Stammdaten
HDAX
Name
HDAX P-IN.
WKN
846901
ISIN
DE0008469016
Symbol
HDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
20:30:00
Kursdaten
Letzter
8.237,47
Veränderung
-76,82
Veränderung in %
%-0,924
Datum
02.10.2023
Zeit
17:55:00
Eröffnung
8.340,47
Vortag
8.314,29
Tageshoch
8.364,51
Tagestief
8.208,67
52 Wochen Hoch
8.921,14
52 Wochen Tief
6.619,07
Stück letzter Handel
0
Stück
2.936.984
Umsatz
2.936.984,00
HDAX Kursliste
Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Redcare Pharmacy N.V. | 102,30 | 103,65 | 102,95 | 96,46 | 6,49 | 6,728 | 115,60 | 38,40 | |||
TAG Immobilien AG | 9,792 | 9,896 | 9,918 | 9,430 | 0,49 | 5,175 | 11,380 | 5,455 | |||
LEG Immobilien SE | 64,20 | 64,40 | 65,00 | 61,82 | 3,18 | 5,144 | 77,04 | 47,43 | |||
ATOSS SOFTWARE STK | 196,60 | 198,00 | 202,00 | 192,80 | 9,20 | 4,772 | 231,50 | 110,80 | |||
PUMA STK | 59,00 | 59,30 | 58,66 | 56,70 | 1,96 | 3,457 | 66,56 | 43,80 | |||
Kion Group AG | 35,520 | 35,690 | 37,050 | 35,830 | 1,22 | 3,405 | 40,940 | 19,560 | |||
Siltronic AG | 79,60 | 79,90 | 82,15 | 79,60 | 2,55 | 3,204 | 85,45 | 54,05 | |||
Vitesco Technologies Group AG | 75,50 | 75,90 | 77,00 | 74,65 | 2,35 | 3,148 | 81,75 | 48,32 | |||
ADTRAN Holdings Inc. | 7,850 | 8,250 | 8,050 | 7,836 | 0,21 | 2,731 | 23,100 | 6,598 | |||
Hensoldt AG | 26,900 | 27,000 | 27,860 | 27,260 | 0,60 | 2,201 | 37,940 | 20,300 | |||
Cancom IT Systems | 24,560 | 24,840 | 25,140 | 24,620 | 0,52 | 2,112 | 34,900 | 22,940 | |||
Zalando SE | 21,470 | 21,540 | 21,270 | 20,900 | 0,37 | 1,770 | 45,040 | 20,080 | |||
BEFESA S.A. | 27,820 | 28,080 | 28,940 | 28,440 | 0,50 | 1,758 | 54,950 | 27,600 | |||
NORDEX SE | 11,310 | 11,345 | 11,580 | 11,385 | 0,20 | 1,713 | 15,155 | 7,374 | |||
MERCK KGAA | 153,35 | 154,45 | 157,95 | 155,50 | 2,45 | 1,576 | 200,00 | 145,50 | |||
DUERR AG O.N. | 24,660 | 24,780 | 25,700 | 25,320 | 0,38 | 1,501 | 36,360 | 21,680 | |||
Knorr-Bremse | 58,80 | 59,22 | 59,92 | 59,08 | 0,84 | 1,422 | 70,02 | 43,40 | |||
Delivery Hero SE | 27,305 | 27,880 | 27,590 | 27,235 | 0,36 | 1,303 | 57,100 | 26,785 | |||
UNITED INTER STK N | 20,140 | 20,660 | 20,400 | 20,140 | 0,26 | 1,291 | 22,900 | 12,580 | |||
Scout24 SE | 64,02 | 64,44 | 65,68 | 64,86 | 0,82 | 1,264 | 66,14 | 46,36 | |||
AIXTRON STK | 34,040 | 34,180 | 34,940 | 34,510 | 0,43 | 1,246 | 36,560 | 24,510 | |||
Ströer SE & Co. KGaA | 41,940 | 42,220 | 42,800 | 42,280 | 0,52 | 1,230 | 55,000 | 38,000 | |||
