Stammdaten
HDAX
Name
HDAX P-IN.
WKN
846901
ISIN
DE0008469016
Symbol
HDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
20:30:00
Kursdaten
Letzter
7.826,86
Veränderung
+102,82
Veränderung in %
%+1,331
Datum
23.05.2022
Zeit
17:55:00
Eröffnung
7.839,93
Vortag
7.724,04
Tageshoch
7.850,59
Tagestief
7.751,08
52 Wochen Hoch
9.053,08
52 Wochen Tief
7.132,25
Stück letzter Handel
0
Stück
3.331.129
Umsatz
3.331.129,00
HDAX Kursliste
Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
---|---|---|---|---|---|---|---|---|---|---|---|
COMMERZBANK | 0 | 0 | 7,636 | 7,274 | 0,36 | 4,977 | 9,179 | 5,053 | |||
HelloFresh SE | 0 | 0 | 35,150 | 33,660 | 1,49 | 4,427 | 95,860 | 33,250 | |||
SAP SE, Walldorf | 0 | 0 | 93,64 | 90,63 | 3,01 | 3,321 | 129,12 | 89,87 | |||
Gerresheimer Group | 0 | 0 | 67,85 | 65,70 | 2,15 | 3,272 | 98,30 | 55,60 | |||
Telefonica Deutschland Holding | 0 | 0 | 2,854 | 2,768 | 0,09 | 3,107 | 2,984 | 2,211 | |||
MORPHOSYS STK | 0 | 0 | 19,665 | 19,105 | 0,56 | 2,931 | 72,360 | 17,035 | |||
Grand City Properties S.A. | 0 | 0 | 16,980 | 16,530 | 0,45 | 2,722 | 23,900 | 15,720 | |||
Zalando SE | 0 | 0 | 37,000 | 36,060 | 0,94 | 2,607 | 104,650 | 31,270 | |||
QIAGEN NV STK | 0 | 0 | 43,180 | 42,180 | 1,00 | 2,371 | 49,900 | 38,370 | |||
ProSiebenSat.1 Media AG | 0 | 0 | 10,050 | 9,820 | 0,23 | 2,342 | 18,525 | 9,252 | |||
Brenntag SE | 0 | 0 | 71,04 | 69,42 | 1,62 | 2,334 | 87,64 | 64,74 | |||
Covestro AG | 0 | 0 | 40,880 | 39,960 | 0,92 | 2,302 | 59,500 | 37,680 | |||
GEA Group AG | 0 | 0 | 36,850 | 36,080 | 0,77 | 2,134 | 48,460 | 33,700 | |||
NEMETSCHEK | 0 | 0 | 65,10 | 63,80 | 1,30 | 2,038 | 113,95 | 56,76 | |||
CTS Eventim AG & Co. KGaA | 0 | 0 | 64,30 | 63,05 | 1,25 | 1,983 | 71,42 | 52,70 | |||
SIXT SE | 0 | 0 | 119,80 | 117,50 | 2,30 | 1,957 | 170,00 | 104,40 | |||
Ströer SE & Co. KGaA | 0 | 0 | 52,80 | 51,80 | 1,00 | 1,931 | 75,40 | 49,70 | |||
Symrise GmbH & Co. KG | 0 | 0 | 103,25 | 101,30 | 1,95 | 1,925 | 131,20 | 96,00 | |||
Vantage Towers AG | 0 | 0 | 28,840 | 28,320 | 0,52 | 1,836 | 33,160 | 26,400 | |||
Vonovia SE | 0 | 0 | 34,650 | 34,040 | 0,61 | 1,792 | 60,300 | 33,000 | |||
TeamViewer | 0 | 0 | 12,605 | 12,385 | 0,22 | 1,776 | 33,910 | 11,040 | |||
Delivery Hero SE | 0 | 0 | 29,710 | 29,200 | 0,51 | 1,747 | 132,650 | 25,260 | |||
JUNGHEINRICH PR | 0 | 0 | 23,520 | 23,120 | 0,40 | 1,730 | 47,340 | 21,720 | |||
RTL Group | 0 | 0 | 42,700 | 41,980 | 0,72 | 1,715 | 53,750 | 39,640 | |||
Aroundtown SA | 0 | 0 | 4,742 | 4,669 | 0,07 | 1,564 | 7,108 | 4,500 | |||
Software AG | 0 | 0 | 30,380 | 29,960 | 0,42 | 1,402 | 43,340 | 27,540 | |||
DEUTSCHE POST STK N | 0 | 0 | 38,105 | 37,600 | 0,51 | 1,343 | 60,890 | 37,145 | |||
Knorr-Bremse | 0 | 0 | 66,96 | 66,08 | 0,88 | 1,332 | 113,15 | 64,76 | |||
Freenet AG | 0 | 0 | 23,160 | 22,860 | 0,30 | 1,312 | 26,820 | 19,300 | |||
Mercedes-Benz Group AG![]() |
