Stammdaten
HDAX
Name
HDAX P-IN.
WKN
846901
ISIN
DE0008469016
Symbol
HDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
20:30:00
Kursdaten
Letzter
9.714,45
Veränderung
+47,09
Veränderung in %
%+0,487
Datum
09.09.2024
Zeit
10:46:00
Eröffnung
9.716,13
Vortag
9.667,36
Tageshoch
9.726,77
Tagestief
9.694,97
52 Wochen Hoch
10.067,85
52 Wochen Tief
7.905,04
Stück letzter Handel
k.A.
Stück
0
Umsatz
k.A.
HDAX Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Krones AG | 117,40 | 118,20 | 118,00 | 116,20 | 1,80 | 1,549 | 131,80 | 89,60 | |||
| UNITED INTER STK N | 18,880 | 19,040 | 18,850 | 18,570 | 0,28 | 1,508 | 24,980 | 16,420 | |||
| DEUTSCHE BOERSE STK N | 208,70 | 209,20 | 208,80 | 206,10 | 2,70 | 1,310 | 206,10 | 154,70 | |||
| Fresenius SE & Co. KGaA | 33,380 | 33,500 | 33,410 | 33,020 | 0,39 | 1,181 | 33,830 | 24,310 | |||
| INFINEON TECHNOLOGIES AG | 29,445 | 29,530 | 29,370 | 29,050 | 0,32 | 1,102 | 38,500 | 27,595 | |||
| RATIONAL AG | 878,00 | 880,50 | 876,50 | 867,00 | 9,50 | 1,096 | 909,00 | 521,50 | |||
| Münchner Rückversicherung | 480,80 | 481,70 | 481,20 | 476,20 | 5,00 | 1,050 | 494,90 | 367,50 | |||
| K+S STK | 10,410 | 10,430 | 10,380 | 10,280 | 0,10 | 0,973 | 17,665 | 10,145 | |||
| JENOPTIK STK | 26,480 | 26,660 | 26,500 | 26,260 | 0,24 | 0,914 | 30,780 | 20,340 | |||
| SARTORIUS AG VZO O.N. | 239,70 | 240,00 | 236,60 | 234,50 | 2,10 | 0,896 | 379,10 | 205,30 | |||
| Knorr-Bremse | 75,00 | 75,10 | 73,50 | 72,85 | 0,65 | 0,892 | 74,45 | 52,54 | |||
| MTU Aero Engines | 269,00 | 269,50 | 268,80 | 266,50 | 2,30 | 0,863 | 270,40 | 160,80 | |||
| Carl-Zeiss Meditec AG | 58,85 | 59,25 | 58,90 | 58,40 | 0,50 | 0,856 | 121,90 | 58,40 | |||
| TAG Immobilien AG | 15,660 | 15,710 | 15,780 | 15,650 | 0,13 | 0,831 | 15,650 | 9,116 | |||
| HANNOVER RUECKV STK N | 253,00 | 253,40 | 253,20 | 251,40 | 1,80 | 0,716 | 259,00 | 201,00 | |||
| Fresenius Medical Care AG | 35,680 | 35,830 | 35,700 | 35,450 | 0,25 | 0,705 | 43,120 | 31,140 | |||
| TeamViewer SE | 11,420 | 11,505 | 11,435 | 11,355 | 0,08 | 0,705 | 16,375 | 10,450 | |||
| Kontron AG | 15,740 | 15,950 | 15,910 | 15,810 | 0,10 | 0,633 | 23,140 | 15,810 | |||
| Siemens Energy AG Namens-Aktien o.N | 24,450 | 24,470 | 23,990 | 23,840 | 0,15 | 0,629 | 27,650 | 7,054 | |||
| BECHTLE STK | 36,680 | 36,900 | 36,820 | 36,600 | 0,22 | 0,601 | 51,300 | 36,600 | |||
| Delivery Hero SE | 28,000 | 28,160 | 28,030 | 27,880 | 0,15 | 0,538 | 33,490 | 17,372 | |||