AURUBIS AG | 68,70 | 69,02 | 70,60 | 69,76 | 0,84 | 1,204 | 101,20 | 53,36 | |||
NEMETSCHEK | 58,40 | 58,78 | 57,70 | 57,02 | 0,68 | 1,193 | 75,02 | 43,60 | |||
HelloFresh SE | 27,750 | 27,870 | 28,130 | 27,800 | 0,33 | 1,187 | 33,510 | 16,230 | |||
K+S STK | 16,725 | 16,790 | 17,150 | 16,950 | 0,20 | 1,180 | 23,220 | 14,855 | |||
PNE Wind AG | 12,940 | 13,140 | 13,000 | 12,860 | 0,14 | 1,089 | 24,200 | 12,220 | |||
Freenet AG | 22,160 | 22,520 | 22,340 | 22,140 | 0,20 | 0,903 | 26,360 | 18,845 | |||
SIXT SE | 90,35 | 91,10 | 90,75 | 89,95 | 0,80 | 0,889 | 129,10 | 82,55 | |||
Symrise GmbH & Co. KG | 89,08 | 89,42 | 90,20 | 89,46 | 0,74 | 0,827 | 111,40 | 88,70 | |||
DEUTSCHE LUFTHANSA AG | 7,400 | 7,455 | 7,564 | 7,511 | 0,05 | 0,706 | 10,968 | 5,722 | |||
BEIERSDORF AG | 121,40 | 121,90 | 121,95 | 121,15 | 0,80 | 0,660 | 127,35 | 94,18 | |||
ProSiebenSat.1 Media AG | 6,234 | 6,270 | 6,390 | 6,350 | 0,04 | 0,630 | 10,040 | 6,272 | |||
Porsche Automobil Holding SE | 46,390 | 46,560 | 47,110 | 46,820 | 0,29 | 0,619 | 61,200 | 45,860 | |||
Henkel AG & Co. KGaA - Vorzugsaktien | 67,28 | 67,46 | 67,38 | 66,98 | 0,40 | 0,597 | 78,30 | 60,46 | |||
JUNGHEINRICH PR | 28,080 | 28,840 | 28,460 | 28,340 | 0,12 | 0,423 | 36,880 | 20,360 | |||
Rheinmetall AG | 239,40 | 240,20 | 245,00 | 244,00 | 1,00 | 0,410 | 277,00 | 146,90 | |||
VOLKSWAGEN VorzĂ¼ge | 108,50 | 108,68 | 109,12 | 108,76 | 0,36 | 0,331 | 143,88 | 106,20 | |||
Brenntag SE | 72,52 | 72,80 | 73,36 | 73,12 | 0,24 | 0,328 | 76,90 | 55,46 | |||
Stabilus SA | 51,85 | 52,80 | 52,50 | 52,35 | 0,15 | 0,287 | 65,60 | 44,80 | |||
CompuGroup Medical SE & Co. KGaA | 36,800 | 37,480 | 37,140 | 37,040 | 0,10 | 0,270 | 51,900 | 31,440 | |||
Dr. Ing. h.c. F. Porsche AG | 89,20 | 89,60 | 89,40 | 89,20 | 0,20 | 0,224 | 120,35 | 81,94 | |||
RATIONAL AG | 595,00 | 607,00 | 601,00 | 600,00 | 1,00 | 0,167 | 705,00 | 512,50 | |||
Vonovia SE | 22,680 | 22,920 | 22,800 | 22,770 | 0,03 | 0,132 | 28,290 | 15,590 | |||
CONTINENTAL STK | 66,74 | 67,18 | 67,38 | 67,30 | 0,08 | 0,119 | 78,20 | 45,15 | |||
adidas AG | 163,58 | 164,18 | 166,86 | 166,68 | 0,18 | 0,108 | 187,72 | 95,66 | |||
RWE AG | 34,010 | 34,120 | 35,250 | 35,220 | 0,03 | 0,085 | 42,780 | 34,850 | |||
thyssenkrupp AG | 7,092 | 7,242 | 7,166 | 7,164 | 0,00 | 0,028 | 7,708 | 4,546 | |||
Telefonica Deutschland Holding | 1,697 | 1,705 | 1,715 | 1,715 | 0,00 | 0,000 | 3,129 | 1,675 | |||
