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

 

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.