Stammdaten

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

Kursdaten

Letzter
10.610,59
Veränderung
+57,69
Veränderung in %
%
+0,547
Datum
07.01.2025
Zeit
17:50:00
Eröffnung
10.550,04
Vortag
10.552,90
Tageshoch
10.635,75
Tagestief
10.520,15
52 Wochen Hoch
10.693,73
52 Wochen Tief
8.799,66
Stück letzter Handel
k.A.
Stück
0
Umsatz
0,00

 

Intraday1 Woche1 Monat3 Monate1 Jahr5 JahreGesamt
Chart
Darstellung
Vergleich
Analyse
 

HDAX Kursliste

 Geld Brief Letzter Vortag
52 Wochen Hoch 52 Wochen Tief
Kion Group AG 0 0 35,100 31,100 4,00
 
 
12,862		 50,620 30,770
Eckert & Ziegler SE 0 0 49,780 45,320 4,46
 
 
9,841		 49,780 29,224
Delivery Hero SE 0 0 29,540 27,750 1,79
 
 
6,450		 41,560 17,372
K+S STK 0 0 11,215 10,630 0,59
 
 
5,503		 15,000 10,050
TRATON SE 0 0 29,500 28,100 1,40
 
 
4,982		 35,250 20,280
Elmos Semiconductor SE 0 0 79,00 75,30 3,70
 
 
4,914		 89,20 53,80
Hensoldt AG 0 0 34,840 33,320 1,52
 
 
4,562		 43,980 25,200
Daimler Truck Holding AG 0 0 39,610 37,910 1,70
 
 
4,484		 47,680 29,970
adidas AG 0 0 244,00 233,60 10,40
 
 
4,452		 244,00 164,22
Lanxess 0 0 24,200 23,290 0,91
 
 
3,907		 29,430 21,480
SARTORIUS AG VZO O.N. 0 0 220,80 212,70 8,10
 
 
3,808		 379,10 204,10
BEIERSDORF AG 0 0 127,20 122,60 4,60
 
 
3,752		 146,75 120,75
JUNGHEINRICH PR 0 0 26,380 25,660 0,72
 
 
2,806		 38,960 23,840
SCHOTT Pharma AG & CO. KGaA 0 0 24,820 24,260 0,56
 
 
2,308		 42,000 23,680
Siemens Healthineers AG 0 0 52,18 51,02 1,16
 
 
2,274		 57,58 47,85
PUMA STK 0 0 44,240 43,350 0,89
 
 
2,053		 52,120 34,540
Rheinmetall AG 0 0 617,60 605,20 12,40
 
 
2,049		 660,00 306,30
Brenntag SE 0 0 58,94 57,76 1,18
 
 
2,043		 86,10 55,86
NEMETSCHEK 0 0 95,65 93,80 1,85
 
 
1,972		 104,80 73,36
EVOTEC SE 0 0 8,710 8,555 0,16
 
 
1,812		 18,445 5,300
Hugo Boss AG 0 0 43,620 42,860 0,76
 
 
1,773		 66,840 32,620
CONTINENTAL STK 0 0 64,82 63,72 1,10
 
 
1,726		 76,90 51,94
Knorr-Bremse 0 0 70,80 69,60 1,20
 
 
1,724		 81,65 54,94
MERCK KGAA 0 0 142,30 140,00 2,30
 
 
1,643		 175,45 137,35
INFINEON TECHNOLOGIES AG 0 0 33,700 33,170 0,53
 
 
1,598		 38,195 28,620
SAP SE, Walldorf 0 0 243,05 239,30 3,75
 
 
1,567		 243,05 139,02
Münchner Rückversicherung 0 0 503,40 496,00 7,40
 
 
1,492		 520,20 375,70
HANNOVER RUECKV STK N 0 0 253,10 249,40 3,70
 
 
1,484		 262,80 211,90
AURUBIS AG 0 0 76,00 75,00 1,00
 
 
1,333		 84,45 57,50
Heidelberg Materials AG 0 0 122,00 120,40 1,60
 
 
1,329		 126,75 80,62
