Stammdaten

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

Kursdaten

Letzter
6.691,04
Veränderung
-143,10
Veränderung in %
%
-2,094
Datum
23.09.2022
Zeit
17:55:00
Eröffnung
6.824,67
Vortag
6.834,14
Tageshoch
6.825,06
Tagestief
6.637,23
52 Wochen Hoch
9.053,08
52 Wochen Tief
6.691,04
Stück letzter Handel
0
Stück
4.354.997
Umsatz
4.354.997,00

 

Chart
Darstellung
Vergleich
Analyse
 

HDAX Kursliste

Geld Brief Letzter Vortag 52 Wochen Hoch 52 Wochen Tief
JUNGHEINRICH PR 0 0 21,560 20,660 0,90
 
 
4,356
47,180 20,360
Airbus SE 0 0 95,69 92,54 3,15
 
 
3,404
118,64 89,50
SUSE S.A. 0 0 14,340 14,100 0,24
 
 
1,702
40,020 14,100
Hugo Boss AG 0 0 53,34 52,60 0,74
 
 
1,407
59,26 42,90
Covestro AG 0 0 29,930 29,540 0,39
 
 
1,320
59,500 29,000
Gerresheimer Group 0 0 48,600 48,060 0,54
 
 
1,124
85,800 48,060
BECHTLE STK 0 0 36,320 35,920 0,40
 
 
1,114
69,360 35,920
Henkel AG & Co. KGaA - Vorzugsaktien 0 0 61,44 60,96 0,48
 
 
0,787
81,44 57,56
Talanx AG 0 0 37,920 37,640 0,28
 
 
0,744
44,160 34,320
Vantage Towers AG 0 0 26,900 26,720 0,18
 
 
0,674
33,160 24,740
AURUBIS AG 0 0 55,56 55,24 0,32
 
 
0,579
116,20 55,10
Stabilus SAÄnderung 0 0 49,840 49,580 0,26
 
 
0,524
69,200 40,450
RWE AG 0 0 40,440 40,310 0,13
 
 
0,323
43,760 29,930
Knorr-Bremse 0 0 44,340 44,200 0,14
 
 
0,317
98,360 44,200
Hella KGaA Hueck + CO 0 0 71,80 71,60 0,20
 
 
0,279
72,10 51,72
Scout24 SE 0 0 56,00 56,00 0,00
 
 
0,000
65,28 45,81
Hensoldt AG 0 0 21,550 21,550 0,00
 
 
0,000
28,900 11,620
SAP SE, Walldorf 0 0 82,49 82,50 -0,01
 
 
-0,012
129,12 82,49
RTL Group 0 0 33,140 33,160 -0,02
 
 
-0,060
53,750 33,140
GEA Group AG 0 0 32,210 32,230 -0,02
 
 
-0,062
48,460 31,850
Telefonica Deutschland Holding 0 0 2,292 2,296 -0,00
 
 
-0,174
2,991 2,278
Kion Group AG 0 0 20,360 20,410 -0,05
 
 
-0,245
102,900 20,360
Evonik Industries AG 0 0 17,830 17,875 -0,05
 
 
-0,252
29,510 17,830
SIEMENS AG 0 0 98,46 98,75 -0,29
 
 
-0,294
156,54 94,89
AIXTRON STK 0 0 24,790 24,880 -0,09
 
 
-0,362
27,850 16,075
HelloFresh SE 0 0 22,200 22,340 -0,14
 
 
-0,627
95,460 22,200
Ströer SE & Co. KGaA 0 0 36,920 37,200 -0,28
 
 
-0,753
75,400 36,920
ProSiebenSat.1 Media AG 0 0 7,432 7,500 -0,07
 
 
-0,907
16,205 7,298
adidas AG 0 0 133,66 135,00 -1,34
 
 
-0,993
297,45 133,66
Wacker-Chemie AG 0 0 124,15 125,40 -1,25
 
 
-0,997
184,15 115,70
RATIONAL AG 0 0 414,60 419,80 -5,20
 
 
-1,239
908,40 414,60
DUERR AG O.N. 0 0 21,960 22,240 -0,28
 
 
-1,259
42,320 19,880
EVOTEC SE 0 0 17,800 18,030 -0,23
 
 
-1,276
45,180 17,800
ADTRAN Holdings Inc. 0 0 18,750 19,000 -0,25
 
 
-1,316
0 0
Symrise GmbH & Co. KG 0 0 99,42 100,75 -1,33
 
 
-1,320
131,20 95,58
Deutsche Telekom AG 0 0 18,392 18,640 -0,25
 
 
-1,330
19,520 15,094
QIAGEN NV STK 0 0 42,350 42,930 -0,58
 
 
-1,351
49,900 39,010
TAG Immobilien AG 0 0 8,205 8,320 -0,12
 
 
-1,382
25,937 8,205
DEUTSCHE BOERSE STK N 0 0 165,80 168,45 -2,65
 
 
-1,573
174,90 137,65
Carl-Zeiss Meditec AG 0 0 105,80 107,55 -1,75
 
 
-1,627
187,50 104,85
CTS Eventim AG & Co. KGaA 0 0 47,900 48,740 -0,84
 
 
-1,723
71,420 47,900
CONTINENTAL STK 0 0 53,22 54,16 -0,94
 
 
-1,736
110,70 53,22
Fraport AG 0 0 41,670 42,460 -0,79
 
 
-1,861
68,840 38,500
Software AG 0 0 24,160 24,620 -0,46
 
 
-1,868
41,840 24,160
Münchner RückversicherungGeschäftsaufhebungen / Preisberichtigungen 0 0 250,10 255,00 -4,90
 
