Stammdaten

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

Kursdaten

Letzter
6.685,49
Veränderung
-5,55
Veränderung in %
%
-0,083
Datum
26.09.2022
Zeit
09:15:00
Eröffnung
6.659,62
Vortag
6.691,04
Tageshoch
6.689,95
Tagestief
6.659,62
52 Wochen Hoch
9.053,08
52 Wochen Tief
6.691,04
Stück letzter Handel
7.776
Stück
225.482
Umsatz
225.482,00

 

Chart
Darstellung
Vergleich
Analyse
 

HDAX Kursliste

Geld Brief Letzter Vortag 52 Wochen Hoch 52 Wochen Tief
adidas AG 131,94 132,00 129,52 133,66 -4,14
 
 
-3,097
297,45 133,66
ADTRAN Holdings Inc. 18,500 19,050 18,850 18,750 0,10
 
 
0,533
0 0
Airbus SE 92,45 92,48 91,20 95,69 -4,49
 
 
-4,692
118,64 89,50
AIXTRON STK 24,840 24,860 24,210 24,790 -0,58
 
 
-2,340
27,850 16,075
ALLIANZ SE 167,32 167,40 167,52 168,22 -0,70
 
 
-0,416
231,90 166,36
Aroundtown SA 2,262 2,328 2,318 2,327 -0,01
 
 
-0,387
6,310 2,327
AURUBIS AG 52,20 52,32 52,70 55,56 -2,86
 
 
-5,148
116,20 55,10
BASF SE 40,045 40,065 39,705 39,900 -0,20
 
 
-0,489
68,700 39,770
BAYER AG 49,075 49,130 49,410 49,890 -0,48
 
 
-0,962
67,460 44,425
BAYERISCHE MOTOREN WERKE AG 71,26 71,28 71,11 71,32 -0,21
 
 
-0,294
99,74 69,10
BECHTLE STK 36,330 36,600 36,250 36,320 -0,07
 
 
-0,193
69,360 35,920
BEFESA S.A. 30,280 30,340 30,480 31,500 -1,02
 
 
-3,238
73,100 31,500
BEIERSDORF AG 101,05 101,20 98,70 98,96 -0,26
 
 
-0,263
104,80 79,30
Brenntag SE 62,20 62,26 62,14 62,34 -0,20
 
 
-0,321
85,06 59,52
Cancom IT Systems 23,980 24,060 24,000 24,760 -0,76
 
 
-3,069
64,440 24,760
Carl-Zeiss Meditec AG 106,45 106,95 105,05 105,80 -0,75
 
 
-0,709
187,50 104,85
COMMERZBANK 7,812 7,816 7,776 7,866 -0,09
 
 
-1,144
9,179 5,583
CompuGroup Medical SE & Co. KGaA 35,280 35,940 35,540 35,680 -0,14
 
