Stammdaten

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

Kursdaten

Letzter
8.142,77
Veränderung
-94,70
Veränderung in %
%
-1,150
Datum
03.10.2023
Zeit
17:55:00
Eröffnung
8.196,73
Vortag
8.237,47
Tageshoch
8.239,33
Tagestief
8.138,24
52 Wochen Hoch
8.921,14
52 Wochen Tief
6.619,07
Stück letzter Handel
0
Stück
2.779.674
Umsatz
2.779.674,00

 

Chart
Darstellung
Vergleich
Analyse
 

HDAX Kursliste

Geld Brief Letzter Vortag 52 Wochen Hoch 52 Wochen Tief
NEMETSCHEK 59,98 60,36 59,12 57,70 1,42
 
 
2,461
75,02 43,60
Hella KGaA Hueck + CO 68,70 69,00 68,40 66,80 1,60
 
 
2,395
82,60 64,50
Nagarro SE Namens-Aktien o.N. 69,65 70,45 70,45 68,85 1,60
 
 
2,324
132,80 64,90
PUMA STK 59,30 59,76 59,06 58,66 0,40
 
 
0,682
66,56 43,80
HANNOVER RUECKV STK N 204,90 207,40 206,30 205,00 1,30
 
 
0,634
213,80 151,60
Fresenius SE & Co. KGaA 28,080 28,610 28,370 28,250 0,12
 
 
0,425
30,910 19,865
Fresenius Medical Care KGaA 40,270 40,850 40,580 40,460 0,12
 
 
0,297
49,280 26,540
Dr. Ing. h.c. F. Porsche AG 89,46 89,78 89,64 89,40 0,24
 
 
0,268
120,35 81,94
Deutsche Post AG 37,955 38,085 37,990 37,915 0,08
 
 
0,198
46,780 30,905
Kontron AG 18,000 18,390 18,200 18,170 0,03
 
 
0,165
20,740 14,250
SAP SE, Walldorf 122,18 122,66 122,56 122,46 0,10
 
 
0,082
131,38 83,73
Münchner Rückversicherung 367,10 368,40 368,00 367,70 0,30
 
 
0,082
378,20 239,90
BAYERISCHE MOTOREN WERKE AG 95,10 95,60 96,26 96,24 0,02
 
 
0,021
112,86 68,82
Henkel AG & Co. KGaA - Vorzugsaktien 68,24 68,54 67,28 67,38 -0,10
 
