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
HDAX Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| adidas AG | 0 | 0 | 160,76 | 166,86 | -6,10 | -3,656 | 187,72 | 95,66 | |||
| ADTRAN Holdings Inc. | 0 | 0 | 7,742 | 8,050 | -0,31 | -3,826 | 23,100 | 6,598 | |||
| Airbus SE | 0 | 0 | 124,56 | 126,48 | -1,92 | -1,518 | 135,96 | 87,75 | |||
| AIXTRON STK | 0 | 0 | 33,880 | 34,940 | -1,06 | -3,034 | 36,560 | 24,510 | |||
| ALLIANZ SE | 0 | 0 | 221,65 | 224,95 | -3,30 | -1,467 | 232,95 | 161,88 | |||
| ATOSS SOFTWARE STK | 0 | 0 | 194,00 | 202,00 | -8,00 | -3,960 | 231,50 | 110,80 | |||
| AURUBIS AG | 0 | 0 | 68,48 | 70,60 | -2,12 | -3,003 | 101,20 | 53,36 | |||
| BASF SE | 0 | 0 | 41,705 | 41,985 | -0,28 | -0,667 | 53,810 | 40,805 | |||
| BAYER AG | 43,570 | 44,165 | 43,945 | 44,905 | -0,96 | -2,138 | 62,610 | 44,905 | |||
| BAYERISCHE MOTOREN WERKE AG | 0 | 0 | 96,26 | 96,24 | 0,02 | 0,021 | 112,86 | 68,82 | |||
| BECHTLE STK | 0 | 0 | 43,400 | 43,720 | -0,32 | -0,732 | 46,280 | 32,620 | |||
| BEFESA S.A. | 0 | 0 | 27,820 | 28,940 | -1,12 | -3,870 | 54,950 | 27,600 | |||
| BEIERSDORF AG | 0 | 0 | 121,45 | 121,95 | -0,50 | -0,410 | 127,35 | 94,18 | |||
| Brenntag SE | 0 | 0 | 72,42 | 73,36 | -0,94 | -1,281 | 76,90 | 55,46 | |||
| Cancom IT Systems | 0 | 0 | 24,620 | 25,140 | -0,52 | -2,068 | 34,900 | 22,940 | |||
| Carl-Zeiss Meditec AG | 78,02 | 79,02 | 78,86 | 78,98 | -0,12 | -0,152 | 141,80 | 78,98 | |||
| COMMERZBANK | 0 | 0 | 10,280 | 10,780 | -0,50 | -4,638 | 11,910 | 7,150 | |||
| CompuGroup Medical SE & Co. KGaA | 0 | 0 | 36,280 | 37,140 | -0,86 | -2,316 | 51,900 | 31,440 | |||
| CONTINENTAL STK | 0 | 0 | 66,30 | 67,38 | -1,08 | -1,603 | 78,20 | 45,15 | |||
| Covestro AG | 0 | 0 | 50,26 | 50,98 | -0,72 | -1,412 | 53,40 | 30,50 | |||
| CTS Eventim AG & Co. KGaA | 0 | 0 | 53,00 | 53,75 | -0,75 | -1,395 | 70,80 | 42,06 | |||
| Daimler Truck Holding AG | 31,720 | 32,200 | 32,040 | 32,720 | -0,68 | -2,078 | 34,150 | 24,055 | |||
| Delivery Hero SE | 26,185 | 26,615 | 26,455 | 27,575 | -1,12 | -4,062 | 57,100 | 26,785 | |||
| Deutsche Bank AG | 0 | 0 | 9,985 | 10,390 | -0,41 | -3,898 | 12,332 | 7,522 | |||
| DEUTSCHE BOERSE STK N | 159,40 | 160,45 | 160,15 | 160,45 | -0,30 | -0,187 | 186,10 | 156,90 | |||
| DEUTSCHE LUFTHANSA AG | 0 | 0 | 7,241 | 7,564 | -0,32 | -4,270 | 10,968 | 5,722 | |||
| Deutsche Post AG | 0 | 0 | 37,990 | 37,915 | 0,08 | 0,198 | 46,780 | 30,905 | |||
| Deutsche Telekom AG | 0 | 0 | 19,812 | 19,860 | -0,05 | -0,242 | 23,060 | 17,420 | |||
| Dr. Ing. h.c. F. Porsche AG | 0 | 0 | 89,64 | 89,40 | 0,24 | 0,268 | 120,35 | 81,94 | |||
| DUERR AG O.N. | 0 | 0 | 24,700 | 25,700 | -1,00 | -3,891 | 36,360 | 21,680 | |||
| Encavis AG | 11,770 | 12,270 | 12,075 | 12,940 | -0,87 | -6,685 | 20,470 | 12,840 | |||
| ENERGIEKONTOR O.N. | 0 | 0 | 75,10 | 76,80 | -1,70 | -2,214 | 91,40 | 60,20 | |||
| E.ON SE | 0 | 0 | 10,575 | 10,910 | -0,34 | -3,071 | 12,275 | 7,618 | |||