0 | 0 | 64,41 | 63,59 | 0,82 | 1,290 | 76,34 | 56,55 | |||
Lanxess | 0 | 0 | 36,960 | 36,500 | 0,46 | 1,260 | 65,300 | 34,230 | |||
DEUTSCHE LUFTHANSA AG | 0 | 0 | 6,927 | 6,841 | 0,09 | 1,257 | 11,162 | 5,449 | |||
thyssenkrupp AG | 0 | 0 | 8,364 | 8,270 | 0,09 | 1,137 | 10,925 | 6,830 | |||
SARTORIUS AG VZO O.N. | 0 | 0 | 341,10 | 337,30 | 3,80 | 1,127 | 624,20 | 311,70 | |||
TAG Immobilien AG | 0 | 0 | 18,690 | 18,490 | 0,20 | 1,082 | 29,020 | 17,510 | |||
MERCK KGAA | 0 | 0 | 174,35 | 172,60 | 1,75 | 1,014 | 230,00 | 143,85 | |||
CompuGroup Medical SE & Co. KGaA | 0 | 0 | 50,70 | 50,20 | 0,50 | 0,996 | 82,30 | 45,70 | |||
BEIERSDORF AG | 0 | 0 | 94,48 | 93,60 | 0,88 | 0,940 | 107,15 | 79,30 | |||
JENOPTIK STK | 0 | 0 | 25,860 | 25,620 | 0,24 | 0,937 | 37,420 | 23,100 | |||
VOLKSWAGEN VorzĂ¼ge | 0 | 0 | 148,30 | 146,94 | 1,36 | 0,926 | 239,85 | 136,20 | |||
Linde PLC | 0 | 0 | 299,35 | 296,70 | 2,65 | 0,893 | 305,15 | 237,70 | |||
Scout24 SE | 0 | 0 | 57,36 | 56,88 | 0,48 | 0,844 | 72,72 | 45,81 | |||
SIEMENS AG | 0 | 0 | 116,64 | 115,68 | 0,96 | 0,830 | 156,54 | 110,78 | |||
AIXTRON STK | 0 | 0 | 26,040 | 25,830 | 0,21 | 0,813 | 26,040 | 16,075 | |||
BAYER AG | 0 | 0 | 64,33 | 63,85 | 0,48 | 0,752 | 67,46 | 44,42 | |||
Evonik Industries AG | 0 | 0 | 25,660 | 25,470 | 0,19 | 0,746 | 29,910 | 23,320 | |||
1+1 DRILLISCH STK | 0 | 0 | 19,060 | 18,920 | 0,14 | 0,740 | 27,500 | 18,800 | |||
CONTINENTAL STK | 0 | 0 | 66,40 | 65,92 | 0,48 | 0,728 | 117,93 | 60,02 | |||
MĂ¼nchner RĂ¼ckversicherung | 0 | 0 | 223,10 | 221,50 | 1,60 | 0,722 | 280,25 | 207,20 | |||
Henkel AG & Co. KGaA - Vorzugsaktien | 0 | 0 | 62,22 | 61,80 | 0,42 | 0,680 | 95,48 | 58,58 | |||
Heidelberg Cement AG | 0 | 0 | 52,56 | 52,22 | 0,34 | 0,651 | 76,76 | 49,43 | |||
Uniper SE | 0 | 0 | 24,820 | 24,660 | 0,16 | 0,649 | 42,210 | 17,185 | |||
DUERR AG O.N. | 0 | 0 | 25,060 | 24,900 | 0,16 | 0,643 | 43,780 | 23,860 | |||
Daimler Truck Holding AG | 0 | 0 | 28,425 | 28,250 | 0,18 | 0,619 | 0 | 0 | |||
BAYERISCHE MOTOREN WERKE AG | 0 | 0 | 78,00 | 77,52 | 0,48 | 0,619 | 99,74 | 69,10 | |||
Cancom IT Systems | 0 | 0 | 36,180 | 35,960 | 0,22 | 0,612 | 64,440 | 35,280 | |||
Deutsche Wohnen SE | 0 | 0 | 26,390 | 26,230 | 0,16 | 0,610 | 53,000 | 24,720 | |||
Deutsche Telekom AG | 0 | 0 | 18,358 | 18,260 | 0,10 | 0,537 | 18,800 | 15,094 | |||
Siemens Healthineers AG | 0 | 0 | 55,10 | 54,82 | 0,28 | 0,511 | 67,14 | 45,11 | |||
Hypoport SE | 0 | 0 | 257,00 | 255,80 | 1,20 | 0,469 | 601,00 | 242,00 | |||
LEG Immobilien SE | 0 | 0 | 98,42 | 98,00 | 0,42 | 0,429 | 139,45 | 92,52 | |||
ALLIANZ SE | 0 | 0 | 199,16 | 198,36 | 0,80 | 0,403 | 231,90 | 181,94 | |||
E.ON SE | 0 | 0 | 10,150 | 10,115 | 0,04 | 0,346 | 12,492 | 9,704 | |||
BASF SE | 0 | 0 | 49,735 | 49,585 | 0,15 | 0,303 | 69,120 | 47,210 | |||
Fuchs Petrolub SE - Vorzugsaktien | 0 | 0 | 27,440 | 27,360 | 0,08 | 0,292 | 44,880 | 27,360 | |||
