Stammdaten

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

Kursdaten

Letzter
6.662,66
Veränderung
+55,60
Veränderung in %
%
+0,842
Datum
03.10.2022
Zeit
17:55:00
Eröffnung
6.517,48
Vortag
6.607,06
Tageshoch
6.671,06
Tagestief
6.493,52
52 Wochen Hoch
9.053,08
52 Wochen Tief
6.520,14
Stück letzter Handel
0
Stück
2.886.511
Umsatz
2.886.511,00

 

Intraday1 Woche1 Monat3 Monate1 Jahr5 JahreGesamt
Chart
Darstellung
Vergleich
Analyse
 

HDAX Kursliste

 Geld Brief Letzter Vortag
52 Wochen Hoch 52 Wochen Tief
VARTA AG 0 0 32,700 29,520 3,18
 
 
10,772		 134,850 29,480
SUSE S.A. 0 0 15,110 13,740 1,37
 
 
9,971		 40,020 13,480
LEG Immobilien SE 0 0 62,16 58,22 3,94
 
 
6,767		 134,50 58,22
Nagarro SE Namens-Aktien o.N. 0 0 90,00 85,40 4,60
 
 
5,386		 210,00 85,40
TAG Immobilien AG 0 0 8,110 7,700 0,41
 
 
5,325		 25,937 7,320
Covestro AG 0 0 30,500 28,960 1,54
 
 
5,318		 58,760 28,380
thyssenkrupp AG 4,492 4,691 4,583 4,352 0,23
 
 
5,308		 10,925 4,225
Daimler Truck Holding AG 23,725 24,475 24,055 22,875 1,18
 
 
5,158		 0 0
JUNGHEINRICH PR 0 0 21,420 20,520 0,90
 
 
4,386		 47,180 20,260
JENOPTIK STK 20,620 21,100 20,840 19,970 0,87
 
 
4,357		 37,420 19,620
Encavis AG 0 0 19,020 18,250 0,77
 
 
4,219		 24,440 12,450
SIXT SE 82,80 83,95 83,25 79,90 3,35
 
 
4,193		 170,00 79,90
Deutsche Wohnen SE 0 0 19,235 18,480 0,76
 
 
4,085		 52,980 17,885
UNITED INTER STK N 19,595 20,390 19,965 19,185 0,78
 
 
4,066		 35,540 19,060
Vonovia SE 22,680 23,170 22,890 22,050 0,84
 
 
3,810		 44,536 21,100
Siltronic AG 0 0 57,90 55,85 2,05
 
 
3,671		 142,05 55,85
EVOTEC SE 0 0 18,350 17,730 0,62
 
 
3,497		 45,180 17,240
BASF SE 0 0 40,805 39,435 1,37
 
 
3,474		 68,700 38,940
DUERR AG O.N. 0 0 21,680 20,960 0,72
 
 
3,435		 42,320 19,880
Ströer SE & Co. KGaA 0 0 38,000 36,740 1,26
 
 
3,430		 75,400 35,080
Fuchs Petrolub SE - Vorzugsaktien 26,260 27,040 26,660 25,780 0,88
 
