Stammdaten

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

Kursdaten

Letzter
9.584,48
Veränderung
+7,87
Veränderung in %
%
+0,082
Datum
17.06.2024
Zeit
16:27:00
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
DEUTSCHE BOERSE STK N 186,55 187,00 186,25 182,20 4,05
 
 
2,223
193,85 154,70
UNITED INTER STK N 19,940 20,100 20,020 19,620 0,40
 
 
2,039
24,980 12,580
Siemens Energy AG Namens-Aktien o.N 23,020 23,040 23,330 22,910 0,42
 
 
1,833
26,580 7,054
SARTORIUS AG VZO O.N. 240,00 240,20 244,70 240,80 3,90
 
 
1,620
379,10 217,10
Fuchs SE - Vorzugsaktien 43,860 44,120 43,840 43,200 0,64
 
 
1,481
46,800 33,100
LEG Immobilien SE 75,36 75,42 77,08 75,96 1,12
 
 
1,474
87,02 50,34
JENOPTIK STK 27,460 27,640 27,560 27,160 0,40
 
 
1,473
32,000 20,340
Mercedes-Benz Group AG 63,75 63,84 63,85 63,05 0,80
 
 
1,269
76,68 55,63
VOLKSWAGEN VorzügeGeschäftsaufhebungen / Preisberichtigungen 105,00 105,10 105,40 104,10 1,30
 
 
1,249
127,30 99,32
Porsche Automobil Holding SE 42,700 42,720 42,820 42,310 0,51
 
 
1,205
57,500 42,070
HANNOVER RUECKV STK N 228,40 228,70 228,50 226,10 2,40
 
 
1,061
256,90 186,95
RTL Group 29,100 29,400 29,250 28,950 0,30
 
 
1,036
39,440 28,950
E.ON SE 12,430 12,435 12,465 12,340 0,13
 
 
1,013
13,405 10,575
Deutsche Bank AG 14,598 14,602 14,566 14,420 0,15
 
 
1,012
16,620 9,057
BEIERSDORF AG 146,65 146,75 146,75 145,35 1,40
 
 
0,963
146,50 113,70
HOCHTIEF STK 99,15 99,30 98,70 97,85 0,85
 
 
0,869
110,10 76,70
Daimler Truck Holding AG 36,710 36,830 36,860 36,550 0,31
 
 
0,848
47,680 28,250
Dr. Ing. h.c. F. Porsche AG 70,02 70,06 71,08 70,54 0,54
 
 
0,766
114,70 70,46
Freenet AG 24,780 24,900 24,940 24,760 0,18
 
 
0,727
27,300 21,140
SAP SE, Walldorf 175,78 175,80 177,28 176,04 1,24
 
 
0,704
182,30 119,34
thyssenkrupp AG 4,149 4,188 4,163 4,134 0,03
 
 
0,702
7,448 4,124
Eckert & Ziegler SE 44,920 45,200 44,980 44,680 0,30
 
 
0,671
48,240 29,280
CompuGroup Medical SE & Co. KGaA 24,500 24,740 24,680 24,520 0,16
 
 
0,653
48,380 24,520
Symrise GmbH & Co. KG 113,40 113,45 111,90 111,20 0,70
 
 
0,629
112,60 88,58
Stabilus SA 46,500 46,650 46,950 46,700 0,25
 
 
0,535
66,350 46,700
Fresenius SE & Co. KGaA 29,380 29,500 29,500 29,350 0,15
 
 
0,511
30,910 24,310
ATOSS SOFTWARE STK 227,50 228,50 234,50 233,50 1,00
 
 
0,428
275,50 190,40
BAYERISCHE MOTOREN WERKE AG 87,80 87,84 87,12 86,80 0,32
 
 
0,369
114,80 86,80
Hella KGaA Hueck + CO 84,30 84,50 84,10 83,80 0,30
 
 
0,358
86,20 64,50
Münchner Rückversicherung 457,10 458,10 458,50 456,90 1,60
 
 
0,350
467,40 327,40
Deutsche Telekom AG 22,510 22,520 22,600 22,550 0,05
 
 
0,222
23,280 18,652
Redcare Pharmacy N.V. 112,00 113,00 112,20 112,00 0,20
 
 
0,179
151,35 87,56
Rheinmetall AG 484,10 484,30 479,30 478,60 0,70
 
 
0,146
560,20 234,40
MTU Aero EnginesGeschäftsaufhebungen / Preisberichtigungen 224,90 225,50 224,50 224,20 0,30
 
