Stammdaten

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

Kursdaten

Letzter
9.590,79
Veränderung
+14,18
Veränderung in %
%
+0,148
Datum
17.06.2024
Zeit
15:08:00
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
1 & 1 AG 16,060 16,140 16,000 16,180 -0,18
 
 
-1,112
19,280 9,390
Zalando SE 22,450 22,460 22,090 22,550 -0,46
 
 
-2,040
31,790 16,400
Wacker-Chemie AG 95,82 95,94 96,24 99,22 -2,98
 
 
-3,003
140,55 94,30
Vonovia SE 26,370 26,490 26,560 26,890 -0,33
 
 
-1,227
29,780 17,105
VOLKSWAGEN VorzügeGeschäftsaufhebungen / Preisberichtigungen 105,10 105,15 105,35 104,10 1,25
 
 
1,201
127,30 99,32
UNITED INTER STK N 19,940 20,100 20,040 19,620 0,42
 
 
2,141
24,980 12,580
thyssenkrupp AG 4,127 4,167 4,123 4,134 -0,01
 
 
-0,266
7,448 4,124
TeamViewer SE 10,625 10,705 10,600 10,655 -0,06
 
 
-0,516
17,390 10,655
Talanx AG 71,85 71,95 71,65 73,20 -1,55
 
 
-2,117
75,25 50,70
TAG Immobilien AG 13,110 13,140 13,180 13,370 -0,19
 
 
-1,421
14,820 7,956
Symrise GmbH & Co. KG 113,75 113,85 111,90 111,20 0,70
 
 
0,629
112,60 88,58
SUESS MICROTEC 60,90 61,10 61,30 63,80 -2,50
 
 
-3,918
63,80 15,72
Ströer SE & Co. KGaA 61,25 61,35 60,80 61,10 -0,30
 
 
-0,491
67,10 41,22
Stabilus SA 46,950 47,050 46,950 46,700 0,25
 
 
0,535
66,350 46,700
SMA Solar Technology AG 42,040 42,120 41,800 41,900 -0,10
 
 
-0,239
111,500 41,900
SIXT SE 68,10 68,65 68,05 68,30 -0,25
 
 
-0,366
115,40 68,30
Siltronic AG 74,40 74,60 73,55 75,45 -1,90
 
 
-2,518
93,65 67,00
Siemens Healthineers AG 52,98 53,02 53,40 54,06 -0,66
 
 
-1,221
57,58 44,46
Siemens Energy AG Namens-Aktien o.N 23,280 23,310 23,330 22,910 0,42
 
 
1,833
26,580 7,054
SIEMENS AG 167,92 167,96 167,36 167,48 -0,12
 
 
-0,072
187,82 121,26
Scout24 SE 69,60 69,70 70,25 71,35 -1,10
 
 
-1,542
72,90 54,98
SARTORIUS AG VZO O.N. 240,80 241,10 244,70 240,80 3,90
 
 
1,620
379,10 217,10
SAP SE, Walldorf 175,90 175,92 177,28 176,04 1,24
 
 
0,704
182,30 119,34
RWE AG 32,970 32,980 32,860 33,750 -0,89
 
 
-2,637
41,700 30,360
RTL Group 29,200 29,450 29,200 28,950 0,25
 
 
0,864
39,440 28,950
Rheinmetall AG 484,00 484,20 479,30 478,60 0,70
 
 
0,146
560,20 234,40
Redcare Pharmacy N.V. 112,30 113,30 113,30 112,00 1,30
 
 
1,161
151,35 87,56
QIAGEN NV STK 39,770 39,785 39,550 40,225 -0,68
 
 
-1,678
44,688 35,635
PUMA STK 45,010 45,060 45,000 46,530 -1,53
 
 
-3,288
64,680 37,740
Porsche Automobil Holding SE 42,680 42,700 42,820 42,310 0,51
 