 
-0,148
78,30 60,46
Carl-Zeiss Meditec AG 78,10 79,48 78,86 78,98 -0,12
 
 
-0,152
141,80 78,98
DEUTSCHE BOERSE STK N 159,40 160,85 160,15 160,45 -0,30
 
 
-0,187
186,10 156,90
QIAGEN NV STK 37,880 38,280 37,990 38,070 -0,08
 
 
-0,210
47,630 36,960
TeamViewer SE 15,540 15,850 15,700 15,735 -0,04
 
 
-0,222
17,390 7,862
Deutsche Telekom AG 19,658 19,722 19,812 19,860 -0,05
 
 
-0,242
23,060 17,420
Fraport AG 46,680 46,970 48,500 48,630 -0,13
 
 
-0,267
53,500 36,220
UNITED INTER STK N 19,980 20,680 20,320 20,400 -0,08
 
 
-0,392
22,900 12,580
BEIERSDORF AG 120,90 121,35 121,45 121,95 -0,50
 
 
-0,410
127,35 94,18
INFINEON TECHNOLOGIES AG 30,925 31,315 31,145 31,305 -0,16
 
 
-0,511
39,940 23,275
Mercedes-Benz Group AG 64,76 65,34 65,00 65,35 -0,35
 
 
-0,536
75,73 52,42
PNE Wind AG 12,820 13,060 12,920 13,000 -0,08
 
 
-0,615
24,200 12,220
SIEMENS AG 133,22 133,60 134,08 134,92 -0,84
 
 
-0,623
165,90 100,78
Siemens Healthineers AG 47,640 47,910 47,810 48,110 -0,30
 
 
-0,624
57,980 42,810
BASF SE 41,805 41,920 41,705 41,985 -0,28
 
 
-0,667
53,810 40,805
BECHTLE STK 42,700 44,080 43,400 43,720 -0,32
 
 
-0,732
46,280 32,620
Talanx AG 59,35 59,65 59,40 59,95 -0,55
 
 
-0,917
65,45 35,72
VOLKSWAGEN Vorzüge 107,26 107,58 108,08 109,12 -1,04
 
 
-0,953
143,88 106,20
Freenet AG 21,880 22,380 22,140 22,360 -0,22
 
 
-0,984
26,360 18,845
MTU Aero Engines 166,25 168,40 167,30 169,00 -1,70
 
 
-1,006
244,70 155,05
Hugo Boss AG 58,84 59,08 59,28 59,94 -0,66
 
 
-1,101
74,94 45,51
Fuchs SE - Vorzugsaktien 35,140 35,520 35,320 35,720 -0,40
 
 
-1,120
39,340 26,660
TAG Immobilien AG 9,490 9,608 9,804 9,918 -0,11
 
 
-1,149
11,380 5,455
JENOPTIK STK 22,540 23,140 22,860 23,140 -0,28
 
 
-1,210
33,140 19,750
Stabilus SA 51,50 52,45 51,85 52,50 -0,65
 
 
-1,238
65,60 44,80
RTL Group 31,280 32,020 31,640 32,040 -0,40
 
 
-1,248
49,380 31,280
Lanxess 22,410 22,590 22,660 22,950 -0,29
 
 
-1,264
47,220 22,950
Brenntag SE 72,00 72,28 72,42 73,36 -0,94
 
 
-1,281
76,90 55,46
LEG Immobilien SE 61,76 62,34 64,12 65,00 -0,88
 
 
-1,354
77,04 47,43
CTS Eventim AG & Co. KGaA 53,15 53,40 53,00 53,75 -0,75
 
 
-1,395
70,80 42,06
Symrise GmbH & Co. KG 88,96 89,46 88,94 90,20 -1,26
 
 
-1,397
111,40 88,70
Covestro AG 50,46 50,72 50,26 50,98 -0,72
 
 
-1,412
53,40 30,50
ALLIANZ SE 220,70 221,30 221,65 224,95 -3,30
 
 
-1,467
232,95 161,88
RATIONAL AG 585,00 599,50 592,00 601,00 -9,00
 
 
-1,498
705,00 512,50
Airbus SE 124,40 124,80 124,56 126,48 -1,92
 
 
-1,518
135,96 87,75
Heidelberg Materials AG 71,82 72,28 71,98 73,10 -1,12
 
 
-1,532
77,12 40,04
Porsche Automobil Holding SE 46,090 46,380 46,380 47,110 -0,73
 
 
-1,550
61,200 45,860
CONTINENTAL STK 65,82 66,22 66,30 67,38 -1,08
 
 
-1,603
78,20 45,15
HelloFresh SE 27,310 27,460 27,670 28,130 -0,46
 
 
-1,635
33,510 16,230
EVOTEC SE 17,445 17,890 17,670 17,970 -0,30
 
 
-1,669
24,160 14,915
GEA Group AG 34,180 34,370 34,160 34,840 -0,68
 
 
-1,952
43,980 32,300
Cancom IT Systems 23,840 24,020 24,620 25,140 -0,52
 
 
-2,068
34,900 22,940
Daimler Truck Holding AG 31,780 32,300 32,040 32,720 -0,68
 
 
-2,078
34,150 24,055
BAYER AG 43,705 44,180 43,945 44,905 -0,96
 
 
-2,138
62,610 44,905
Ströer SE & Co. KGaA 41,980 42,380 41,880 42,800 -0,92
 
 
-2,150
55,000 38,000
Knorr-Bremse 58,40 58,98 58,62 59,92 -1,30
 
 
-2,170
70,02 43,40
CompuGroup Medical SE & Co. KGaA 35,980 36,660 36,320 37,140 -0,82
 
 
-2,208
51,900 31,440
ENERGIEKONTOR O.N. 71,30 72,00 75,10 76,80 -1,70
 
 
-2,214
91,40 60,20
Evonik Industries AG 16,755 16,955 16,890 17,300 -0,41
 
 
-2,370
21,540 16,590
JUNGHEINRICH PR 27,560 28,320 27,960 28,680 -0,72
 
 
-2,510
36,880 20,360
Gerresheimer Group 96,50 96,85 96,80 99,30 -2,50
 
 
-2,518
120,90 49,76
Scout24 SE 63,88 64,28 64,02 65,68 -1,66
 
 
-2,527
66,14 46,36
K+S STK 16,135 16,215 16,710 17,150 -0,44
 
 
-2,566
23,220 14,855
Rheinmetall AG 237,20 238,00 238,70 245,00 -6,30
 
 
-2,571
277,00 146,90
Telefonica Deutschland Holding 1,647 1,657 1,670 1,715 -0,05
 
