ÜberblickChartEinzelwerte
Stuttgart
Nachrichten

HDAX P-IN./  DE0008469016  

15.05.2024 17:50:00 Diff. +82,35 Eröffnung Tageshoch Tagestief Schluss Vortag
10.067,85XXP +0,82% 10.006,54 10.075,24 10.000,31 9.985,50
Konfigurieren
TitelISINAktuellDatum / ZeitEröffnungSchlussDiff.Diff. (%)GeldGeld VolBriefBrief VolTageshochTagestiefVolumen (Stk.)Umsatz 
RHEINMETALL AGDE0007030009513,40021:31519,800522,800-9,400-1,80%513,40049515,00049520,600508,4007.7423,99 Mio.
Märkte 
MUENCH.RUECKVERS.VNA O.N.DE0008430026444,80021:30446,400446,400-1,600-0,36%444,80079445,80079449,300443,9001.283573.167,500
Märkte 
SARTORIUS AG VZO O.N.DE0007165631293,20021:30288,100288,100+5,100+1,77%293,20086293,90086297,500288,10022565.771,400
Märkte 
ALLIANZ SE NA O.N.DE0008404005263,50021:32265,000265,300-1,800-0,68%263,300133263,500133265,000259,80014.1813,73 Mio.
Märkte 
ATOSS SOFTWARE AGDE0005104400250,00021:30245,500245,000+5,000+2,04%250,00057252,50022252,000245,50024360.579,500
Märkte 
MTU AERO ENGINES NA O.N.DE000A0D9PT0236,70021:30233,900233,900+2,800+1,20%236,700106237,300106238,200233,9001.372323.954,400
Märkte 
ADIDAS AG NA O.N.DE000A1EWWW0231,00021:30226,700226,700+4,300+1,90%231,000130232,100130232,200226,700545125.071,300
Märkte 
HANNOVER RUECK SE NA O.N.DE0008402215225,30021:30229,100227,900-2,600-1,14%225,400111226,200111231,300224,9001.747398.820,700
Märkte 
SIEMENS AG NA O.N.DE0007236101187,14021:30185,360185,380+1,760+0,95%187,160188187,520187187,740185,3006.9241,3 Mio.
Märkte 
DEUTSCHE BOERSE NA O.N.DE0005810055179,85021:30177,200180,700-0,850-0,47%179,850140180,450139181,250177,200578104.028,300
Märkte 
SAP SE O.N.DE0007164600175,82021:30175,520175,540+0,280+0,16%175,820200175,940199176,440174,6001.313230.480,060
Märkte 
MERCK KGAA O.N.DE0006599905164,60021:30159,000157,600+7,000+4,44%164,550152165,400152166,350158,4002.421398.213,700
Märkte 
AIRBUSNL0000235190159,88021:33159,380158,780+1,100+0,69%159,780157160,040157160,220158,72030849.185,860
Märkte 
BEIERSDORF AG O.N.DE0005200000144,20021:30145,350145,350-1,150-0,79%144,200174144,550173145,650142,850932133.905,250
Märkte 
KRONES AG O.N.DE0006335003127,80021:30128,600128,600-0,800-0,62%127,80060128,00060128,600127,00040051.030
Märkte 
VOLKSWAGEN AG VZO O.N.DE0007664039121,10021:30122,700122,000-0,900-0,74%121,200289121,550288122,700120,65010.7851,31 Mio.
Märkte 
REDCARE PHARMACY INH.NL0012044747119,50021:30117,300117,000+2,500+2,14%119,60084119,80083120,800116,8001.394166.305,100
Märkte 
BAY.MOTOREN WERKE AG STDE0005190003102,70021:30104,350104,300-1,600-1,53%102,750341102,900341104,450102,40016.5781,71 Mio.
Märkte 
HEIDELBERG MATERIALS O.N.DE0006047004102,45021:30102,250101,950+0,500+0,49%102,450293102,700293103,100101,65062864.244,600
Märkte 
WACKER CHEMIE O.N.DE000WCH8881102,45021:30102,500102,600-0,150-0,15%102,45080103,00080104,050102,25025025.717,500
Märkte 
SYMRISE AG INH. O.N.DE000SYM9999102,15021:30102,200102,200-0,050-0,05%102,150245102,400245102,600101,35036837.544,900
Märkte 
HOCHTIEF AGDE0006070006101,90021:30103,200102,900-1,000-0,97%101,90080102,00080103,500100,800606.135
Märkte 
GERRESHEIMER AGDE000A0LD6E6101,00021:3098,10099,050+1,950+1,97%101,00080101,10080102,30097,0001.294127.194,200
Märkte 
CARL ZEISS MEDITEC AGDE000531370495,45021:3095,90096,100-0,650-0,68%95,45010596,00010097,40095,3501.01197.056,500
Märkte 
NAGARRO SE NA O.N.DE000A3H220089,40021:3088,80087,400+2,000+2,29%89,40018090,35025690,55087,35056250.135,700
Märkte 
NEMETSCHEK SE O.N.DE000645290787,45021:3084,85085,050+2,400+2,82%87,4505787,7005787,50084,85057449.414,200
Märkte 
LEG IMMOBILIEN SE NA O.N.DE000LEG111085,52021:3081,10081,160+4,360+5,37%85,5209086,1609086,02081,10096080.335,600
Märkte 
Porsche AG VzDE000PAG911384,16021:3085,94085,680-1,520-1,77%84,06029884,22029786,08084,0602.582219.457,800
Märkte 
HELLA GMBH+CO. KGAA O.N.DE000A13SX2283,40021:3083,40083,500-0,100-0,12%83,4009083,5009083,90083,400--
Märkte 
HENKEL AG+CO.KGAA VZODE000604843282,74021:3082,26082,260+0,480+0,58%82,74030382,96030283,02081,5201.830151.299,740
Märkte