 
-1,922
280,25 207,20
DEUTSCHE POST STK N 0 0 31,480 32,100 -0,62
 
 
-1,931
57,950 31,480
Nagarro SE Namens-Aktien o.N. 0 0 90,40 92,20 -1,80
 
 
-1,952
210,00 90,40
HANNOVER RUECKV STK N 0 0 154,70 157,90 -3,20
 
 
-2,027
181,20 131,35
MTU Aero Engines 0 0 153,95 157,15 -3,20
 
 
-2,036
216,50 153,95
Aroundtown SA 0 0 2,327 2,376 -0,05
 
 
-2,062
6,310 2,327
Linde PLC 0 0 273,00 278,75 -5,75
 
 
-2,063
311,80 248,95
Vonovia SE 0 0 22,000 22,480 -0,48
 
 
-2,135
44,536 22,000
E.ON SE 0 0 8,228 8,414 -0,19
 
 
-2,211
12,492 7,902
Fuchs Petrolub SE - Vorzugsaktien 0 0 25,840 26,460 -0,62
 
 
-2,343
42,980 24,480
BEFESA S.A. 0 0 31,500 32,280 -0,78
 
 
-2,416
73,100 31,500
LEG Immobilien SE 0 0 61,34 62,88 -1,54
 
 
-2,449
134,50 61,34
Porsche Automobil Holding SE 0 0 70,30 72,20 -1,90
 
 
-2,632
94,60 59,22
ALLIANZ SE 0 0 168,22 172,80 -4,58
 
 
-2,650
231,90 166,36
Daimler Truck Holding AG 0 0 24,035 24,705 -0,67
 
 
-2,712
0 0
UNITED INTER STK N 0 0 20,200 20,770 -0,57
 
 
-2,744
35,540 20,200
BEIERSDORF AG 0 0 98,96 101,85 -2,89
 
 
-2,838
104,80 79,30
Siltronic AG 0 0 63,00 64,85 -1,85
 
 
-2,853
142,05 63,00
Lanxess 0 0 31,940 32,880 -0,94
 
 
-2,859
60,940 30,710
BASF SE 0 0 39,900 41,140 -1,24
 
 
-3,014
68,700 39,770
Deutsche Wohnen SE 0 0 19,050 19,650 -0,60
 
 
-3,053
52,980 19,050
Brenntag SE 0 0 62,34 64,52 -2,18
 
 
-3,379
85,06 59,52
Encavis AG 0 0 18,710 19,375 -0,67
 
 
-3,432
24,440 12,450
Fresenius Medical Care KGaA 0 0 29,490 30,540 -1,05
 
 
-3,438
63,060 29,490
RHEINMETALL STK 0 0 156,30 161,90 -5,60
 
 
-3,459
224,30 78,16
MERCK KGAA 0 0 161,85 168,05 -6,20
 
 
-3,689
230,00 156,10
MORPHOSYS STK 0 0 18,290 19,005 -0,72
 
 
-3,762
42,510 16,665
Fresenius SE & Co. KGaA 0 0 21,940 22,800 -0,86
 
 
-3,772
41,450 21,940
CompuGroup Medical SE & Co. KGaA 0 0 35,680 37,080 -1,40
 
 