| Evonik Industries AG | 0 | 0 | 16,890 | 17,300 | -0,41 | -2,370 | 21,540 | 16,590 | |||
| EVOTEC SE | 17,285 | 17,785 | 17,670 | 17,970 | -0,30 | -1,669 | 24,160 | 14,915 | |||
| Fraport AG | 0 | 0 | 48,500 | 48,630 | -0,13 | -0,267 | 53,500 | 36,220 | |||
| Freenet AG | 21,820 | 22,320 | 22,140 | 22,360 | -0,22 | -0,984 | 26,360 | 18,845 | |||
| Fresenius Medical Care KGaA | 40,290 | 40,800 | 40,580 | 40,460 | 0,12 | 0,297 | 49,280 | 26,540 | |||
| Fresenius SE & Co. KGaA | 27,990 | 28,580 | 28,370 | 28,250 | 0,12 | 0,425 | 30,910 | 19,865 | |||
| Fuchs SE - Vorzugsaktien | 35,060 | 35,460 | 35,320 | 35,720 | -0,40 | -1,120 | 39,340 | 26,660 | |||
| GEA Group AG | 0 | 0 | 34,160 | 34,840 | -0,68 | -1,952 | 43,980 | 32,300 | |||
| Gerresheimer Group | 0 | 0 | 96,80 | 99,30 | -2,50 | -2,518 | 120,90 | 49,76 | |||
| HANNOVER RUECKV STK N | 205,20 | 206,30 | 206,30 | 205,00 | 1,30 | 0,634 | 213,80 | 151,60 | |||
| Heidelberg Materials AG | 0 | 0 | 71,98 | 73,10 | -1,12 | -1,532 | 77,12 | 40,04 | |||
| Hella KGaA Hueck + CO | 0 | 0 | 68,40 | 66,80 | 1,60 | 2,395 | 82,60 | 64,50 | |||
| HelloFresh SE | 0 | 0 | 27,670 | 28,130 | -0,46 | -1,635 | 33,510 | 16,230 | |||
| Henkel AG & Co. KGaA - Vorzugsaktien | 0 | 0 | 67,28 | 67,38 | -0,10 | -0,148 | 78,30 | 60,46 | |||
| Hensoldt AG | 0 | 0 | 26,860 | 27,860 | -1,00 | -3,589 | 37,940 | 20,300 | |||
| HOCHTIEF STK | 0 | 0 | 92,60 | 95,85 | -3,25 | -3,391 | 99,85 | 46,16 | |||
| Hugo Boss AG | 0 | 0 | 59,28 | 59,94 | -0,66 | -1,101 | 74,94 | 45,51 | |||
| INFINEON TECHNOLOGIES AG | 30,835 | 31,235 | 31,145 | 31,305 | -0,16 | -0,511 | 39,940 | 23,275 | |||
| JENOPTIK STK | 22,500 | 23,100 | 22,860 | 23,140 | -0,28 | -1,210 | 33,140 | 19,750 | |||
| JUNGHEINRICH PR | 27,600 | 28,120 | 27,960 | 28,680 | -0,72 | -2,510 | 36,880 | 20,360 | |||
| Kion Group AG | 0 | 0 | 35,450 | 37,050 | -1,60 | -4,318 | 40,940 | 19,560 | |||
| Knorr-Bremse | 0 | 0 | 58,62 | 59,92 | -1,30 | -2,170 | 70,02 | 43,40 | |||
| Kontron AG | 0 | 0 | 18,200 | 18,170 | 0,03 | 0,165 | 20,740 | 14,250 | |||
| K+S STK | 0 | 0 | 16,710 | 17,150 | -0,44 | -2,566 | 23,220 | 14,855 | |||
| Lanxess | 0 | 0 | 22,660 | 22,950 | -0,29 | -1,264 | 47,220 | 22,950 | |||
| LEG Immobilien SE | 0 | 0 | 64,12 | 65,00 | -0,88 | -1,354 | 77,04 | 47,43 | |||
| Mercedes-Benz Group AG | 64,52 | 65,44 | 65,00 | 65,35 | -0,35 | -0,536 | 75,73 | 52,42 | |||
| MERCK KGAA | 0 | 0 | 153,55 | 157,95 | -4,40 | -2,786 | 200,00 | 145,50 | |||
| MORPHOSYS STK | 0 | 0 | 24,330 | 25,560 | -1,23 | -4,812 | 30,990 | 12,040 | |||
| MTU Aero Engines | 166,00 | 168,20 | 167,30 | 169,00 | -1,70 | -1,006 | 244,70 | 155,05 | |||
| Münchner Rückversicherung | 366,70 | 368,00 | 368,00 | 367,70 | 0,30 | 0,082 | 378,20 | 239,90 | |||
| Nagarro SE Namens-Aktien o.N. | 0 | 0 | 70,45 | 68,85 | 1,60 | 2,324 | 132,80 | 64,90 | |||
| NEMETSCHEK | 0 | 0 | 59,12 | 57,70 | 1,42 | 2,461 | 75,02 | 43,60 | |||
| NORDEX SE | 0 | 0 | 11,205 | 11,580 | -0,38 | -3,238 | 15,155 | 7,374 | |||
