Stammdaten
HDAX
Name
HDAX P-IN.
WKN
846901
ISIN
DE0008469016
Symbol
HDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
20:30:00
Kursdaten
Letzter
8.373,55
Veränderung
-5,76
Veränderung in %
%-0,069
Datum
14.04.2021
Zeit
17:55:00
Eröffnung
8.375,21
Vortag
8.379,31
Tageshoch
8.395,16
Tagestief
8.369,13
52 Wochen Hoch
8.386,77
52 Wochen Tief
5.657,96
Stück letzter Handel
0
Stück
4.432.102
Umsatz
4.432.102,00
HDAX Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Deutsche Wohnen SE | 0 | 0 | 43,930 | 41,540 | 2,39 | 5,753 | 46,470 | 34,550 | |||
| thyssenkrupp AG | 11,330 | 11,515 | 11,430 | 11,115 | 0,32 | 2,834 | 11,940 | 3,930 | |||
| Software AG | 0 | 0 | 36,520 | 35,540 | 0,98 | 2,757 | 44,160 | 28,020 | |||
| Hella KGaA Hueck + CO | 0 | 0 | 47,450 | 46,250 | 1,20 | 2,595 | 55,050 | 29,380 | |||
| NEMETSCHEK | 0 | 0 | 59,02 | 57,76 | 1,26 | 2,181 | 72,70 | 51,50 | |||
| S & T AG | 23,040 | 23,980 | 23,720 | 23,220 | 0,50 | 2,153 | 25,120 | 15,200 | |||
| Cancom IT Systems | 0 | 0 | 48,910 | 47,980 | 0,93 | 1,938 | 57,650 | 33,200 | |||
| Wacker-Chemie AG | 0 | 0 | 125,55 | 123,20 | 2,35 | 1,907 | 129,45 | 47,61 | |||
| Siemens Energy AG Namens-Aktien o.N | 0 | 0 | 30,100 | 29,560 | 0,54 | 1,827 | 0 | 0 | |||
| LPKF LASER STK | 0 | 0 | 25,160 | 24,720 | 0,44 | 1,780 | 32,650 | 15,920 | |||
| SAP SE, Walldorf | 0 | 0 | 114,32 | 112,34 | 1,98 | 1,763 | 141,90 | 90,52 | |||
| Aroundtown SA | 0 | 0 | 6,406 | 6,300 | 0,11 | 1,683 | 6,478 | 3,897 | |||
| DEUTSCHE LUFTHANSA AG | 0 | 0 | 10,880 | 10,724 | 0,16 | 1,455 | 12,750 | 6,998 | |||
| ProSiebenSat.1 Media AG | 0 | 0 | 17,765 | 17,530 | 0,24 | 1,341 | 18,295 | 7,630 | |||
| Gerresheimer Group | 0 | 0 | 87,25 | 86,10 | 1,15 | 1,336 | 102,10 | 64,90 | |||
| Encavis AG | 0 | 0 | 16,880 | 16,660 | 0,22 | 1,321 | 24,950 | 10,800 | |||
| TAG Immobilien AG | 0 | 0 | 25,810 | 25,480 | 0,33 | 1,295 | 27,420 | 18,350 | |||
| QIAGEN NV STK | 0 | 0 | 43,710 | 43,220 | 0,49 | 1,134 | 46,610 | 36,500 | |||
| SARTORIUS AG VZO O.N. | 0 | 0 | 457,00 | 452,00 | 5,00 | 1,106 | 497,40 | 228,60 | |||
| Alstria Office AG | 0 | 0 | 14,120 | 13,970 | 0,15 | 1,074 | 14,830 | 10,550 | |||
| Brenntag SE | 0 | 0 | 73,80 | 73,02 | 0,78 | 1,068 | 73,92 | 36,01 | |||