Hugo Boss AG | 59,40 | 59,66 | 59,94 | 60,02 | -0,08 | -0,133 | 74,94 | 45,51 | |||
COMMERZBANK | 10,435 | 10,475 | 10,780 | 10,795 | -0,02 | -0,139 | 11,910 | 7,150 | |||
Siemens Healthineers AG | 47,740 | 47,990 | 48,110 | 48,180 | -0,07 | -0,145 | 57,980 | 42,810 | |||
Deutsche Telekom AG | 19,834 | 19,892 | 19,860 | 19,890 | -0,03 | -0,151 | 23,060 | 17,420 | |||
Covestro AG | 50,50 | 50,62 | 50,98 | 51,08 | -0,10 | -0,196 | 53,40 | 30,50 | |||
MĂ¼nchner RĂ¼ckversicherung | 366,90 | 368,20 | 367,50 | 368,40 | -0,90 | -0,244 | 378,20 | 239,90 | |||
Talanx AG | 59,45 | 59,65 | 59,95 | 60,10 | -0,15 | -0,250 | 65,45 | 35,72 | |||
ENERGIEKONTOR O.N. | 75,10 | 75,70 | 76,80 | 77,00 | -0,20 | -0,260 | 91,40 | 60,20 | |||
CTS Eventim AG & Co. KGaA | 53,10 | 53,35 | 53,75 | 53,90 | -0,15 | -0,278 | 70,80 | 42,06 | |||
GEA Group AG | 34,210 | 34,340 | 34,840 | 34,940 | -0,10 | -0,286 | 43,980 | 32,300 | |||
SAP SE, Walldorf | 121,86 | 122,10 | 122,46 | 122,86 | -0,40 | -0,326 | 131,38 | 83,73 | |||
Airbus SE | 124,84 | 125,32 | 126,48 | 126,90 | -0,42 | -0,331 | 135,96 | 87,75 | |||
QIAGEN NV STK | 37,910 | 38,250 | 38,070 | 38,200 | -0,13 | -0,340 | 47,630 | 36,960 | |||
INFINEON TECHNOLOGIES AG | 31,060 | 31,480 | 31,270 | 31,380 | -0,11 | -0,351 | 39,940 | 23,275 | |||
Daimler Truck Holding AG | 32,430 | 33,020 | 32,720 | 32,890 | -0,17 | -0,517 | 34,150 | 24,055 | |||
HOCHTIEF STK | 92,35 | 92,75 | 95,85 | 96,35 | -0,50 | -0,519 | 99,85 | 46,16 | |||
Gerresheimer Group | 97,15 | 97,45 | 99,30 | 99,90 | -0,60 | -0,601 | 120,90 | 49,76 | |||
ALLIANZ SE | 222,20 | 222,50 | 224,95 | 226,60 | -1,65 | -0,728 | 232,95 | 161,88 | |||
Mercedes-Benz Group AG | 64,86 | 65,45 | 65,16 | 65,73 | -0,57 | -0,867 | 75,73 | 52,42 | |||
SMA Solar Technology AG | 57,85 | 58,10 | 61,50 | 62,05 | -0,55 | -0,886 | 111,50 | 39,92 | |||
Hella KGaA Hueck + CO | 68,40 | 68,60 | 66,80 | 67,40 | -0,60 | -0,890 | 82,60 | 64,50 | |||
BAYERISCHE MOTOREN WERKE AG | 95,50 | 96,00 | 96,24 | 97,12 | -0,88 | -0,906 | 112,86 | 68,82 | |||
SIEMENS AG | 133,86 | 133,96 | 134,92 | 136,18 | -1,26 | -0,925 | 165,90 | 100,78 | |||
MORPHOSYS STK | 24,740 | 24,870 | 25,560 | 25,800 | -0,24 | -0,930 | 30,990 | 12,040 | |||
Evonik Industries AG | 16,890 | 16,975 | 17,300 | 17,470 | -0,17 | -0,973 | 21,540 | 16,590 | |||
Wacker-Chemie AG | 128,35 | 129,05 | 135,55 | 137,00 | -1,45 | -1,058 | 159,35 | 101,10 | |||
