Stammdaten

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

Kursdaten

Letzter
6.434,11
Veränderung
+45,64
Veränderung in %
%
+0,714
Datum
27.05.2020
Zeit
17:45:00
Eröffnung
6.400,69
Vortag
6.388,47
Tageshoch
6.486,21
Tagestief
6.390,92
52 Wochen Hoch
7.698,50
52 Wochen Tief
4.658,54
Stück letzter Handel
0
Stück
7.728.144
Umsatz
7.728.144,00

 

Chart
Darstellung
Vergleich
Analyse
 

HDAX Kursliste

Geld Brief Letzter Vortag 52 Wochen Hoch 52 Wochen Tief
DAIMLER AG 35,375 35,815 35,450 32,530 2,92
 
 
8,976
53,820 21,990
Uniper SE 27,860 27,940 27,340 25,340 2,00
 
 
7,893
30,440 21,160
Deutsche Pfandbriefbank AG 6,625 6,845 6,705 6,240 0,47
 
 
7,452
15,630 5,135
Covestro AG 34,710 34,890 35,090 32,740 2,35
 
 
7,178
47,540 24,430
CONTINENTAL STK 91,90 92,24 90,96 85,36 5,60
 
 
6,560
132,22 54,62
Deutsche Bank AG 7,774 7,823 7,756 7,302 0,45
 
 
6,217
10,232 4,886
COMMERZBANK 3,700 3,755 3,731 3,518 0,21
 
 
6,055
6,720 2,908
Hugo Boss AG 26,570 26,840 26,830 25,460 1,37
 
 
5,381
59,140 19,740
BAYERISCHE MOTOREN WERKE AG 54,37 54,56 54,35 51,84 2,51
 
 
4,842
75,81 38,55
Lanxess 47,170 47,560 48,330 46,150 2,18
 
 
4,724
63,880 29,500
RATIONAL AG 486,40 493,60 489,20 469,00 20,20
 
 
4,307
730,50 402,60
GEA Group AG 26,560 26,700 25,810 24,800 1,01
 
 
4,073
30,000 14,400
BASF SE 49,675 49,815 49,745 47,810 1,94
 
 
4,047
71,590 38,300
NORDEX SE 8,390 8,485 7,865 7,575 0,29
 
 
3,828
14,630 5,760
Heidelberg Cement AG 45,350 45,660 45,560 43,890 1,67
 
 
3,805
71,700 30,800
Aroundtown SA 4,950 5,098 5,024 4,840 0,18
 
 
3,802
8,812 3,699
RTL Group 30,520 30,940 30,760 29,640 1,12
 
 
3,779
48,340 27,560
Telefonica Deutschland Holding 2,766 2,799 2,784 2,685 0,10
 
 
3,687
2,887 1,831
K+S STK 5,958 5,960 5,930 5,724 0,21
 
 
3,599
16,530 4,646
AURUBIS AG 51,340 51,620 51,740 49,980 1,76
 
 
3,521
56,680 31,300
RHEINMETALL STK 74,70 75,42 74,00 71,50 2,50
 
 
3,497
117,60 45,04
VOLKSWAGEN Vorzüge 140,98 141,46 141,64 136,86 4,78
 
 
3,493
185,38 85,97
ProSiebenSat.1 Media AG 11,985 12,045 11,915 11,525 0,39
 
 
3,384
15,790 5,902
Kion Group AG 48,800 49,300 47,850 46,310 1,54
 
 
3,325
66,420 34,900
Wirecard AG 88,95 89,40 88,74 86,05 2,69
 
 
3,126
161,50 77,00
Brenntag AG 47,390 47,670 47,080 45,690 1,39
 
 
3,042
50,440 29,880
PUMA STK 0 0 62,96 61,14 1,82
 
 
2,977
81,85 42,00
JENOPTIK STK 21,720 22,380 22,040 21,440 0,60
 
 
2,799
29,360 13,640
1+1 DRILLISCH STK 0 0 23,610 22,980 0,63
 
 
2,742
32,200 14,010