 
-2,653
3,129 1,675
Vonovia SE 22,030 22,230 22,180 22,810 -0,63
 
 
-2,762
28,290 15,590
ProSiebenSat.1 Media AG 5,978 6,042 6,212 6,390 -0,18
 
 
-2,786
10,040 6,272
MERCK KGAA 153,85 154,95 153,55 157,95 -4,40
 
 
-2,786
200,00 145,50
Vitesco Technologies Group AG 72,95 73,50 74,85 77,00 -2,15
 
 
-2,792
81,75 48,32
SARTORIUS AG VZO O.N. 312,30 314,80 310,30 319,70 -9,40
 
 
-2,940
463,90 300,00
AURUBIS AG 67,42 67,72 68,48 70,60 -2,12
 
 
-3,003
101,20 53,36
AIXTRON STK 33,750 33,950 33,880 34,940 -1,06
 
 
-3,034
36,560 24,510
E.ON SE 10,595 10,625 10,575 10,910 -0,34
 
 
-3,071
12,275 7,618
Siemens Energy AG Namens-Aktien o.N 11,740 11,795 11,860 12,250 -0,39
 
 
-3,184
24,800 10,345
NORDEX SE 10,570 10,670 11,205 11,580 -0,38
 
 
-3,238
15,155 7,374
SIXT SE 87,35 88,10 87,75 90,80 -3,05
 
 
-3,359
129,10 82,55
HOCHTIEF STK 92,10 92,60 92,60 95,85 -3,25
 
 
-3,391
99,85 46,16
Hensoldt AG 26,380 26,540 26,860 27,860 -1,00
 
 
-3,589
37,940 20,300
Verbio AG 34,710 35,050 34,890 36,190 -1,30
 
 
-3,592
85,600 31,990
adidas AG 160,66 161,28 160,76 166,86 -6,10
 
 
-3,656
187,72 95,66
Siltronic AG 77,70 78,30 79,10 82,15 -3,05
 
 
-3,713
85,45 54,05
Redcare Pharmacy N.V. 98,28 100,00 99,14 103,00 -3,86
 
 
-3,748
115,60 38,40
ADTRAN Holdings Inc. 7,542 7,942 7,742 8,050 -0,31
 
 
-3,826
23,100 6,598
BEFESA S.A. 27,000 27,260 27,820 28,940 -1,12
 
 
-3,870
54,950 27,600
DUERR AG O.N. 24,280 24,460 24,700 25,700 -1,00
 
 
-3,891
36,360 21,680
Deutsche Bank AG 9,935 9,947 9,985 10,390 -0,41
 
 
-3,898
12,332 7,522
RWE AG 32,690 32,810 33,870 35,250 -1,38
 
 
-3,915
42,780 34,850
ATOSS SOFTWARE STK 197,60 200,50 194,00 202,00 -8,00
 
 
-3,960
231,50 110,80
thyssenkrupp AG 6,792 6,960 6,880 7,170 -0,29
 
 
-4,045
7,708 4,546
Delivery Hero SE 26,110 26,790 26,455 27,575 -1,12
 
 
-4,062
57,100 26,785
DEUTSCHE LUFTHANSA AG 7,241 7,266 7,241 7,564 -0,32
 
 
-4,270
10,968 5,722
Kion Group AG 34,300 34,600 35,450 37,050 -1,60
 
 
-4,318
40,940 19,560
COMMERZBANK 10,240 10,280 10,280 10,780 -0,50
 
 
-4,638
11,910 7,150
MORPHOSYS STK 23,280 23,530 24,330 25,560 -1,23
 
 
-4,812
30,990 12,040
Zalando SE 20,190 20,280 20,150 21,270 -1,12
 
 
-5,266
45,040 20,080
Wacker-Chemie AG 123,75 124,35 127,85 135,55 -7,70
 
 
-5,681
159,35 101,10
SMA Solar Technology AG 55,20 55,50 57,60 61,50 -3,90
 
 
-6,341
111,50 39,92
Encavis AG 11,780 12,260 12,075 12,940 -0,87
 
 
-6,685
20,470 12,840
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.