 
3,413		 42,980 24,480
Lanxess 0 0 29,560 28,600 0,96
 
 
3,357		 59,260 28,580
Aroundtown SA 0 0 2,332 2,257 0,08
 
 
3,323		 6,310 2,180
INFINEON TECHNOLOGIES AG 23,050 23,600 23,275 22,535 0,74
 
 
3,284		 43,505 21,345
Freenet AG 0 0 19,850 19,225 0,63
 
 
3,251		 26,820 19,170
Stabilus SAÄnderung 0 0 44,800 43,400 1,40
 
 
3,226		 69,200 40,450
CTS Eventim AG & Co. KGaA 0 0 42,060 40,760 1,30
 
 
3,189		 71,420 40,760
NEMETSCHEK 0 0 48,640 47,220 1,42
 
 
3,007		 113,950 47,220
GEA Group AG 0 0 32,930 32,060 0,87
 
 
2,714		 48,460 31,320
SAP SE, Walldorf 0 0 83,73 81,56 2,17
 
 
2,661		 129,12 81,56
Verbio AG 0 0 61,90 60,30 1,60
 
 
2,653		 86,05 40,54
Mercedes-Benz Group AG 52,98 53,58 53,19 51,85 1,34
 
 
2,584		 76,40 50,88
Symrise GmbH & Co. KG 0 0 99,64 97,14 2,50
 
 
2,574		 131,20 95,58
Cancom IT Systems 0 0 23,940 23,340 0,60
 
 
2,571		 64,440 23,340
BECHTLE STK 36,910 38,150 37,480 36,590 0,89
 
 
2,432		 69,360 35,490
TeamViewer 7,858 8,236 8,034 7,856 0,18
 
 
2,266		 23,950 7,768
Carl-Zeiss Meditec AG 107,25 109,40 108,10 105,75 2,35
 
 
2,222		 187,50 103,40
Scout24 SE 0 0 51,16 50,06 1,10
 
 
2,197		 65,28 45,81
SARTORIUS AG VZO O.N. 0 0 351,60 344,20 7,40
 
 
2,150		 624,20 302,00
Hugo Boss AG 0 0 47,220 46,270 0,95
 
 
2,053		 59,260 42,900
RWE AG 0 0 38,440 37,730 0,71
 
 
1,882		 43,760 29,930
DEUTSCHE POST STK N 0 0 31,650 31,075 0,58
 
 
1,850		 57,950 30,060
COMMERZBANK 0 0 7,380 7,250 0,13
 
 
1,793		 9,179 5,599
Siemens Energy AG Namens-Aktien o.N 0 0 11,500 11,300 0,20
 
 
1,770		 25,380 11,250
Zalando SE 0 0 20,080 19,740 0,34
 
 
1,722		 85,780 19,405
BAYER AG 47,750 48,345 47,970 47,175 0,80
 
 
1,685		 67,460 44,425
MTU Aero Engines 154,35 155,85 155,05 152,50 2,55
 
 
1,672		 216,50 152,50
RATIONAL AG 507,50 519,00 512,50 504,50 8,00
 
 
1,586		 908,40 414,60
Kion Group AG 0 0 19,715 19,410 0,31
 
 
1,571		 102,900 19,410
BEFESA S.A. 0 0 30,800 30,340 0,46
 
 
1,516		 73,100 29,840
Heidelberg Cement AG 0 0 40,120 39,580 0,54
 
 
1,364		 67,040 39,580
DEUTSCHE BOERSE STK N 169,10 170,55 169,55 167,35 2,20
 
 
1,315		 174,90 137,65
Knorr-Bremse 0 0 43,400 42,840 0,56
 
 
1,307		 96,060 42,830
HelloFresh SE 0 0 21,460 21,210 0,25
 
 
1,179		 95,460 21,210
RTL Group 32,440 33,300 32,800 32,420 0,38
 
 
1,172		 53,750 31,620
Fresenius SE & Co. KGaA 21,720 22,050 21,860 21,630 0,23
 
 
1,063		 41,255 21,230
Brenntag SE 0 0 61,62 60,98 0,64
 
 
1,050		 85,06 59,52
Gerresheimer Group 0 0 49,760 49,260 0,50
 
 
1,015		 85,000 46,900
Vantage Towers AG 0 0 26,140 25,880 0,26
 
 
1,005		 33,160 24,740
HANNOVER RUECKV STK N 152,90 155,85 154,20 152,75 1,45
 
 
0,949		 181,20 131,35
Deutsche Telekom AG 0 0 17,854 17,696 0,16
 
 
0,893		 19,520 15,094
MERCK KGAA 0 0 164,65 163,20 1,45
 
 
0,888		 230,00 156,10
Münchner RückversicherungGeschäftsaufhebungen / Preisberichtigungen 246,90 248,20 247,40 245,40 2,00
 