DEUTSCHE BOERSE STK N 0 0 222,50 219,80 2,70
 
 
1,228		 225,20 177,95
BILFINGER STK 0 0 46,550 46,050 0,50
 
 
1,086		 51,800 34,440
ATOSS SOFTWARE STK 0 0 116,80 115,60 1,20
 
 
1,038		 143,20 97,50
TeamViewer SE 0 0 9,618 9,520 0,10
 
 
1,029		 14,700 9,190
Carl-Zeiss Meditec AG 0 0 48,160 47,700 0,46
 
 
0,964		 121,900 45,960
RATIONAL AG 0 0 826,50 819,00 7,50
 
 
0,916		 935,00 653,50
PNE Wind AG 0 0 11,360 11,260 0,10
 
 
0,888		 14,860 10,520
Evonik Industries AG 0 0 16,685 16,540 0,15
 
 
0,877		 21,120 16,435
COMMERZBANK 0 0 16,175 16,040 0,14
 
 
0,842		 16,880 10,270
Krones AG 0 0 122,00 121,00 1,00
 
 
0,826		 131,80 109,70
Airbus SE 0 0 158,86 157,58 1,28
 
 
0,812		 171,64 126,38
RTL Group 0 0 27,400 27,200 0,20
 
 
0,735		 37,080 23,850
Deutsche Telekom AG 0 0 29,060 28,860 0,20
 
 
0,693		 30,570 20,880
MTU Aero Engines 0 0 318,40 316,50 1,90
 
 
0,600		 327,50 198,65
NEXUS STK 0 0 68,80 68,40 0,40
 
 
0,585		 69,50 47,15
ALLIANZ SELieferbarkeit 0 0 300,00 298,30 1,70
 
 
0,570		 304,00 242,00
1 & 1 AG 0 0 11,860 11,800 0,06
 
 
0,508		 19,280 11,220
BAYER AG 0 0 19,828 19,730 0,10
 
 
0,497		 35,615 18,846
Cancom IT Systems 0 0 23,520 23,420 0,10
 
 
0,427		 33,140 22,580
Freenet AG 0 0 27,820 27,720 0,10
 
 
0,361		 29,760 22,920
SIEMENS AG 0 0 192,86 192,26 0,60
 
 
0,312		 195,24 155,04
DEUTSCHE LUFTHANSA AG 0 0 5,960 5,942 0,02
 
 
0,303		 7,914 5,556
Porsche Automobil Holding SE 0 0 36,620 36,520 0,10
 
 
0,274		 51,500 33,800
Mercedes-Benz Group AG 0 0 54,22 54,09 0,13
 
 
0,240		 76,68 51,45
CTS Eventim AG & Co. KGaA 0 0 84,20 84,00 0,20
 
 
0,238		 99,95 59,25
JENOPTIK STK 0 0 23,060 23,020 0,04
 
 
0,174		 30,780 20,620
Nagarro SE Namens-Aktien o.N. 0 0 78,05 78,00 0,05
 
 
0,064		 99,20 67,85
Fresenius SE & Co. KGaA 0 0 34,120 34,110 0,01
 
 
0,029		 34,870 24,540
Talanx AG 0 0 83,50 83,50 0,00
 
 
0,000		 86,05 64,30
RWE AG 0 0 30,310 30,310 0,00
 
 
0,000		 40,940 28,000
Dr. Ing. h.c. F. Porsche AG 0 0 60,00 60,04 -0,04
 
 
-0,067		 95,66 57,08
QIAGEN NV STK 0 0 42,835 42,870 -0,04
 
 
-0,082		 43,855 36,725
GEA Group AG 0 0 47,920 47,960 -0,04
 
 
-0,083		 49,240 35,390
Fuchs SE - Vorzugsaktien 0 0 41,860 41,900 -0,04
 
 
-0,095		 46,800 37,040
BASF SE 0 0 42,475 42,530 -0,06
 
 
-0,129		 54,680 41,050
Ströer SE & Co. KGaA 0 0 45,000 45,060 -0,06
 
 
-0,133		 67,100 45,000
CompuGroup Medical SE & Co. KGaA 0 0 21,940 21,980 -0,04
 
 
-0,182		 40,100 13,380
