Stammdaten

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

Kursdaten

Letzter
7.607,93
Veränderung
+10,29
Veränderung in %
%
+0,135
Datum
15.08.2022
Zeit
11:57:00
Eröffnung
7.626,91
Vortag
7.597,64
Tageshoch
7.629,78
Tagestief
7.586,59
52 Wochen Hoch
9.053,08
52 Wochen Tief
6.808,84
Stück letzter Handel
1.263
Stück
598.811
Umsatz
598.811,00

 

Chart
Darstellung
Vergleich
Analyse
 

HDAX Kursliste

Geld Brief Letzter Vortag 52 Wochen Hoch 52 Wochen Tief
HelloFresh SE 32,060 32,080 32,750 29,170 3,58
 
 
12,273
95,860 24,910
Uniper SE 8,110 8,120 8,145 7,445 0,70
 
 
9,402
42,210 5,815
Encavis AG 23,190 23,380 23,280 22,410 0,87
 
 
3,882
21,480 12,450
SMA Solar Technology AG 59,70 59,90 59,85 57,65 2,20
 
 
3,816
53,90 26,12
Covestro AG 32,510 32,530 32,790 31,800 0,99
 
 
3,113
59,500 30,950
TAG Immobilien AG 11,050 11,060 11,040 10,720 0,32
 
 
2,985
29,020 8,860
EVOTEC SE 27,520 27,740 27,640 26,880 0,76
 
 
2,827
45,310 21,010
Henkel AG & Co. KGaA - Vorzugsaktien 65,70 65,72 66,00 64,36 1,64
 
 
2,548
88,80 57,56
Evonik Industries AG 21,090 21,100 21,080 20,610 0,47
 
 
2,280
29,910 19,160
Software AG 28,100 28,140 28,240 27,660 0,58
 
 
2,097
43,340 25,220
CONTINENTAL STK 65,64 65,66 67,06 65,70 1,36
 
 
2,070
110,70 60,02
Deutsche Wohnen SE 25,230 25,260 25,200 24,690 0,51
 
 
2,066
53,000 20,980
DEUTSCHE POST STK N 40,200 40,205 41,000 40,205 0,80
 
 
1,977
60,890 34,090
ProSiebenSat.1 Media AG 8,302 8,304 8,574 8,436 0,14
 
 
1,636
16,865 7,810
1+1 DRILLISCH STK 16,900 17,000 17,150 16,890 0,26
 
 
1,539
27,500 16,590
adidas AG 172,64 172,68 173,26 170,64 2,62
 
 
1,535
334,20 158,92
Grand City Properties S.A. 13,930 13,960 13,960 13,750 0,21
 
 
1,527
23,880 12,520
LEG Immobilien SE 88,56 88,62 88,54 87,24 1,30
 
 
1,490
139,45 77,22
Brenntag SE 70,98 71,00 70,74 69,78 0,96
 
 
1,376
87,64 59,52
BAYERISCHE MOTOREN WERKE AG 77,89 77,90 78,59 77,53 1,06
 
 
1,367
99,74 69,10
E.ON SE 9,378 9,380 9,474 9,350 0,12
 
 
1,326
12,492 7,902
Airbus SE 108,22 108,24 108,86 107,44 1,42
 
 
1,322
118,64 89,50
Linde PLC 303,70 303,80 302,95 299,20 3,75
 
 
1,253
311,80 248,95
Symrise GmbH & Co. KG 113,65 113,75 112,05 110,70 1,35
 
 
1,220
131,20 95,58
PUMA STK 68,68 68,70 68,80 68,06 0,74
 
 
1,087
114,60 60,72
K+S STK 21,780 21,810 21,220 21,000 0,22
 
 
1,048
35,240 11,040
Ströer SE & Co. KGaA 45,540 45,660 47,000 46,540 0,46
 
 
0,988
75,400 39,380
Cancom IT Systems 34,380 34,440 35,300 34,960 0,34
 
 
0,973
64,440 29,120
AIXTRON STK 24,840 24,870 24,560 24,330 0,23
 
 
0,945
27,850 16,075
Carl-Zeiss Meditec AG 140,90 141,40 141,25 140,00 1,25
 
 
0,893
199,35 104,85
Siltronic AG 77,95 78,15 78,20 77,55 0,65
 
 
0,838
142,05 65,85
Nagarro SE Namens-Aktien o.N. 127,40 127,80 127,00 126,00 1,00
 