 
0,815		 280,25 207,20
Linde PLC 0 0 276,35 274,15 2,20
 
 
0,802		 311,80 248,95
Talanx AG 0 0 36,000 35,720 0,28
 
 
0,784		 44,160 34,320
SIEMENS AG 0 0 100,78 100,10 0,68
 
 
0,679		 156,54 94,89
BEIERSDORF AG 0 0 100,50 99,88 0,62
 
 
0,621		 104,80 79,30
Software AG 0 0 23,220 23,100 0,12
 
 
0,519		 41,180 22,540
AIXTRON STK 0 0 24,510 24,390 0,12
 
 
0,492		 27,850 16,075
Henkel AG & Co. KGaA - Vorzugsaktien 0 0 60,50 60,32 0,18
 
 
0,298		 80,66 57,56
Fresenius Medical Care KGaA 28,650 29,120 28,860 28,800 0,06
 
 
0,208		 63,060 28,440
ALLIANZ SE 0 0 161,88 161,62 0,26
 
 
0,161		 231,90 159,64
AURUBIS AG 0 0 53,36 53,28 0,08
 
 
0,150		 116,20 51,06
adidas AG 0 0 117,56 117,40 0,16
 
 
0,136		 297,45 117,40
Evonik Industries AG 0 0 16,960 16,955 0,01
 
 
0,029		 29,510 16,565
Siemens Healthineers AG 0 0 43,690 43,700 -0,01
 
 
-0,023		 67,140 40,860
QIAGEN NV STK 0 0 42,120 42,140 -0,02
 
 
-0,047		 49,900 39,010
CONTINENTAL STK 0 0 45,150 45,230 -0,08
 
 
-0,177		 110,700 45,000
CompuGroup Medical SE & Co. KGaA 34,600 36,300 35,460 35,560 -0,10
 
 
-0,281		 76,250 34,260
Wacker-Chemie AG 0 0 104,95 105,25 -0,30
 
 
-0,285		 184,15 105,25
Airbus SE 0 0 87,75 88,04 -0,29
 
 
-0,329		 118,64 87,74
Telefonica Deutschland Holding 0 0 2,078 2,088 -0,01
 
 
-0,479		 2,991 2,088
Hensoldt AG 0 0 20,300 20,400 -0,10
 
 
-0,490		 28,900 11,620
Porsche Automobil Holding SE 0 0 57,42 57,84 -0,42
 
 
-0,726		 94,60 57,84
NORDEX SE 0 0 8,052 8,128 -0,08
 
 
-0,935		 16,954 7,436
Hella KGaA Hueck + CO 0 0 67,25 68,00 -0,75
 
 
-1,103		 72,10 51,72
SMA Solar Technology AG 0 0 46,840 47,420 -0,58
 
 
-1,223		 60,000 26,120
Delivery Hero SE 36,930 37,620 37,230 37,750 -0,52
 
 
-1,377		 128,250 25,260
Deutsche Bank AG 0 0 7,522 7,629 -0,11
 
 
-1,403		 14,412 7,607
Fraport AG 0 0 36,600 37,150 -0,55
 
 
-1,480		 68,840 37,080
RHEINMETALL STK 0 0 157,00 159,40 -2,40
 
 
-1,506		 224,30 78,16
VOLKSWAGEN Vorzüge 0 0 126,80 128,86 -2,06
 
 
-1,599		 205,65 120,20
BAYERISCHE MOTOREN WERKE AG 0 0 68,82 69,94 -1,12
 
 
-1,601		 99,74 69,10
E.ON SE 0 0 7,784 7,924 -0,14
 
 
-1,767		 12,492 7,902
K+S STK 0 0 19,115 19,465 -0,35
 
 
-1,798		 35,240 13,300
ADTRAN Holdings Inc. 19,550 20,200 19,900 20,300 -0,40
 
 
-1,970		 0 0
ProSiebenSat.1 Media AG 0 0 7,220 7,366 -0,15
 
 
-1,982		 16,145 7,138
DEUTSCHE LUFTHANSA AG 0 0 5,722 5,928 -0,21
 
 
-3,475		 7,879 5,449
PUMA STK 0 0 47,200 49,490 -2,29
 
 
-4,627		 114,600 49,490
MORPHOSYS STK 0 0 20,270 21,470 -1,20
 
 
-5,589		 42,260 16,665
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.