| COMMERZBANK | 12,930 | 12,940 | 12,910 | 12,850 | 0,06 | 0,467 | 15,695 | 9,420 | |||
| Fuchs SE - Vorzugsaktien | 38,720 | 39,000 | 38,760 | 38,580 | 0,18 | 0,467 | 46,800 | 34,600 | |||
| ALLIANZ SE | 281,10 | 281,20 | 280,10 | 278,90 | 1,20 | 0,430 | 283,80 | 217,65 | |||
| thyssenkrupp AG | 2,969 | 3,007 | 2,992 | 2,980 | 0,01 | 0,403 | 7,236 | 2,980 | |||
| Eckert & Ziegler SE | 40,360 | 40,780 | 40,520 | 40,360 | 0,16 | 0,396 | 49,600 | 29,280 | |||
| CompuGroup Medical SE & Co. KGaA | 14,080 | 14,310 | 14,170 | 14,120 | 0,05 | 0,354 | 40,100 | 14,120 | |||
| RTL Group | 28,800 | 29,100 | 28,950 | 28,850 | 0,10 | 0,347 | 37,080 | 27,950 | |||
| LEG Immobilien SE | 91,82 | 91,98 | 92,82 | 92,52 | 0,30 | 0,324 | 92,52 | 54,06 | |||
| BAYERISCHE MOTOREN WERKE AG | 78,28 | 78,30 | 78,26 | 78,06 | 0,20 | 0,256 | 114,80 | 78,06 | |||
| Scout24 SE | 72,60 | 72,80 | 72,25 | 72,10 | 0,15 | 0,208 | 73,40 | 56,82 | |||
| Gerresheimer Group | 105,60 | 105,80 | 102,60 | 102,40 | 0,20 | 0,195 | 112,00 | 82,80 | |||
| Redcare Pharmacy N.V. | 117,60 | 118,80 | 117,90 | 117,70 | 0,20 | 0,170 | 151,35 | 95,52 | |||
| EVOTEC SE | 5,940 | 6,050 | 5,960 | 5,950 | 0,01 | 0,168 | 22,650 | 5,300 | |||
| Freenet AG | 26,660 | 26,780 | 26,720 | 26,680 | 0,04 | 0,150 | 27,300 | 21,660 | |||
| JUNGHEINRICH PR | 26,280 | 26,460 | 26,320 | 26,300 | 0,02 | 0,076 | 38,960 | 24,900 | |||
| Encavis AG | 16,980 | 17,100 | 17,040 | 17,030 | 0,01 | 0,059 | 17,130 | 10,980 | |||
| E.ON SE | 13,260 | 13,265 | 13,260 | 13,260 | 0,00 | 0,000 | 13,405 | 10,575 | |||
| Covestro AG | 55,58 | 55,60 | 55,20 | 55,22 | -0,02 | -0,036 | 55,72 | 46,20 | |||
| Deutsche Telekom AG | 25,960 | 25,970 | 25,990 | 26,000 | -0,01 | -0,038 | 26,260 | 19,692 | |||
| BAYER AG | 28,790 | 28,890 | 28,855 | 28,885 | -0,03 | -0,104 | 51,170 | 25,390 | |||
| VOLKSWAGEN Vorzüge | 92,28 | 92,32 | 92,06 | 92,20 | -0,14 | -0,152 | 126,40 | 92,20 | |||
| Siemens Healthineers AG | 50,52 | 50,56 | 50,50 | 50,58 | -0,08 | -0,158 | 57,58 | 44,46 | |||
| Daimler Truck Holding AG | 30,970 | 31,090 | 31,030 | 31,080 | -0,05 | -0,161 | 47,680 | 28,250 | |||
| SUESS MICROTEC | 52,00 | 52,10 | 50,30 | 50,40 | -0,10 | -0,198 | 68,90 | 15,72 | |||
| SAP SE, Walldorf | 192,66 | 192,68 | 190,72 | 191,14 | -0,42 | -0,220 | 199,04 | 120,14 | |||
| 1 & 1 AG | 13,940 | 14,040 | 13,820 | 13,860 | -0,04 | -0,289 | 19,280 | 12,460 | |||
| Mercedes-Benz Group AG | 58,31 | 58,40 | 58,18 | 58,42 | -0,24 | -0,411 | 76,68 | 55,63 | |||