 
0,794
210,00 98,50
Fraport AG 48,730 48,780 48,520 48,150 0,37
 
 
0,768
68,840 38,500
Hugo Boss AG 58,12 58,14 58,12 57,70 0,42
 
 
0,728
59,26 42,90
Wacker-Chemie AG 153,25 153,40 154,15 153,05 1,10
 
 
0,719
184,15 115,70
MTU Aero Engines 193,75 194,15 194,05 192,70 1,35
 
 
0,701
216,50 162,85
DEUTSCHE BOERSE STK N 166,25 166,75 166,45 165,35 1,10
 
 
0,665
174,70 137,65
RHEINMETALL STK 168,45 168,55 168,15 167,05 1,10
 
 
0,658
224,30 77,10
Siemens Healthineers AG 51,70 51,72 51,82 51,50 0,32
 
 
0,621
67,140 43,350
CompuGroup Medical SE & Co. KGaA 44,660 45,380 45,000 44,740 0,26
 
 
0,581
82,300 36,520
Delivery Hero SE 50,20 50,42 50,36 50,10 0,26
 
 
0,519
132,65 25,26
CTS Eventim AG & Co. KGaA 57,20 57,35 56,70 56,45 0,25
 
 
0,443
71,42 48,46
SUSE S.A. 20,300 20,360 19,910 19,830 0,08
 
 
0,403
40,020 16,890
Telefonica Deutschland Holding 2,595 2,596 2,629 2,619 0,01
 
 
0,382
2,991 2,269
Heidelberg Cement AG 50,82 50,84 51,00 50,82 0,18
 
 
0,354
76,760 43,920
RWE AG 42,600 42,610 42,900 42,750 0,15
 
 
0,351
43,420 29,930
SAP SE, Walldorf 92,76 92,77 92,91 92,59 0,32
 
 
0,346
129,12 85,15
VOLKSWAGEN Vorzüge 147,88 147,90 148,48 148,20 0,28
 
 
0,189
208,40 120,20
DEUTSCHE LUFTHANSA AG 6,632 6,634 6,577 6,565 0,01
 
 
0,183
9,489 5,449
AURUBIS AG 66,40 66,46 68,42 68,30 0,12
 
 
0,176
116,20 60,64
SIEMENS AG 112,38 112,40 112,00 111,82 0,18
 
 
0,161
156,54 94,89
BEIERSDORF AG 102,65 102,75 101,75 101,60 0,15
 
 
0,148
107,15 79,30
BASF SE 44,020 44,025 44,085 44,035 0,05
 
 
0,114
69,120 39,770
Zalando SE 31,890 31,900 32,110 32,080 0,03
 
 
0,094
97,700 24,280
RATIONAL AG 619,00 621,00 620,00 619,50 0,50
 
 
0,081
1.019,00 519,50
QIAGEN NV STK 48,650 48,660 48,350 48,350 0,00
 
 
0,000
49,900 39,010
COMMERZBANK 7,170 7,172 7,160 7,164 -0,00
 
 
-0,056
9,179 5,053
Scout24 SE 58,02 58,06 57,42 57,46 -0,04
 
 
-0,070
72,72 45,81
Fresenius Medical Care KGaAGeschäftsaufhebungen / Preisberichtigungen 36,750 36,810 36,780 36,820 -0,04
 
