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

 

Chart
Darstellung
Vergleich
Analyse
 

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 Vorzüge 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
Münchner Rückversicherung 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
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.