| Heidelberg Materials AG | 92,46 | 92,50 | 91,12 | 91,54 | -0,42 | -0,459 | 102,80 | 66,50 | |||
| GEA Group AG | 41,820 | 41,880 | 41,500 | 41,740 | -0,24 | -0,575 | 42,340 | 31,800 | |||
| Evonik Industries AG | 19,800 | 19,820 | 19,550 | 19,670 | -0,12 | -0,610 | 20,600 | 15,820 | |||
| QIAGEN NV STK | 40,305 | 40,325 | 39,805 | 40,075 | -0,27 | -0,674 | 43,115 | 35,635 | |||
| MERCK KGAA | 169,40 | 169,45 | 168,25 | 169,40 | -1,15 | -0,679 | 175,45 | 137,00 | |||
| Fraport AG | 46,080 | 46,160 | 45,960 | 46,280 | -0,32 | -0,691 | 56,640 | 43,900 | |||
| AURUBIS AG | 66,90 | 67,00 | 67,15 | 67,65 | -0,50 | -0,739 | 81,20 | 57,50 | |||
| SMA Solar Technology AG | 18,670 | 18,740 | 18,710 | 18,850 | -0,14 | -0,743 | 68,600 | 18,850 | |||
| RWE AG | 32,640 | 32,650 | 32,750 | 33,040 | -0,29 | -0,878 | 41,700 | 30,360 | |||
| NEMETSCHEK | 87,80 | 88,00 | 86,55 | 87,35 | -0,80 | -0,916 | 96,55 | 55,34 | |||
| Symrise GmbH & Co. KG | 119,95 | 120,05 | 118,85 | 120,05 | -1,20 | -1,000 | 120,25 | 88,58 | |||
| Henkel AG & Co. KGaA - Vorzugsaktien | 80,76 | 80,82 | 81,12 | 81,94 | -0,82 | -1,001 | 85,30 | 66,26 | |||
| BEIERSDORF AG | 127,75 | 127,80 | 127,65 | 128,95 | -1,30 | -1,008 | 146,75 | 119,75 | |||
| Porsche Automobil Holding SE | 39,490 | 39,510 | 39,080 | 39,490 | -0,41 | -1,038 | 51,500 | 38,520 | |||
| Deutsche Bank AG | 15,000 | 15,006 | 14,646 | 14,800 | -0,15 | -1,041 | 16,620 | 9,545 | |||
| Deutsche Post AG | 38,770 | 38,780 | 38,470 | 38,900 | -0,43 | -1,105 | 46,205 | 35,950 | |||
| Hensoldt AG | 30,280 | 30,300 | 30,200 | 30,540 | -0,34 | -1,113 | 43,980 | 23,760 | |||
| Stabilus SA | 36,250 | 36,400 | 36,700 | 37,150 | -0,45 | -1,211 | 66,350 | 37,050 | |||
| PUMA STK | 38,830 | 38,870 | 38,650 | 39,150 | -0,50 | -1,277 | 61,680 | 34,540 | |||
| CTS Eventim AG & Co. KGaA | 86,25 | 86,40 | 85,30 | 86,45 | -1,15 | -1,330 | 86,45 | 52,70 | |||
| Vonovia SE | 32,450 | 32,580 | 32,360 | 32,810 | -0,45 | -1,372 | 32,810 | 20,120 | |||
| Brenntag SE | 64,96 | 65,00 | 64,22 | 65,12 | -0,90 | -1,382 | 86,10 | 63,00 | |||
| AIXTRON STK | 15,375 | 15,400 | 15,095 | 15,310 | -0,22 | -1,404 | 38,990 | 15,305 | |||
| Airbus SE | 129,18 | 129,22 | 129,20 | 131,16 | -1,96 | -1,494 | 171,64 | 120,90 | |||
| BILFINGER STK | 45,350 | 45,500 | 44,900 | 45,650 | -0,75 | -1,643 | 51,800 | 31,120 | |||
| Rheinmetall AG | 505,60 | 505,80 | 504,60 | 513,20 | -8,60 | -1,676 | 566,00 | 234,40 | |||
| DEUTSCHE LUFTHANSA AG | 5,804 | 5,812 | 5,740 | 5,840 | -0,10 | -1,712 | 8,562 | 5,556 | |||