 
1,205
57,500 42,070
PNE Wind AG 13,740 13,780 13,780 14,060 -0,28
 
 
-1,991
14,860 11,540
NORDEX SE 12,470 12,490 12,320 12,440 -0,12
 
 
-0,965
14,930 9,184
NEMETSCHEK 90,25 90,35 90,55 92,20 -1,65
 
 
-1,790
96,55 55,34
Nagarro SE Namens-Aktien o.N. 77,70 78,20 75,75 78,95 -3,20
 
 
-4,053
93,40 64,30
Münchner Rückversicherung 456,40 457,40 456,90 456,90 0,00
 
 
0,000
467,40 327,40
MTU Aero EnginesGeschäftsaufhebungen / Preisberichtigungen 224,10 224,70 224,50 224,20 0,30
 
 
0,134
239,30 160,80
MORPHOSYS STK 65,20 65,60 65,85 67,15 -1,30
 
 
-1,936
70,70 16,25
MERCK KGAA 170,85 170,95 171,65 171,45 0,20
 
 
0,117
174,75 137,00
Mercedes-Benz Group AG 63,73 63,83 63,79 63,05 0,74
 
 
1,174
76,68 55,63
LEG Immobilien SE 75,48 75,56 77,08 75,96 1,12
 
 
1,474
87,02 50,34
Lanxess 21,730 21,760 21,640 22,260 -0,62
 
 
-2,785
30,400 20,300
K+S STK 12,550 12,570 12,535 12,645 -0,11
 
 
-0,870
18,105 12,445
Krones AG 118,20 119,00 117,60 119,20 -1,60
 
 
-1,342
131,80 89,60
Kontron AG 20,240 20,460 20,140 20,300 -0,16
 
 
-0,788
23,140 17,350
Knorr-Bremse 70,80 70,95 69,85 73,60 -3,75
 
 
-5,095
74,45 52,54
Kion Group AG 40,160 40,210 40,670 41,180 -0,51
 
 
-1,238
50,620 28,030
JUNGHEINRICH PR 31,660 31,900 31,520 31,780 -0,26
 
 
-0,818
38,960 24,900
JENOPTIK STK 27,540 27,740 27,600 27,160 0,44
 
 
1,620
32,000 20,340
INFINEON TECHNOLOGIES AG 36,435 36,530 36,470 36,535 -0,07
 
 
-0,178
39,940 27,595
Hugo Boss AG 43,700 43,730 43,220 44,750 -1,53
 
 
-3,419
74,940 44,750
HOCHTIEF STK 99,15 99,25 98,70 97,85 0,85
 
 
0,869
110,10 76,70
Hensoldt AG 32,800 32,880 32,140 32,260 -0,12
 
 
-0,372
43,980 23,760
Henkel AG & Co. KGaA - Vorzugsaktien 83,06 83,12 82,86 84,46 -1,60
 