 
0,134
239,30 160,80
MERCK KGAA 171,25 171,30 171,65 171,45 0,20
 
 
0,117
174,75 137,00
ALLIANZ SE 254,90 255,00 254,10 253,90 0,20
 
 
0,079
277,65 204,55
BASF SE 44,715 44,725 44,715 44,685 0,03
 
 
0,067
54,680 40,575
Encavis AG 16,960 17,090 17,050 17,050 0,00
 
 
0,000
17,130 10,980
Kontron AG 20,200 20,420 20,300 20,300 0,00
 
 
0,000
23,140 17,350
COMMERZBANK 13,815 13,825 13,710 13,710 0,00
 
 
0,000
15,695 9,186
Aroundtown SA 1,884 1,926 1,918 1,919 -0,00
 
 
-0,052
2,488 1,037
SIEMENS AG 167,46 167,52 167,36 167,48 -0,12
 
 
-0,072
187,82 121,26
CTS Eventim AG & Co. KGaA 79,35 79,45 79,40 79,50 -0,10
 
 
-0,126
85,40 52,70
TeamViewer SE 10,595 10,675 10,635 10,655 -0,02
 
 
-0,188
17,390 10,655
SIXT SE 68,10 68,60 68,15 68,30 -0,15
 
 
-0,220
115,40 68,30
SMA Solar Technology AG 41,960 42,040 41,800 41,900 -0,10
 
 
-0,239
111,500 41,900
Krones AG 118,40 119,00 118,80 119,20 -0,40
 
 
-0,336
131,80 89,60
Hensoldt AG 33,220 33,280 32,140 32,260 -0,12
 
 
-0,372
43,980 23,760
JUNGHEINRICH PR 31,700 31,880 31,660 31,780 -0,12
 
 
-0,378
38,960 24,900
INFINEON TECHNOLOGIES AG 36,270 36,365 36,385 36,535 -0,15
 
 
-0,411
39,940 27,595
GEA Group AG 37,180 37,240 37,680 37,860 -0,18
 
 
-0,475
39,580 31,800
Ströer SE & Co. KGaA 61,40 61,45 60,80 61,10 -0,30
 
 
-0,491
67,10 41,22
Deutsche Post AGLieferbarkeit 37,640 37,660 37,650 37,870 -0,22
 