HANNOVER RUECKV STK N | 0 | 0 | 140,55 | 140,20 | 0,35 | 0,250 | 181,20 | 136,50 | |||
NORDEX SE | 0 | 0 | 12,130 | 12,100 | 0,03 | 0,248 | 20,800 | 10,885 | |||
DEUTSCHE BOERSE STK N | 0 | 0 | 162,55 | 162,20 | 0,35 | 0,216 | 168,00 | 133,40 | |||
UNITED INTER STK N | 0 | 0 | 29,560 | 29,500 | 0,06 | 0,203 | 37,450 | 27,200 | |||
PUMA STK | 0 | 0 | 63,00 | 62,88 | 0,12 | 0,191 | 114,60 | 60,72 | |||
Nagarro SE Namens-Aktien o.N. | 0 | 0 | 125,00 | 124,80 | 0,20 | 0,160 | 210,00 | 87,60 | |||
Fraport AG | 0 | 0 | 50,28 | 50,22 | 0,06 | 0,119 | 68,84 | 46,50 | |||
Siltronic AG | 0 | 0 | 87,00 | 86,95 | 0,05 | 0,058 | 142,55 | 82,20 | |||
Verbio AG | 0 | 0 | 51,50 | 51,50 | 0,00 | 0,000 | 86,05 | 39,12 | |||
adidas AG | 0 | 0 | 174,00 | 174,02 | -0,02 | -0,011 | 334,20 | 172,98 | |||
RWE AG | 0 | 0 | 43,400 | 43,420 | -0,02 | -0,046 | 43,420 | 28,650 | |||
INFINEON TECHNOLOGIES AG | 0 | 0 | 28,005 | 28,020 | -0,02 | -0,054 | 43,505 | 25,820 | |||
Porsche Automobil Holding SE | 0 | 0 | 72,98 | 73,06 | -0,08 | -0,109 | 101,55 | 69,56 | |||
BEFESA S.A. | 0 | 0 | 56,25 | 56,35 | -0,10 | -0,177 | 73,10 | 53,75 | |||
Deutsche Bank AG | 0 | 0 | 9,514 | 9,561 | -0,05 | -0,492 | 14,412 | 8,934 | |||
VARTA AG | 0 | 0 | 78,58 | 79,14 | -0,56 | -0,708 | 163,90 | 77,42 | |||
Fresenius Medical Care KGaA | 0 | 0 | 56,00 | 56,42 | -0,42 | -0,744 | 70,94 | 52,56 | |||
AURUBIS AG | 0 | 0 | 87,10 | 87,76 | -0,66 | -0,752 | 116,20 | 62,98 | |||
Talanx AG | 0 | 0 | 38,060 | 38,360 | -0,30 | -0,782 | 44,160 | 33,960 | |||
MTU Aero Engines | 0 | 0 | 181,80 | 183,25 | -1,45 | -0,791 | 222,10 | 162,85 | |||
RATIONAL AG | 0 | 0 | 551,50 | 556,00 | -4,50 | -0,809 | 1.019,00 | 519,50 | |||
Carl-Zeiss Meditec AG | 0 | 0 | 121,55 | 122,55 | -1,00 | -0,816 | 199,35 | 104,85 | |||
ECKERT & ZIEGLER | 0 | 0 | 41,620 | 42,000 | -0,38 | -0,905 | 138,600 | 39,200 | |||
EVOTEC SE | 0 | 0 | 25,120 | 25,360 | -0,24 | -0,946 | 45,310 | 21,010 | |||
Hugo Boss AG | 0 | 0 | 49,060 | 49,530 | -0,47 | -0,949 | 59,260 | 42,900 | |||
Fresenius SE & Co. KGaA | 0 | 0 | 32,090 | 32,400 | -0,31 | -0,957 | 47,370 | 27,655 | |||
BECHTLE STK | 0 | 0 | 41,340 | 41,800 | -0,46 | -1,100 | 69,360 | 39,760 | |||
Siemens Energy AG Namens-Aktien o.N | 0 | 0 | 16,690 | 16,910 | -0,22 | -1,301 | 27,000 | 15,575 | |||
Kion Group AG | 0 | 0 | 44,730 | 45,340 | -0,61 | -1,345 | 102,900 | 44,000 | |||
RHEINMETALL STK | 0 | 0 | 188,80 | 192,20 | -3,40 | -1,769 | 220,80 | 77,10 | |||
Airbus SE | 0 | 0 | 105,98 | 108,00 | -2,02 | -1,870 | 119,48 | 92,14 | |||
S & T AG | 0 | 0 | 16,580 | 16,920 | -0,34 | -2,009 | 23,720 | 11,470 | |||
K+S STK | 0 | 0 | 28,020 | 28,840 | -0,82 | -2,843 | 35,240 | 9,850 | |||
SUSE S.A. | 0 | 0 | 26,760 | 27,940 | -1,18 | -4,223 | 40,020 | 21,800 | |||
Wacker-Chemie AG | 0 | 0 | 161,20 | 170,70 | -9,50 | -5,565 | 175,60 | 115,70 |