 
-1,894
85,30 66,26
HelloFresh SE 5,352 5,362 5,246 5,364 -0,12
 
 
-2,200
33,510 5,346
Hella KGaA Hueck + CO 84,20 84,50 84,10 83,80 0,30
 
 
0,358
86,20 64,50
Heidelberg Materials AG 96,06 96,12 95,54 97,18 -1,64
 
 
-1,688
102,80 66,50
HANNOVER RUECKV STK N 227,10 227,40 227,50 226,10 1,40
 
 
0,619
256,90 186,95
Gerresheimer Group 100,50 100,70 100,80 103,70 -2,90
 
 
-2,797
120,90 82,80
GEA Group AG 37,300 37,360 37,680 37,860 -0,18
 
 
-0,475
39,580 31,800
Fuchs SE - Vorzugsaktien 43,700 43,940 43,620 43,200 0,42
 
 
0,972
46,800 33,100
Fresenius SE & Co. KGaA 29,430 29,540 29,620 29,350 0,27
 
 
0,920
30,910 24,310
Fresenius Medical Care AG 37,140 37,290 37,730 38,480 -0,75
 
 
-1,949
49,280 31,140
Freenet AG 24,840 24,940 24,920 24,760 0,16
 
 
0,646
27,300 21,140
Fraport AG 49,26 49,34 49,34 50,80 -1,46
 
 
-2,874
56,64 44,14
EVOTEC SE 7,365 7,480 7,395 8,380 -0,99
 
 
-11,754
24,160 8,380
Evonik Industries AG 18,275 18,290 18,210 18,650 -0,44
 
 
-2,359
20,600 15,820
E.ON SE 12,445 12,450 12,465 12,340 0,13
 
 
1,013
13,405 10,575
ENERGIEKONTOR O.N. 66,00 66,10 65,10 67,60 -2,50
 
 
-3,698
87,20 60,80
Encavis AG 16,920 17,040 16,970 17,050 -0,08
 
 
-0,469
17,130 10,980
Eckert & Ziegler SE 45,000 45,320 44,680 44,680 0,00
 
 
0,000
48,240 29,280
Dr. Ing. h.c. F. Porsche AG 70,22 70,26 71,08 70,54 0,54
 
 
0,766
114,70 70,46
Deutsche Telekom AG 22,550 22,560 22,600 22,550 0,05
 
 
0,222
23,280 18,652
Deutsche Post AGLieferbarkeit 37,710 37,730 37,650 37,870 -0,22
 
 
-0,581
46,780 36,295
DEUTSCHE LUFTHANSA AG 5,896 5,902 5,892 6,004 -0,11
 
 
-1,865
9,483 6,004
DEUTSCHE BOERSE STK N 185,70 186,20 186,00 182,20 3,80
 
 
2,086
193,85 154,70
Deutsche Bank AG 14,574 14,580 14,566 14,420 0,15
 
 
1,012
16,620 9,057
Delivery Hero SE 27,050 27,200 27,000 27,840 -0,84
 
 
-3,017
43,840 17,372
Daimler Truck Holding AG 36,720 36,830 36,810 36,550 0,26
 
 
0,711
47,680 28,250
CTS Eventim AG & Co. KGaA 78,95 79,10 79,40 79,50 -0,10
 
 
-0,126
85,40 52,70
Covestro AG 49,97 50,00 50,12 50,80 -0,68
 
 
-1,339
54,50 39,71
CONTINENTAL STK 55,82 55,86 56,02 58,78 -2,76
 
 
-4,695
77,26 58,78
CompuGroup Medical SE & Co. KGaA 24,520 24,780 24,600 24,520 0,08
 
 
0,326
48,380 24,520
COMMERZBANK 13,815 13,820 13,710 13,710 0,00
 
 
0,000
15,695 9,186
Carl-Zeiss Meditec AG 69,65 70,10 70,90 84,30 -13,40
 
 
-15,896
121,90 73,74
Cancom IT Systems 30,980 31,040 30,380 30,960 -0,58
 
 
-1,873
32,440 21,500
Brenntag SE 64,80 64,84 64,98 65,44 -0,46
 
 
-0,703
86,10 64,54
BILFINGER STK 47,500 47,600 48,000 49,600 -1,60
 
 
-3,226
51,300 30,420
BEIERSDORF AG 146,35 146,40 146,75 145,35 1,40
 
 
0,963
146,50 113,70
BEFESA S.A. 29,960 30,040 29,760 30,700 -0,94
 
 
-3,062
37,100 25,000
BECHTLE STK 43,920 44,140 43,840 44,360 -0,52
 
 
-1,172
51,300 35,580
BAYERISCHE MOTOREN WERKE AG 87,82 87,84 87,12 86,80 0,32
 
 
0,369
114,80 86,80
BAYER AG 26,185 26,280 26,350 27,030 -0,68
 
 
-2,516
53,210 25,835
BASF SE 44,835 44,845 44,715 44,685 0,03
 
 
0,067
54,680 40,575
AURUBIS AG 71,25 71,40 70,75 71,45 -0,70
 
 
-0,980
84,42 57,50
ATOSS SOFTWARE STK 229,00 230,00 234,50 233,50 1,00
 
 
0,428
275,50 190,40
Aroundtown SA 1,891 1,935 1,910 1,919 -0,01
 
 
-0,443
2,488 1,037
ALLIANZ SE 254,70 254,80 254,10 253,90 0,20
 
 
0,079
277,65 204,55
AIXTRON STK 20,730 20,760 20,420 21,050 -0,63
 
 
-2,993
38,990 20,970
Airbus SE 143,90 143,92 143,24 146,22 -2,98
 
 
-2,038
171,64 120,90
adidas AG 217,80 217,90 221,70 224,60 -2,90
 
 
-1,291
233,20 155,96
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.