| PNE Wind AG | 0 | 0 | 12,920 | 13,000 | -0,08 | -0,615 | 24,200 | 12,220 | |||
| Porsche Automobil Holding SE | 0 | 0 | 46,380 | 47,110 | -0,73 | -1,550 | 61,200 | 45,860 | |||
| ProSiebenSat.1 Media AG | 0 | 0 | 6,212 | 6,390 | -0,18 | -2,786 | 10,040 | 6,272 | |||
| PUMA STK | 0 | 0 | 59,06 | 58,66 | 0,40 | 0,682 | 66,56 | 43,80 | |||
| QIAGEN NV STK | 0 | 0 | 37,990 | 38,070 | -0,08 | -0,210 | 47,630 | 36,960 | |||
| RATIONAL AG | 583,50 | 598,00 | 592,00 | 601,00 | -9,00 | -1,498 | 705,00 | 512,50 | |||
| Redcare Pharmacy N.V. | 98,60 | 99,60 | 99,14 | 103,00 | -3,86 | -3,748 | 115,60 | 38,40 | |||
| Rheinmetall AG | 0 | 0 | 238,70 | 245,00 | -6,30 | -2,571 | 277,00 | 146,90 | |||
| RTL Group | 0 | 0 | 31,640 | 32,040 | -0,40 | -1,248 | 49,380 | 31,280 | |||
| RWE AG | 0 | 0 | 33,870 | 35,250 | -1,38 | -3,915 | 42,780 | 34,850 | |||
| SAP SE, Walldorf | 0 | 0 | 122,56 | 122,46 | 0,10 | 0,082 | 131,38 | 83,73 | |||
| SARTORIUS AG VZO O.N. | 0 | 0 | 310,30 | 319,70 | -9,40 | -2,940 | 463,90 | 300,00 | |||
| Scout24 SE | 0 | 0 | 64,02 | 65,68 | -1,66 | -2,527 | 66,14 | 46,36 | |||
| SIEMENS AG | 0 | 0 | 134,08 | 134,92 | -0,84 | -0,623 | 165,90 | 100,78 | |||
| Siemens Energy AG Namens-Aktien o.N | 0 | 0 | 11,860 | 12,250 | -0,39 | -3,184 | 24,800 | 10,345 | |||
| Siemens Healthineers AG | 0 | 0 | 47,810 | 48,110 | -0,30 | -0,624 | 57,980 | 42,810 | |||
| Siltronic AG | 0 | 0 | 79,10 | 82,15 | -3,05 | -3,713 | 85,45 | 54,05 | |||
| SIXT SE | 87,45 | 87,90 | 87,75 | 90,80 | -3,05 | -3,359 | 129,10 | 82,55 | |||
| SMA Solar Technology AG | 0 | 0 | 57,60 | 61,50 | -3,90 | -6,341 | 111,50 | 39,92 | |||
| Stabilus SA | 0 | 0 | 51,85 | 52,50 | -0,65 | -1,238 | 65,60 | 44,80 | |||
| Ströer SE & Co. KGaA | 0 | 0 | 41,880 | 42,800 | -0,92 | -2,150 | 55,000 | 38,000 | |||
| Symrise GmbH & Co. KG | 0 | 0 | 88,94 | 90,20 | -1,26 | -1,397 | 111,40 | 88,70 | |||
| TAG Immobilien AG | 0 | 0 | 9,804 | 9,918 | -0,11 | -1,149 | 11,380 | 5,455 | |||
| Talanx AG | 0 | 0 | 59,40 | 59,95 | -0,55 | -0,917 | 65,45 | 35,72 | |||
| TeamViewer SE | 15,395 | 15,920 | 15,700 | 15,735 | -0,04 | -0,222 | 17,390 | 7,862 | |||
| Telefonica Deutschland Holding | 0 | 0 | 1,670 | 1,715 | -0,05 | -2,653 | 3,129 | 1,675 | |||
| thyssenkrupp AG | 6,796 | 6,952 | 6,880 | 7,170 | -0,29 | -4,045 | 7,708 | 4,546 | |||
| UNITED INTER STK N | 19,920 | 20,660 | 20,320 | 20,400 | -0,08 | -0,392 | 22,900 | 12,580 | |||
| Verbio AG | 34,560 | 35,060 | 34,890 | 36,190 | -1,30 | -3,592 | 85,600 | 31,990 | |||
| Vitesco Technologies Group AG | 0 | 0 | 74,85 | 77,00 | -2,15 | -2,792 | 81,75 | 48,32 | |||
| VOLKSWAGEN Vorzüge | 0 | 0 | 107,56 | 109,12 | -1,56 | -1,430 | 143,88 | 106,20 | |||
| Vonovia SE | 21,860 | 22,220 | 22,180 | 22,810 | -0,63 | -2,762 | 28,290 | 15,590 | |||
| Wacker-Chemie AG | 0 | 0 | 127,85 | 135,55 | -7,70 | -5,681 | 159,35 | 101,10 | |||
| Zalando SE | 0 | 0 | 20,150 | 21,270 | -1,12 | -5,266 | 45,040 | 20,080 | |||