| BECHTLE STK | 167,55 | 169,50 | 168,50 | 166,80 | 1,70 | 1,019 | 186,50 | 130,80 | |||
| Ströer SE & Co. KGaA | 0 | 0 | 69,70 | 69,00 | 0,70 | 1,014 | 81,25 | 52,05 | |||
| Grand City Properties S.A. | 0 | 0 | 22,260 | 22,040 | 0,22 | 0,998 | 22,460 | 18,480 | |||
| 1+1 DRILLISCH STK | 0 | 0 | 23,180 | 22,960 | 0,22 | 0,958 | 26,920 | 17,510 | |||
| CONTINENTAL STK | 0 | 0 | 113,26 | 112,24 | 1,02 | 0,909 | 125,60 | 68,38 | |||
| MTU Aero Engines | 197,45 | 198,80 | 198,15 | 196,60 | 1,55 | 0,788 | 218,10 | 109,10 | |||
| LEG Immobilien SE | 0 | 0 | 116,55 | 115,65 | 0,90 | 0,778 | 127,34 | 100,05 | |||
| DUERR AG O.N. | 0 | 0 | 35,540 | 35,280 | 0,26 | 0,737 | 36,640 | 17,760 | |||
| INFINEON TECHNOLOGIES AG | 35,180 | 35,605 | 35,515 | 35,270 | 0,25 | 0,695 | 36,465 | 15,290 | |||
| AURUBIS AG | 0 | 0 | 70,32 | 69,84 | 0,48 | 0,687 | 73,48 | 42,51 | |||
| UNITED INTER STK N | 33,220 | 33,990 | 33,610 | 33,390 | 0,22 | 0,659 | 42,820 | 28,950 | |||
| Airbus SE | 0 | 0 | 100,48 | 99,87 | 0,61 | 0,611 | 102,54 | 49,48 | |||
| VOLKSWAGEN Vorzüge | 0 | 0 | 233,50 | 232,20 | 1,30 | 0,560 | 245,40 | 116,28 | |||
| Symrise GmbH & Co. KG | 0 | 0 | 109,45 | 108,85 | 0,60 | 0,551 | 120,30 | 88,82 | |||
| COMMERZBANK | 0 | 0 | 5,001 | 4,975 | 0,03 | 0,533 | 5,842 | 2,908 | |||
| Freenet AG | 0 | 0 | 20,180 | 20,080 | 0,10 | 0,498 | 20,630 | 13,965 | |||
| SMA Solar Technology AG | 0 | 0 | 48,900 | 48,660 | 0,24 | 0,493 | 67,300 | 24,780 | |||
| Lanxess | 0 | 0 | 61,66 | 61,38 | 0,28 | 0,456 | 66,00 | 40,11 | |||
| TeamViewer | 38,470 | 39,360 | 38,900 | 38,740 | 0,16 | 0,413 | 54,100 | 35,890 | |||
| MERCK KGAA | 0 | 0 | 147,30 | 146,70 | 0,60 | 0,409 | 149,70 | 97,46 | |||
| Evonik Industries AG | 0 | 0 | 30,320 | 30,200 | 0,12 | 0,397 | 30,720 | 20,450 | |||
| Deutsche Telekom AG | 0 | 0 | 16,066 | 16,012 | 0,05 | 0,337 | 17,188 | 12,255 | |||
| Delivery Hero SE | 124,60 | 125,50 | 125,05 | 124,65 | 0,40 | 0,321 | 145,10 | 66,20 | |||
| MORPHOSYS STK | 0 | 0 | 74,62 | 74,40 | 0,22 | 0,296 | 123,95 | 73,22 | |||
| JENOPTIK STK | 25,460 | 26,020 | 25,760 | 25,700 | 0,06 | 0,233 | 30,140 | 17,040 | |||
| DEUTSCHE BOERSE STK N | 147,40 | 148,45 | 148,15 | 147,85 | 0,30 | 0,203 | 169,35 | 125,65 | |||