 
-0,392
76,250 35,680
CONTINENTAL STK 47,65 47,69 48,15 53,22 -5,07
 
 
-9,526
110,70 53,22
Covestro AG 29,270 29,290 28,780 29,930 -1,15
 
 
-3,842
59,500 29,000
CTS Eventim AG & Co. KGaA 43,120 43,220 43,720 47,900 -4,18
 
 
-8,727
71,420 47,900
Daimler Truck Holding AG 23,900 24,040 23,750 24,035 -0,29
 
 
-1,186
0 0
Delivery Hero SE 38,060 38,270 37,920 38,490 -0,57
 
 
-1,481
128,250 25,260
Deutsche Bank AG 8,521 8,524 8,513 8,601 -0,09
 
 
-1,023
14,412 7,763
DEUTSCHE BOERSE STK N 165,75 166,30 164,15 165,80 -1,65
 
 
-0,995
174,90 137,65
DEUTSCHE LUFTHANSA AG 5,580 5,585 5,661 5,674 -0,01
 
 
-0,229
7,879 5,449
DEUTSCHE POST STK N 29,975 29,985 30,060 31,480 -1,42
 
 
-4,511
57,950 31,480
Deutsche Telekom AG 18,190 18,192 18,190 18,392 -0,20
 
 
-1,098
19,520 15,094
Deutsche Wohnen SE 18,690 18,760 18,730 19,050 -0,32
 
 
-1,680
52,980 19,050
DUERR AG O.N. 21,960 22,000 21,560 21,960 -0,40
 
 
-1,821
42,320 19,880
Encavis AG 18,565 18,755 18,555 18,710 -0,16
 
 
-0,828
24,440 12,450
E.ON SE 8,060 8,066 8,120 8,228 -0,11
 
 
-1,313
12,492 7,902
Evonik Industries AG 17,455 17,475 17,415 17,830 -0,42
 
 
-2,328
29,510 17,830
EVOTEC SE 17,695 17,955 17,540 17,800 -0,26
 
 
-1,461
45,180 17,800
Fraport AG 38,830 38,890 39,130 41,670 -2,54
 
 
-6,096
68,840 38,500
Freenet AG 19,890 19,990 19,900 19,990 -0,09
 
 
-0,450
26,820 19,990
Fresenius Medical Care KGaA 29,600 29,670 29,430 29,490 -0,06
 
 
-0,203
63,060 29,490
Fresenius SE & Co. KGaA 22,030 22,090 21,720 21,940 -0,22
 
 
-1,003
41,450 21,940
Fuchs Petrolub SE - Vorzugsaktien 25,080 25,440 25,300 25,840 -0,54
 
 
-2,090
42,980 24,480
GEA Group AG 31,990 32,020 31,690 32,210 -0,52
 
 
-1,614
48,460 31,850
Gerresheimer Group 47,260 47,360 46,900 48,600 -1,70
 
 
-3,498
85,800 48,060
HANNOVER RUECKV STK N 152,40 152,80 152,90 154,70 -1,80
 
 
-1,164
181,20 131,35
Heidelberg Cement AG 40,240 40,280 40,380 40,560 -0,18
 
 
-0,444
67,700 40,560
Hella KGaA Hueck + CO 70,55 70,75 69,95 71,80 -1,85
 
 
-2,577
72,10 51,72
HelloFresh SE 22,100 22,140 21,790 22,200 -0,41
 
 
-1,847
95,460 22,200
Henkel AG & Co. KGaA - Vorzugsaktien 61,14 61,18 60,76 61,44 -0,68
 
 
-1,107
81,44 57,56
Hensoldt AG 20,200 20,250 19,900 21,550 -1,65
 
 
-7,657
28,900 11,620
Hugo Boss AG 50,62 50,66 50,60 53,34 -2,74
 
 
-5,137
59,26 42,90
INFINEON TECHNOLOGIES AG 22,990 23,110 22,860 23,035 -0,18
 
 
-0,760
43,505 21,345
JENOPTIK STK 20,240 20,460 20,120 20,320 -0,20
 
 
-0,984
37,420 20,320
JUNGHEINRICH PR 21,520 21,660 21,580 21,560 0,02
 
 
0,093
47,180 20,360
Kion Group AG 20,880 20,920 20,300 20,360 -0,06
 
 
-0,295
102,900 20,360
Knorr-Bremse 43,800 43,880 43,570 44,340 -0,77
 
 
-1,737
98,360 44,200
K+S STK 18,415 18,445 19,210 19,720 -0,51
 
 
-2,586
35,240 13,125
Lanxess 30,630 30,660 30,610 31,940 -1,33
 
 
-4,164
60,940 30,710
LEG Immobilien SE 58,94 59,04 59,26 61,34 -2,08
 
 
-3,391
134,50 61,34
Linde PLC 275,25 275,35 272,55 273,00 -0,45
 
 
-0,165
311,80 248,95
Mercedes-Benz Group AG 53,48 53,60 53,62 54,12 -0,50
 
 
-0,924
76,40 50,88
MERCK KGAA 159,70 159,80 157,75 161,85 -4,10
 
 
-2,533
230,00 156,10
MORPHOSYS STK 17,900 18,000 17,925 18,290 -0,37
 
 
-1,996
42,510 16,665
MTU Aero Engines 154,00 154,45 152,00 153,95 -1,95
 
 
-1,267
216,50 153,95
Münchner RückversicherungGeschäftsaufhebungen / Preisberichtigungen 246,60 247,00 249,50 250,10 -0,60
 