 
-0,581
46,780 36,295
Brenntag SE 64,70 64,72 64,98 65,44 -0,46
 
 
-0,703
86,10 64,54
BECHTLE STK 43,760 43,940 43,980 44,360 -0,38
 
 
-0,857
51,300 35,580
K+S STK 12,520 12,525 12,535 12,645 -0,11
 
 
-0,870
18,105 12,445
NORDEX SE 12,460 12,490 12,320 12,440 -0,12
 
 
-0,965
14,930 9,184
AURUBIS AG 71,25 71,30 70,75 71,45 -0,70
 
 
-0,980
84,42 57,50
1 & 1 AG 16,060 16,140 16,000 16,180 -0,18
 
 
-1,112
19,280 9,390
Siemens Healthineers AG 52,66 52,70 53,40 54,06 -0,66
 
 
-1,221
57,58 44,46
Kion Group AG 40,120 40,170 40,670 41,180 -0,51
 
 
-1,238
50,620 28,030
adidas AG 217,80 217,90 221,70 224,60 -2,90
 
 
-1,291
233,20 155,96
Covestro AG 49,86 49,88 50,12 50,80 -0,68
 
 
-1,339
54,50 39,71
TAG Immobilien AG 13,180 13,200 13,180 13,370 -0,19
 
 
-1,421
14,820 7,956
Vonovia SE 26,370 26,480 26,490 26,890 -0,40
 
 
-1,488
29,780 17,105
Scout24 SE 69,30 69,35 70,25 71,35 -1,10
 
 
-1,542
72,90 54,98
QIAGEN NV STK 40,100 40,120 39,550 40,225 -0,68
 
 
-1,678
44,688 35,635
Heidelberg Materials AG 96,18 96,24 95,54 97,18 -1,64
 
 
-1,688
102,80 66,50
NEMETSCHEK 90,10 90,25 90,55 92,20 -1,65
 
 
-1,790
96,55 55,34
DEUTSCHE LUFTHANSA AG 5,900 5,904 5,892 6,004 -0,11
 
 
-1,865
9,483 6,004
Cancom IT Systems 30,880 30,940 30,380 30,960 -0,58
 
 
-1,873
32,440 21,500
Henkel AG & Co. KGaA - Vorzugsaktien 83,08 83,12 82,86 84,46 -1,60
 
 
-1,894
85,30 66,26
MORPHOSYS STK 65,60 66,05 65,85 67,15 -1,30
 
 
-1,936
70,70 16,25
PNE Wind AG 13,700 13,740 13,780 14,060 -0,28
 
 
-1,991
14,860 11,540
Airbus SE 144,40 144,42 143,24 146,22 -2,98
 
 
-2,038
171,64 120,90
Zalando SE 22,560 22,570 22,090 22,550 -0,46
 
 
-2,040
31,790 16,400
Talanx AG 72,50 72,60 71,65 73,20 -1,55
 
 
-2,117
75,25 50,70
HelloFresh SE 5,282 5,290 5,246 5,364 -0,12
 
 
-2,200
33,510 5,346
Evonik Industries AG 18,335 18,345 18,210 18,650 -0,44
 
 
-2,359
20,600 15,820
Siltronic AG 74,45 74,70 73,55 75,45 -1,90
 
 
-2,518
93,65 67,00
RWE AG 32,920 32,930 32,860 33,750 -0,89
 
 
-2,637
41,700 30,360
Lanxess 21,710 21,730 21,640 22,260 -0,62
 
 
-2,785
30,400 20,300
Gerresheimer Group 100,40 100,50 100,80 103,70 -2,90
 
 
-2,797
120,90 82,80
Delivery Hero SE 27,140 27,280 27,050 27,840 -0,79
 
 
-2,838
43,840 17,372
Fraport AG 49,28 49,32 49,34 50,80 -1,46
 
 
-2,874
56,64 44,14
AIXTRON STK 20,610 20,630 20,420 21,050 -0,63
 
 
-2,993
38,990 20,970
BAYER AG 26,045 26,140 26,220 27,030 -0,81
 
 
-2,997
53,210 25,835
Wacker-Chemie AG 95,46 95,52 96,24 99,22 -2,98
 
 
-3,003
140,55 94,30
BEFESA S.A. 30,060 30,100 29,760 30,700 -0,94
 
 
-3,062
37,100 25,000
BILFINGER STK 47,500 47,600 48,000 49,600 -1,60
 
 
-3,226
51,300 30,420
PUMA STK 45,050 45,100 45,000 46,530 -1,53
 
 
-3,288
64,680 37,740
Hugo Boss AG 43,830 43,860 43,220 44,750 -1,53
 
 
-3,419
74,940 44,750
Fresenius Medical Care AG 36,900 37,050 37,110 38,480 -1,37
 
 
-3,560
49,280 31,140
ENERGIEKONTOR O.N. 66,20 66,50 65,10 67,60 -2,50
 
 
-3,698
87,20 60,80
SUESS MICROTEC 59,50 59,70 61,30 63,80 -2,50
 
 
-3,918
63,80 15,72
Nagarro SE Namens-Aktien o.N. 77,55 78,10 75,75 78,95 -3,20
 
 
-4,053
93,40 64,30
CONTINENTAL STK 55,64 55,68 56,02 58,78 -2,76
 
 
-4,695
77,26 58,78
Knorr-Bremse 70,60 70,70 69,85 73,60 -3,75
 
 
-5,095
74,45 52,54
EVOTEC SE 7,475 7,585 7,380 8,380 -1,00
 
 
-11,933
24,160 8,380
Carl-Zeiss Meditec AG 68,75 69,15 70,90 84,30 -13,40
 
 
-15,896
121,90 73,74
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.