
Eckert & Ziegler SE 44,900 45,200 44,680 44,680 0,00
 
 
0,000
48,240 29,280
BASF SE 44,765 44,775 44,715 44,685 0,03
 
 
0,067
54,680 40,575
ALLIANZ SE 254,20 254,30 254,10 253,90 0,20
 
 
0,079
277,65 204,55
MERCK KGAA 170,65 170,75 171,65 171,45 0,20
 
 
0,117
174,75 137,00
MTU Aero EnginesGeschäftsaufhebungen / Preisberichtigungen 223,70 224,30 224,50 224,20 0,30
 
 
0,134
239,30 160,80
Rheinmetall AG 482,90 483,10 479,30 478,60 0,70
 
 
0,146
560,20 234,40
Deutsche Telekom AG 22,550 22,560 22,600 22,550 0,05
 
 
0,222
23,280 18,652
CompuGroup Medical SE & Co. KGaA 24,440 24,700 24,600 24,520 0,08
 
 
0,326
48,380 24,520
Hella KGaA Hueck + CO 84,20 84,50 84,10 83,80 0,30
 
 
0,358
86,20 64,50
BAYERISCHE MOTOREN WERKE AG 87,72 87,74 87,12 86,80 0,32
 
 
0,369
114,80 86,80
ATOSS SOFTWARE STK 229,00 229,50 234,50 233,50 1,00
 
 
0,428
275,50 190,40
Stabilus SA 46,500 46,600 46,950 46,700 0,25
 
 
0,535
66,350 46,700
HANNOVER RUECKV STK N 226,90 227,30 227,50 226,10 1,40
 
 
0,619
256,90 186,95
Symrise GmbH & Co. KG 113,50 113,60 111,90 111,20 0,70
 
 
0,629
112,60 88,58
Freenet AG 24,820 24,940 24,920 24,760 0,16
 
 
0,646
27,300 21,140
SAP SE, Walldorf 175,76 175,78 177,28 176,04 1,24
 
 
0,704
182,30 119,34
Daimler Truck Holding AG 36,720 36,840 36,810 36,550 0,26
 
 
0,711
47,680 28,250
Dr. Ing. h.c. F. Porsche AG 70,32 70,36 71,08 70,54 0,54
 
 
0,766
114,70 70,46
RTL Group 29,050 29,350 29,200 28,950 0,25
 
 
0,864
39,440 28,950
HOCHTIEF STK 99,00 99,10 98,70 97,85 0,85
 
 
0,869
110,10 76,70
Fresenius SE & Co. KGaA 29,470 29,590 29,620 29,350 0,27
 
 
0,920
30,910 24,310
BEIERSDORF AG 146,10 146,20 146,75 145,35 1,40
 
 
0,963
146,50 113,70
Fuchs SE - Vorzugsaktien 43,580 43,840 43,620 43,200 0,42
 
 
0,972
46,800 33,100
Deutsche Bank AG 14,550 14,554 14,566 14,420 0,15
 
 
1,012
16,620 9,057
E.ON SE 12,430 12,435 12,465 12,340 0,13
 
 
1,013
13,405 10,575
Redcare Pharmacy N.V. 113,00 114,00 113,30 112,00 1,30
 
 
1,161
151,35 87,56
Mercedes-Benz Group AG 63,71 63,80 63,79 63,05 0,74
 
 
1,174
76,68 55,63
VOLKSWAGEN VorzügeGeschäftsaufhebungen / Preisberichtigungen 105,15 105,20 105,35 104,10 1,25
 
 
1,201
127,30 99,32
Porsche Automobil Holding SE 42,640 42,660 42,820 42,310 0,51
 
 
1,205
57,500 42,070
LEG Immobilien SE 75,30 75,38 77,08 75,96 1,12
 
 
1,474
87,02 50,34
SARTORIUS AG VZO O.N. 240,20 240,40 244,70 240,80 3,90
 
 
1,620
379,10 217,10
JENOPTIK STK 27,440 27,600 27,600 27,160 0,44
 
 
1,620
32,000 20,340
Siemens Energy AG Namens-Aktien o.N 23,200 23,210 23,330 22,910 0,42
 
 
1,833
26,580 7,054
DEUTSCHE BOERSE STK N 185,15 185,65 186,00 182,20 3,80
 
 
2,086
193,85 154,70
UNITED INTER STK N 19,940 20,100 20,040 19,620 0,42
 
 
2,141
24,980 12,580
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.