AIXTRON STK 0 0 15,035 15,065 -0,03
 
 
-0,199		 36,320 12,795
Deutsche Post AG 0 0 34,210 34,290 -0,08
 
 
-0,233		 45,165 33,570
NORDEX SE 0 0 11,860 11,890 -0,03
 
 
-0,252		 15,580 9,184
UNITED INTER STK N 0 0 15,270 15,320 -0,05
 
 
-0,326		 24,980 15,080
Siltronic AG 0 0 46,420 46,600 -0,18
 
 
-0,386		 93,650 45,080
BECHTLE STK 0 0 30,740 30,860 -0,12
 
 
-0,389		 51,300 30,460
Siemens Energy AG Namens-Aktien o.N 0 0 54,06 54,30 -0,24
 
 
-0,442		 54,30 11,37
BAYERISCHE MOTOREN WERKE AG 0 0 79,30 79,70 -0,40
 
 
-0,502		 114,80 65,96
Fresenius Medical Care AG 0 0 43,900 44,160 -0,26
 
 
-0,589		 45,590 33,100
Henkel AG & Co. KGaA - Vorzugsaktien 0 0 82,38 82,88 -0,50
 
 
-0,603		 85,60 68,80
VOLKSWAGEN Vorzüge 0 0 89,84 90,42 -0,58
 
 
-0,641		 126,40 80,08
Deutsche Wohnen SE 0 0 22,650 22,800 -0,15
 
 
-0,658		 27,000 16,560
Hella KGaA Hueck + CO 0 0 88,60 89,20 -0,60
 
 
-0,673		 91,10 80,40
E.ON SE 0 0 11,300 11,380 -0,08
 
 
-0,703		 13,755 11,085
Scout24 SE 0 0 85,50 86,15 -0,65
 
 
-0,754		 90,20 62,88
Kontron AG 0 0 19,730 19,880 -0,15
 
 
-0,755		 23,140 15,250
Vonovia SE 0 0 28,570 28,810 -0,24
 
 
-0,833		 33,680 24,090
Gerresheimer Group 0 0 68,55 69,15 -0,60
 
 
-0,868		 109,20 68,55
Deutsche Bank AG 0 0 16,838 17,010 -0,17
 
 
-1,011		 17,106 11,598
TUI AG - konvertierte Namensaktien 0 0 8,094 8,184 -0,09
 
 
-1,100		 8,628 5,328
Wacker-Chemie AG 0 0 70,10 70,88 -0,78
 
 
-1,100		 115,00 66,20
LEG Immobilien SE 0 0 79,66 80,62 -0,96
 
 
-1,191		 95,28 67,68
thyssenkrupp AG 0 0 3,936 3,997 -0,06
 
 
-1,526		 6,342 2,790
IONOS Group SE Namens-Aktien o.N. 0 0 21,900 22,250 -0,35
 
 
-1,573		 29,700 16,580
Zalando SE 0 0 31,500 32,010 -0,51
 
 
-1,593		 35,050 16,400
HOCHTIEF STK 0 0 131,00 133,30 -2,30
 
 
-1,725		 133,30 97,85
Redcare Pharmacy N.V. 0 0 124,40 127,00 -2,60
 
 
-2,047		 169,90 97,70
Symrise GmbH & Co. KG 0 0 98,72 100,90 -2,18
 
 
-2,161		 124,20 92,40
HelloFresh SE 0 0 12,545 12,915 -0,37
 
 
-2,865		 13,565 4,471
TAG Immobilien AG 0 0 13,770 14,180 -0,41
 
 
-2,891		 16,890 11,100
Hypoport SE 0 0 173,80 180,20 -6,40
 
 
-3,552		 344,40 159,10
Aroundtown SA 0 0 2,632 2,730 -0,10
 
 
-3,590		 3,209 1,627
Fraport AG 0 0 57,30 59,80 -2,50
 
 
-4,181		 59,80 43,90
AUTO1 Group SE 0 0 14,770 15,670 -0,90
 
 
-5,743		 16,520 3,348
SUESS MICROTEC 0 0 45,650 50,200 -4,55
 
 
-9,064		 70,500 25,600
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.