 
-0,240
280,25 207,20
Nagarro SE Namens-Aktien o.N. 91,10 91,50 89,90 90,40 -0,50
 
 
-0,553
210,00 90,40
NEMETSCHEK 49,730 49,870 48,520 49,550 -1,03
 
 
-2,079
113,950 49,550
NORDEX SE 8,666 8,702 8,602 8,926 -0,32
 
 
-3,630
16,954 7,436
Porsche Automobil Holding SE 69,76 69,80 69,70 70,30 -0,60
 
 
-0,853
94,60 59,22
ProSiebenSat.1 Media AG 7,302 7,320 7,134 7,432 -0,30
 
 
-4,010
16,205 7,298
PUMA STK 53,30 53,36 52,24 52,98 -0,74
 
 
-1,397
114,60 52,98
QIAGEN NV STK 42,520 42,550 42,290 42,350 -0,06
 
 
-0,142
49,900 39,010
RATIONAL AG 415,80 418,00 417,00 414,60 2,40
 
 
0,579
908,40 414,60
RHEINMETALL STK 155,40 155,75 153,50 156,30 -2,80
 
 
-1,791
224,30 78,16
RTL Group 33,240 33,620 33,120 33,140 -0,02
 
 
-0,060
53,750 33,140
RWE AG 39,840 39,860 39,590 40,440 -0,85
 
 
-2,102
43,760 29,930
SAP SE, Walldorf 82,20 82,24 79,89 82,49 -2,60
 
 
-3,152
129,12 82,49
SARTORIUS AG VZO O.N. 363,90 364,50 361,00 352,90 8,10
 
 
2,295
624,20 302,00
Scout24 SE 55,58 55,66 54,92 56,00 -1,08
 
 
-1,929
65,28 45,81
SIEMENS AG 98,62 98,67 98,05 98,46 -0,41
 
 
-0,416
156,54 94,89
Siemens Energy AG Namens-Aktien o.N 11,410 11,420 11,550 11,420 0,13
 
 
1,138
25,380 11,420
Siemens Healthineers AG 41,670 41,690 40,900 41,370 -0,47
 
 
-1,136
67,140 41,370
Siltronic AG 61,05 61,30 60,95 63,00 -2,05
 
 
-3,254
142,05 63,00
SIXT SE 85,20 85,60 84,45 85,15 -0,70
 
 
-0,822
170,00 85,15
SMA Solar Technology AG 47,640 47,800 47,640 47,040 0,60
 
 
1,276
60,000 26,120
Software AG 23,620 23,680 23,340 24,160 -0,82
 
 
-3,394
41,840 24,160
Stabilus SAÄnderung 47,560 47,720 47,900 49,840 -1,94
 
 
-3,892
69,200 40,450
Ströer SE & Co. KGaA 36,420 36,500 36,340 36,920 -0,58
 
 
-1,571
75,400 36,920
SUSE S.A. 13,850 13,930 14,070 14,340 -0,27
 
 
-1,883
40,020 14,100
Symrise GmbH & Co. KG 99,86 100,00 98,38 99,42 -1,04
 
 
-1,046
131,20 95,58
TAG Immobilien AG 7,710 7,720 7,635 8,205 -0,57
 
 
-6,947
25,937 8,205
Talanx AG 36,460 36,500 36,480 37,920 -1,44
 
 
-3,797
44,160 34,320
TeamViewer 7,982 8,100 8,048 8,138 -0,09
 
 
-1,106
27,930 8,138
Telefonica Deutschland Holding 2,222 2,225 2,203 2,292 -0,09
 
 
-3,883
2,991 2,278
thyssenkrupp AG 5,126 5,174 5,122 5,150 -0,03
 
 
-0,544
10,925 4,885
UNITED INTER STK N 20,010 20,140 20,020 20,200 -0,18
 
 
-0,891
35,540 20,200
Vantage Towers AG 26,760 26,800 26,720 26,900 -0,18
 
 
-0,669
33,160 24,740
VARTA AG 38,400 38,510 38,360 42,020 -3,66
 
 
-8,710
134,850 42,020
Verbio AG 54,00 54,80 54,45 54,40 0,05
 
 
0,092
86,05 40,54
VOLKSWAGEN Vorzüge 138,72 138,82 139,02 141,84 -2,82
 
 
-1,988
205,65 120,20
Vonovia SE 21,600 21,670 21,900 22,000 -0,10
 
 
-0,455
44,536 22,000
Wacker-Chemie AG 116,40 116,65 116,40 124,15 -7,75
 
 
-6,242
184,15 115,70
Zalando SE 19,690 19,725 19,210 20,010 -0,80
 
 
-3,998
85,780 20,010
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.