| Linde PLC | 0 | 0 | 240,05 | 239,65 | 0,40 | 0,167 | 239,95 | 163,65 | |||
| HANNOVER RUECKV STK N | 155,75 | 158,70 | 157,35 | 157,10 | 0,25 | 0,159 | 164,90 | 124,40 | |||
| Deutsche Bank AG | 0 | 0 | 10,274 | 10,264 | 0,01 | 0,097 | 11,144 | 5,535 | |||
| BAYER AG | 52,76 | 53,19 | 52,98 | 52,93 | 0,05 | 0,094 | 74,40 | 40,38 | |||
| Carl-Zeiss Meditec AG | 141,30 | 143,45 | 142,45 | 142,35 | 0,10 | 0,070 | 142,35 | 82,15 | |||
| BAYERISCHE MOTOREN WERKE AG | 0 | 0 | 88,63 | 88,64 | -0,01 | -0,011 | 89,34 | 46,55 | |||
| Vonovia SE | 57,66 | 57,98 | 57,98 | 58,00 | -0,02 | -0,034 | 62,28 | 43,89 | |||
| Fuchs Petrolub SE - Vorzugsaktien | 43,080 | 43,660 | 43,360 | 43,380 | -0,02 | -0,046 | 49,520 | 32,160 | |||
| Henkel AG & Co. KGaA - Vorzugsaktien | 0 | 0 | 98,60 | 98,68 | -0,08 | -0,081 | 98,68 | 75,92 | |||
| CTS Eventim AG & Co. KGaA | 0 | 0 | 50,44 | 50,50 | -0,06 | -0,119 | 58,55 | 31,92 | |||
| CompuGroup Medical SE & Co. KGaA | 72,80 | 75,00 | 73,90 | 74,00 | -0,10 | -0,135 | 84,25 | 62,85 | |||
| GEA Group AG | 0 | 0 | 35,810 | 35,860 | -0,05 | -0,139 | 35,920 | 19,900 | |||
| Siemens Healthineers AG | 0 | 0 | 46,880 | 46,960 | -0,08 | -0,170 | 49,595 | 36,625 | |||
| BEIERSDORF AG | 0 | 0 | 91,36 | 91,52 | -0,16 | -0,175 | 103,55 | 83,56 | |||
| SIEMENS AG | 0 | 0 | 138,86 | 139,12 | -0,26 | -0,187 | 141,48 | 70,41 | |||
| PUMA STK | 0 | 0 | 91,50 | 91,68 | -0,18 | -0,196 | 93,84 | 52,38 | |||
| Siltronic AG | 0 | 0 | 138,60 | 138,90 | -0,30 | -0,216 | 144,45 | 71,28 | |||
| HOCHTIEF STK | 0 | 0 | 76,82 | 77,04 | -0,22 | -0,286 | 88,65 | 62,05 | |||
| Zalando SE | 0 | 0 | 87,48 | 87,74 | -0,26 | -0,296 | 101,95 | 40,38 | |||
| HelloFresh SE | 0 | 0 | 71,30 | 71,56 | -0,26 | -0,363 | 76,85 | 27,88 | |||
| Heidelberg Cement AG | 0 | 0 | 78,68 | 78,98 | -0,30 | -0,380 | 78,98 | 38,62 | |||
| PFEIFFER VACUUM STK | 0 | 0 | 154,40 | 155,00 | -0,60 | -0,387 | 190,60 | 141,40 | |||
| K+S STK | 0 | 0 | 8,278 | 8,312 | -0,03 | -0,409 | 10,345 | 5,000 | |||
| BASF SE | 0 | 0 | 70,94 | 71,28 | -0,34 | -0,477 | 72,70 | 42,70 | |||
| DAIMLER AG | 75,17 | 75,61 | 75,47 | 75,85 | -0,38 | -0,501 | 76,04 | 27,62 | |||