 
-0,109
69,540 35,760
Lanxess 36,660 36,670 36,870 36,940 -0,07
 
 
-0,189
65,300 31,810
Vantage Towers AG 28,240 28,280 28,100 28,160 -0,06
 
 
-0,213
33,160 26,280
Verbio AG 69,10 69,70 69,50 69,65 -0,15
 
 
-0,215
86,05 40,54
Vonovia SE 31,300 31,380 31,350 31,420 -0,07
 
 
-0,223
60,300 27,770
DUERR AG O.N. 25,600 25,620 25,740 25,800 -0,06
 
 
-0,233
43,780 20,960
MORPHOSYS STK 23,840 23,900 23,000 23,060 -0,06
 
 
-0,260
50,380 17,035
Fresenius SE & Co. KGaA 24,640 24,690 24,670 24,740 -0,07
 
 
-0,283
47,370 24,140
HANNOVER RUECKV STK N 150,50 150,80 150,70 151,20 -0,50
 
 
-0,331
181,20 131,35
BAYER AG 54,06 54,11 54,09 54,29 -0,20
 
 
-0,368
67,46 44,42
Aroundtown SA 3,350 3,413 3,383 3,396 -0,01
 
 
-0,383
6,958 2,821
Münchner Rückversicherung 237,80 238,20 237,80 238,80 -1,00
 
 
-0,419
280,25 207,20
Deutsche Bank AG 9,036 9,037 9,050 9,090 -0,04
 
 
-0,440
14,412 7,763
Deutsche Telekom AG 18,726 18,728 18,712 18,822 -0,11
 
 
-0,584
19,306 15,094
TeamViewer 10,945 11,055 11,015 11,080 -0,07
 
 
-0,587
29,990 9,218
Daimler Truck Holding AG 28,285 28,425 28,375 28,550 -0,18
 
 
-0,613
0 0
Fuchs Petrolub SE - Vorzugsaktien 28,600 28,940 28,760 28,940 -0,18
 
 
-0,622
44,880 24,480
Talanx AG 35,300 35,320 35,580 35,820 -0,24
 
 
-0,670
44,160 34,320
BEFESA S.A. 48,360 48,460 48,740 49,080 -0,34
 
 
-0,693
73,100 43,020
Gerresheimer Group 60,80 60,95 60,25 60,70 -0,45
 
 
-0,741
92,35 55,60
GEA Group AG 37,550 37,560 37,280 37,560 -0,28
 
 
-0,745
48,460 32,400
BECHTLE STK 43,930 44,190 44,080 44,430 -0,35
 
 
-0,788
69,360 36,070
RTL Group 38,980 39,300 39,160 39,500 -0,34
 
 
-0,861
53,750 36,540
SARTORIUS AG VZO O.N. 451,10 451,40 439,00 442,90 -3,90
 
 
-0,881
624,20 302,00
INFINEON TECHNOLOGIES AG 27,335 27,450 27,405 27,650 -0,25
 
 
-0,886
43,505 21,345
NEMETSCHEK 71,72 71,76 71,24 71,88 -0,64
 
 
-0,890
113,95 53,82
ALLIANZ SE 179,24 179,28 179,34 181,20 -1,86
 
 
-1,026
231,90 170,28
JENOPTIK STK 23,660 23,840 23,760 24,040 -0,28
 
 
-1,165
37,420 20,640
VARTA AG 79,12 79,24 80,48 81,46 -0,98
 
 
-1,203
163,90 72,12
Mercedes-Benz Group AG 60,32 60,42 60,42 61,17 -0,75
 
 
-1,226
76,34 50,88
Porsche Automobil Holding SE 69,50 69,52 70,52 71,42 -0,90
 
 
-1,260
94,60 59,22
Hensoldt AG 23,000 23,100 23,050 23,350 -0,30
 
 
-1,285
28,900 11,620
JUNGHEINRICH PR 27,240 27,400 27,280 27,660 -0,38
 
 
-1,374
47,180 20,820
Siemens Energy AG Namens-Aktien o.N 16,455 16,460 16,230 16,465 -0,24
 
 
-1,427
25,380 13,490
Kontron AG 16,310 16,450 16,380 16,620 -0,24
 
 
-1,444
23,720 11,470
UNITED INTER STK N 24,500 24,630 24,580 24,960 -0,38
 
 
-1,522
37,450 25,080
MERCK KGAA 186,30 186,40 183,75 186,65 -2,90
 
 
-1,554
230,00 156,10
thyssenkrupp AG 5,820 5,866 5,844 5,946 -0,10
 
 
-1,715
10,925 4,885
Freenet AG 22,670 22,760 22,730 23,180 -0,45
 
 
-1,941
26,820 20,050
Kion Group AG 44,030 44,070 44,100 45,200 -1,10
 
 
-2,434
102,900 38,110
SIXT SE 112,00 112,40 112,30 116,70 -4,40
 
 
-3,770
170,00 97,70
Knorr-Bremse 54,30 54,38 54,98 60,90 -5,92
 
 
-9,721
105,80 53,78
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.