-3,776
76,250 35,680
BAYER AG 0 0 49,890 51,860 -1,97
 
 
-3,799
67,460 44,425
INFINEON TECHNOLOGIES AG 0 0 23,035 23,950 -0,92
 
 
-3,820
43,505 21,345
DEUTSCHE LUFTHANSA AG 0 0 5,674 5,901 -0,23
 
 
-3,847
7,879 5,449
Siemens Healthineers AG 0 0 41,370 43,040 -1,67
 
 
-3,880
67,140 41,370
NEMETSCHEK 0 0 49,550 51,580 -2,03
 
 
-3,936
113,950 49,550
Freenet AG 0 0 19,990 20,830 -0,84
 
 
-4,033
26,820 19,990
VOLKSWAGEN Vorzüge 0 0 141,84 147,90 -6,06
 
 
-4,097
205,65 120,20
SIXT SE 0 0 85,15 88,90 -3,75
 
 
-4,218
170,00 85,15
Mercedes-Benz Group AG 0 0 54,12 56,52 -2,40
 
 
-4,246
76,40 50,88
NORDEX SE 0 0 8,926 9,322 -0,40
 
 
-4,248
16,954 7,436
Zalando SE 0 0 20,010 20,900 -0,89
 
 
-4,258
85,780 20,010
Cancom IT Systems 0 0 24,760 25,880 -1,12
 
 
-4,328
64,440 24,760
Verbio AG 0 0 54,40 56,90 -2,50
 
 
-4,394
86,05 40,54
BAYERISCHE MOTOREN WERKE AG 0 0 71,32 74,65 -3,33
 
 
-4,461
99,74 69,10
COMMERZBANK 0 0 7,866 8,234 -0,37
 
 
-4,469
9,179 5,583
thyssenkrupp AG 0 0 5,150 5,408 -0,26
 
 
-4,771
10,925 4,885
PUMA STK 0 0 52,98 55,74 -2,76
 
 
-4,952
114,60 52,98
Heidelberg Cement AG 0 0 40,560 42,710 -2,15
 
 
-5,034
67,700 40,560
JENOPTIK STK 0 0 20,320 21,400 -1,08
 
 
-5,047
37,420 20,320
K+S STK 0 0 19,720 20,770 -1,05
 
 
-5,055
35,240 13,125
Siemens Energy AG Namens-Aktien o.N 0 0 11,420 12,055 -0,64
 
 
-5,268
25,380 11,420
SARTORIUS AG VZO O.N. 0 0 352,90 373,70 -20,80
 
 
-5,566
624,20 302,00
Delivery Hero SE 0 0 38,490 41,050 -2,56
 
 
-6,236
128,250 25,260
TeamViewer 0 0 8,138 8,706 -0,57
 
 
-6,524
27,930 8,138
Deutsche Bank AG 0 0 8,601 9,213 -0,61
 
 
-6,643
14,412 7,763
SMA Solar Technology AG 0 0 47,040 52,400 -5,36
 
 
-10,229
60,000 26,120
VARTA AG 0 0 42,020 58,920 -16,90
 
 
-28,683
134,850 42,020
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.