Deutsche Bank AG | 10,096 | 10,108 | 10,390 | 10,502 | -0,11 | -1,066 | 12,332 | 7,522 | |||
BECHTLE STK | 43,060 | 44,300 | 43,680 | 44,160 | -0,48 | -1,087 | 46,280 | 32,620 | |||
Siemens Energy AG Namens-Aktien o.N | 12,065 | 12,125 | 12,250 | 12,385 | -0,14 | -1,090 | 24,800 | 10,345 | |||
Fresenius Medical Care KGaA | 40,200 | 40,640 | 40,430 | 40,930 | -0,50 | -1,222 | 49,280 | 26,540 | |||
TeamViewer SE | 15,615 | 15,835 | 15,725 | 15,930 | -0,21 | -1,287 | 17,390 | 7,862 | |||
Nagarro SE Namens-Aktien o.N. | 70,50 | 71,20 | 68,85 | 69,75 | -0,90 | -1,290 | 132,80 | 64,90 | |||
HANNOVER RUECKV STK N | 203,50 | 206,00 | 204,80 | 207,60 | -2,80 | -1,349 | 213,80 | 151,60 | |||
Fraport AG | 48,510 | 48,910 | 48,630 | 49,330 | -0,70 | -1,419 | 53,500 | 36,220 | |||
MTU Aero Engines | 168,40 | 169,70 | 169,05 | 171,50 | -2,45 | -1,429 | 244,70 | 155,05 | |||
RTL Group | 31,700 | 32,380 | 32,040 | 32,520 | -0,48 | -1,476 | 49,380 | 31,280 | |||
BAYER AG | 44,570 | 45,165 | 44,865 | 45,560 | -0,70 | -1,525 | 62,610 | 45,420 | |||
DEUTSCHE BOERSE STK N | 159,70 | 161,15 | 160,40 | 163,60 | -3,20 | -1,956 | 186,10 | 156,90 | |||
Heidelberg Materials AG | 72,00 | 72,24 | 73,10 | 74,60 | -1,50 | -2,011 | 77,12 | 40,04 | |||
Deutsche Post AG | 37,740 | 37,885 | 37,915 | 38,705 | -0,79 | -2,041 | 46,780 | 30,905 | |||
SARTORIUS AG VZO O.N. | 311,60 | 312,90 | 319,70 | 326,40 | -6,70 | -2,053 | 463,90 | 300,00 | |||
E.ON SE | 10,855 | 10,875 | 10,910 | 11,180 | -0,27 | -2,415 | 12,275 | 7,618 | |||
BASF SE | 41,755 | 41,855 | 41,985 | 43,045 | -1,06 | -2,463 | 53,810 | 40,805 | |||
Kontron AG | 18,000 | 18,340 | 18,110 | 18,600 | -0,49 | -2,634 | 20,740 | 14,250 | |||
Fuchs SE - Vorzugsaktien | 35,540 | 35,920 | 35,720 | 36,740 | -1,02 | -2,776 | 39,340 | 26,660 | |||
Encavis AG | 12,775 | 13,095 | 12,935 | 13,310 | -0,38 | -2,817 | 20,470 | 12,840 | |||
Lanxess | 22,910 | 23,010 | 22,950 | 23,670 | -0,72 | -3,042 | 47,220 | 23,670 | |||
Fresenius SE & Co. KGaA | 28,070 | 28,590 | 28,330 | 29,350 | -1,02 | -3,475 | 30,910 | 19,865 | |||
JENOPTIK STK | 22,820 | 23,420 | 23,120 | 23,980 | -0,86 | -3,586 | 33,140 | 19,750 | |||
EVOTEC SE | 17,845 | 18,235 | 18,035 | 18,865 | -0,83 | -4,400 | 24,160 | 14,915 | |||
Verbio AG | 36,000 | 36,330 | 36,160 | 37,930 | -1,77 | -4,666 | 85,600 | 31,990 | |||
Carl-Zeiss Meditec AG | 78,32 | 79,80 | 79,06 | 83,06 | -4,00 | -4,816 | 141,80 | 79,92 |