| Dr. Ing. h.c. F. Porsche AG | 65,98 | 66,04 | 66,16 | 67,32 | -1,16 | -1,723 | 101,40 | 65,72 | |||
| TRATON SE | 28,350 | 28,400 | 28,150 | 28,650 | -0,50 | -1,745 | 35,250 | 17,570 | |||
| Hella KGaA Hueck + CO | 87,40 | 87,80 | 88,00 | 89,60 | -1,60 | -1,786 | 91,10 | 65,40 | |||
| SIEMENS AG | 163,26 | 163,30 | 161,64 | 165,00 | -3,36 | -2,036 | 187,82 | 121,26 | |||
| Nagarro SE Namens-Aktien o.N. | 71,90 | 72,40 | 70,80 | 72,30 | -1,50 | -2,075 | 93,40 | 64,30 | |||
| HelloFresh SE | 6,904 | 6,922 | 6,692 | 6,834 | -0,14 | -2,078 | 33,510 | 4,471 | |||
| ENERGIEKONTOR O.N. | 55,20 | 55,60 | 55,10 | 56,30 | -1,20 | -2,131 | 84,10 | 55,20 | |||
| Zalando SE | 22,280 | 22,300 | 22,040 | 22,530 | -0,49 | -2,175 | 27,320 | 16,400 | |||
| HOCHTIEF STK | 106,20 | 106,40 | 105,00 | 107,40 | -2,40 | -2,235 | 111,30 | 91,10 | |||
| Talanx AG | 75,85 | 75,95 | 75,10 | 76,85 | -1,75 | -2,277 | 78,45 | 57,30 | |||
| CONTINENTAL STK | 58,96 | 59,00 | 58,44 | 59,86 | -1,42 | -2,372 | 77,26 | 52,32 | |||
| Wacker-Chemie AG | 80,70 | 80,82 | 80,80 | 82,82 | -2,02 | -2,439 | 139,40 | 82,10 | |||
| BASF SE | 43,525 | 43,540 | 43,355 | 44,455 | -1,10 | -2,474 | 54,680 | 40,575 | |||
| TUI AG - konvertierte Namensaktien | 5,822 | 5,834 | 5,744 | 5,892 | -0,15 | -2,512 | 7,952 | 4,569 | |||
| Lanxess | 24,290 | 24,330 | 24,330 | 24,990 | -0,66 | -2,641 | 28,850 | 20,300 | |||
| Siltronic AG | 70,05 | 70,25 | 68,50 | 70,45 | -1,95 | -2,768 | 93,65 | 69,75 | |||
| Aroundtown SA | 2,382 | 2,428 | 2,382 | 2,450 | -0,07 | -2,776 | 2,488 | 1,460 | |||
| PNE Wind AG | 11,320 | 11,360 | 11,260 | 11,620 | -0,36 | -3,098 | 14,860 | 11,360 | |||
| Elmos Semiconductor SE | 71,20 | 71,60 | 70,70 | 73,10 | -2,40 | -3,283 | 89,20 | 59,50 | |||
| ATOSS SOFTWARE STK | 116,40 | 116,60 | 118,00 | 122,20 | -4,20 | -3,437 | 143,20 | 95,20 | |||
| adidas AG | 211,20 | 211,30 | 214,00 | 221,80 | -7,80 | -3,517 | 238,20 | 155,96 | |||
| Cancom IT Systems | 26,820 | 26,880 | 26,260 | 27,220 | -0,96 | -3,527 | 33,140 | 21,500 | |||
| BEFESA S.A. | 24,320 | 24,400 | 23,720 | 24,680 | -0,96 | -3,890 | 37,100 | 24,680 | |||
| Hugo Boss AG | 35,120 | 35,170 | 35,460 | 36,910 | -1,45 | -3,928 | 69,600 | 35,170 | |||
| NORDEX SE | 14,080 | 14,110 | 13,810 | 14,470 | -0,66 | -4,561 | 14,930 | 9,184 | |||
| Ströer SE & Co. KGaA | 55,50 | 55,65 | 54,80 | 57,60 | -2,80 | -4,861 | 67,10 | 41,78 | |||
| Kion Group AG | 31,620 | 31,700 | 31,470 | 33,700 | -2,23 | -6,617 | 50,620 | 28,030 | |||