| RHEINMETALL STK | 0 | 0 | 87,00 | 87,46 | -0,46 | -0,526 | 92,00 | 56,62 | |||
| Fraport AG | 0 | 0 | 52,20 | 52,48 | -0,28 | -0,534 | 56,30 | 30,86 | |||
| Fresenius Medical Care KGaA | 62,90 | 63,44 | 63,18 | 63,54 | -0,36 | -0,567 | 78,92 | 56,50 | |||
| Hugo Boss AG | 0 | 0 | 35,800 | 36,010 | -0,21 | -0,583 | 36,540 | 19,810 | |||
| Covestro AG | 0 | 0 | 57,72 | 58,06 | -0,34 | -0,586 | 62,68 | 28,05 | |||
| Kion Group AG | 0 | 0 | 81,52 | 82,02 | -0,50 | -0,610 | 85,88 | 41,03 | |||
| RATIONAL AG | 660,20 | 670,80 | 665,60 | 670,00 | -4,40 | -0,657 | 849,50 | 412,60 | |||
| Porsche Automobil Holding SE | 0 | 0 | 94,80 | 95,46 | -0,66 | -0,691 | 96,52 | 41,19 | |||
| NORDEX SE | 0 | 0 | 24,440 | 24,640 | -0,20 | -0,812 | 27,800 | 6,940 | |||
| Telefonica Deutschland Holding | 0 | 0 | 2,451 | 2,472 | -0,02 | -0,850 | 2,891 | 2,000 | |||
| Shop Apotheke Europe N.V. | 198,70 | 201,20 | 198,80 | 200,60 | -1,80 | -0,897 | 247,00 | 64,00 | |||
| AIXTRON STK | 0 | 0 | 18,900 | 19,080 | -0,18 | -0,943 | 19,765 | 8,130 | |||
| Münchner Rückversicherung | 261,30 | 262,70 | 262,30 | 264,85 | -2,55 | -0,963 | 267,35 | 177,85 | |||
| Uniper SE | 0 | 0 | 30,840 | 31,140 | -0,30 | -0,963 | 31,740 | 23,100 | |||
| EVOTEC SE | 0 | 0 | 32,890 | 33,250 | -0,36 | -1,083 | 37,040 | 21,650 | |||
| Fresenius SE & Co. KGaA | 38,525 | 38,860 | 38,665 | 39,110 | -0,45 | -1,138 | 46,090 | 31,800 | |||
| Knorr-Bremse | 0 | 0 | 103,80 | 105,00 | -1,20 | -1,143 | 116,42 | 79,28 | |||
| Scout24 | 0 | 0 | 68,32 | 69,14 | -0,82 | -1,186 | 79,00 | 55,60 | |||
| RWE AG | 0 | 0 | 34,070 | 34,480 | -0,41 | -1,189 | 38,500 | 23,790 | |||
| ALLIANZ SE | 0 | 0 | 217,25 | 219,95 | -2,70 | -1,228 | 220,05 | 144,14 | |||
| adidas AG | 0 | 0 | 276,90 | 281,40 | -4,50 | -1,599 | 299,80 | 191,60 | |||
| ECKERT & ZIEGLER | 0 | 0 | 72,05 | 73,25 | -1,20 | -1,638 | 73,25 | 31,82 | |||
| E.ON SE | 0 | 0 | 9,797 | 9,967 | -0,17 | -1,706 | 10,630 | 8,330 | |||
| VARTA AG | 0 | 0 | 121,80 | 123,95 | -2,15 | -1,735 | 170,30 | 69,25 | |||
| Drägerwerke AG & Co. KGaA - Vorzugsaktien | 68,95 | 69,90 | 69,35 | 70,65 | -1,30 | -1,840 | 86,70 | 61,80 | |||
| DEUTSCHE POST STK N | 0 | 0 | 48,265 | 49,295 | -1,03 | -2,089 | 49,295 | 25,290 | |||