Aareal Bank AG 18,130 18,180 18,140 17,660 0,48
 
 
2,718
31,680 12,875
adidas AG 233,10 233,40 235,30 229,20 6,10
 
 
2,661
314,95 169,26
Metro AG 8,358 8,632 8,496 8,278 0,22
 
 
2,633
16,010 6,292
ALLIANZ SE 167,96 168,88 167,80 163,80 4,00
 
 
2,442
232,50 117,00
DEUTSCHE POST STK N 28,960 29,090 28,970 28,350 0,62
 
 
2,187
34,840 19,594
Evonik Industries AG 0 0 22,960 22,510 0,45
 
 
1,999
27,280 15,300
Deutsche Telekom AG 14,085 14,125 14,030 13,800 0,23
 
 
1,667
16,594 10,838
DUERR AG O.N. 22,200 22,460 21,220 20,900 0,32
 
 
1,531
32,640 16,840
MTU Aero Engines 151,65 153,15 151,35 149,45 1,90
 
 
1,271
286,40 105,55
HOCHTIEF STK 80,45 81,15 81,10 80,15 0,95
 
 
1,185
121,00 44,74
SIEMENS AG 98,69 98,98 99,59 98,52 1,07
 
 
1,086
119,16 61,07
Fuchs Petrolub SE - Vorzugsaktien 35,440 35,720 35,520 35,200 0,32
 
 
0,909
45,520 26,620
Knorr-Bremse 94,34 95,13 93,71 92,93 0,78
 
 
0,839
100,60 74,15
UNITED INTER STK N 37,060 37,860 37,540 37,230 0,31
 
 
0,833
37,230 21,400
thyssenkrupp AG 5,822 6,010 5,974 5,932 0,04
 
 
0,708
13,770 3,560
Freenet AG 16,085 16,480 16,285 16,180 0,11
 
 
0,649
21,580 14,430
E.ON SE 9,950 9,990 9,950 9,894 0,06
 
 
0,566
11,532 8,054
Rocket Internet AG 18,470 18,670 18,440 18,350 0,09
 
 
0,490
25,980 16,530
BAYER AG 61,78 62,25 61,86 61,57 0,29
 
 
0,471
78,15 47,75
CTS Eventim AG & Co. KGaA 40,840 41,080 39,060 38,880 0,18
 
 
0,463
61,000 28,300
New Work SE 277,50 281,50 277,00 276,00 1,00
 
 
0,362
375,50 166,40
Münchner Rückversicherung 209,50 210,90 209,10 208,50 0,60
 
 
0,288
283,10 145,05
QIAGEN NV STK 39,240 39,390 39,150 39,110 0,04
 
 
0,102
39,700 22,820
HANNOVER RUECKV STK N 148,20 149,10 148,30 148,30 0,00
 
 
0,000
192,10 107,00
Linde PLC 175,75 176,15 176,25 176,25 0,00
 
 
0,000
207,40 140,30
Software AG 33,680 33,980 34,560 34,580 -0,02
 
 
-0,058
34,580 22,600
GRENKE LEASING STK 70,65 71,20 66,70 66,75 -0,05
 
 
-0,075
103,00 43,18
BEIERSDORF AG 93,70 94,08 91,66 91,86 -0,20
 
 
-0,218
116,55 78,84
VARTA AG 91,70 92,85 95,50 95,75 -0,25
 
 
-0,261
123,80 44,00
Symrise GmbH & Co. KG 96,58 96,96 97,50 98,02 -0,52
 
 
-0,531
98,88 73,04
SAP SE, Walldorf 111,68 111,98 111,66 112,34 -0,68
 
 
-0,605
128,32 86,80
Osram Licht AG 38,930 39,140 39,010 39,290 -0,28
 
 
-0,713
47,960 25,030
MORPHOSYS STK 117,75 118,50 117,40 118,25 -0,85
 
 
-0,719
136,40 70,00
PFEIFFER VACUUM STK 162,20 164,00 161,00 162,20 -1,20
 
 
-0,740
164,00 105,80
Henkel AG & Co. KGaA - Vorzugsaktien 78,18 78,80 78,36 78,98 -0,62
 
 
-0,785
96,72 64,76
Cancom IT Systems 54,35 54,85 55,25 55,70 -0,45
 
 
-0,808
56,40 32,44
MERCK KGAA 101,35 101,75 104,30 105,35 -1,05
 
 
-0,997
125,40 82,00
Hella KGaA Hueck + CO 37,140 37,460 36,220 36,620 -0,40
 
 
-1,092
50,550 21,020
DEUTSCHE BOERSE STK N 148,40 148,95 148,60 150,30 -1,70
 
 
-1,131
157,15 98,60
Airbus SE 60,74 61,35 61,45 62,25 -0,80
 
 
-1,285
139,00 48,88
NEMETSCHEK 64,00 64,60 66,60 67,50 -0,90
 
 
-1,333
68,75 35,30
AIXTRON STK 9,572 9,672 9,610 9,742 -0,13
 
 
-1,355
11,405 6,380
S & T AG 23,380 23,740 23,500 23,840 -0,34
 
 
-1,426
25,840 13,660
Siltronic AG 88,04 88,96 89,44 90,76 -1,32
 
 
-1,454
108,35 50,50
Vonovia SE 50,02 50,26 50,12 50,90 -0,78
 
 
-1,532
54,06 38,01
DEUTSCHE LUFTHANSA AG 8,990 9,088 8,980 9,124 -0,14
 
 
-1,578
17,835 7,226
Fraport AG 45,820 46,060 45,660 46,420 -0,76
 
 
-1,637
78,660 29,690
Scout24 66,20 66,65 67,95 69,10 -1,15
 
 
-1,664
69,10 43,98
Zalando SE 58,38 58,62 58,28 59,30 -1,02
 
 
-1,720
59,30 29,88
RWE AG 29,400 29,470 29,440 30,000 -0,56
 
 
-1,867
34,480 20,800
Deutsche Wohnen SE 39,490 39,680 40,210 41,000 -0,79
 
 
-1,927
43,020 28,420
Fresenius SE & Co. KGaA 42,290 42,590 42,360 43,220 -0,86
 
 
-1,990
51,070 26,140
Alstria Office AG 13,040 13,180 13,080 13,350 -0,27
 
 
-2,022
18,970 10,500
INFINEON TECHNOLOGIES AG 19,046 19,478 19,246 19,670 -0,42
 
 
-2,156
22,810 10,450
Fresenius Medical Care KGaA 73,24 73,66 73,30 75,08 -1,78
 
 
-2,371
77,54 55,90
Siemens Healthineers AG 45,355 45,655 45,990 47,125 -1,14
 
 
-2,408
47,125 29,455
Gerresheimer Group 73,85 74,05 75,20 77,20 -2,00
 
 
-2,591
77,20 53,50
LEG Immobilien 106,32 107,14 108,76 111,82 -3,06
 
 
-2,737
117,45 76,70
BECHTLE STK 152,10 153,10 153,20 158,20 -5,00
 
 
-3,161
158,20 83,60
Grand City Properties S.A. 19,700 19,860 19,550 20,340 -0,79
 
 
-3,884
23,920 14,150
EVOTEC SE 23,360 23,710 23,400 24,360 -0,96
 
 
-3,941
26,840 18,355
Carl-Zeiss Meditec AG 87,45 87,75 87,30 91,15 -3,85
 
 
-4,224
121,50 69,15
ECKERT & ZIEGLER 136,70 138,50 136,80 143,30 -6,50
 
 
-4,536
202,50 94,20
SARTORIUS AG VZO O.N. 300,60 302,20 319,80 335,00 -15,20
 
 
-4,537
335,00 157,80
Compugroup Medical SE 68,05 69,15 68,45 72,55 -4,10
 
 
-5,651
76,95 47,52
Delivery Hero SE 81,90 82,62 82,14 87,52 -5,38
 
 
-6,147
90,48 37,21
TAG Immobilien AG 20,080 20,280 20,400 21,740 -1,34
 
 
-6,164
25,060 14,540
HelloFresh SE 35,980 36,300 36,480 38,920 -2,44
 
 
-6,269
41,600 8,030
TeamViewerGeschäftsaufhebungen / Preisberichtigungen 42,460 42,795 42,525 45,415 -2,89
 
 
-6,364
0 0
Drägerwerke AG & Co. KGaA - Vorzugsaktien 66,00 66,60 65,80 70,50 -4,70
 
 
-6,667
99,90 38,78
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.