Zurück geht es hier Grüezi! Sie wurden auf finanzen.ch, unser Portal für Schweizer Anleger, weitergeleitet.  Zurück geht es hier.

HDAX 220022 / DE0008469016

12’732.12 Pkt
2.57 Pkt
0.02 %
15:46:00
Name
ISIN
Letzter
Vortag
Tief
Hoch
+/-
%
Zeit
Datum
3 Mon.
+/-
%
6 Mon.
+/-
%
1 Jahr
+/-
%
Produkte Anz.
adidas
DE000A1EWWW0
194.30
194.65
193.20
194.45
-0.35
-0.18
14:35:30
21.10.2025
-13.85
-6.71
-6.00
-3.02
-32.65
-14.49
Adtran Networks SE
DE0005103006
21.50
21.50
21.50
21.50
0.00
0.00
08:03:59
21.10.2025
1.40
6.83
1.70
8.42
2.40
12.31
Airbus SE
NL0000235190
208.25
203.55
203.50
208.45
4.70
2.31
15:47:29
21.10.2025
20.17
10.89
68.99
50.56
64.15
45.40
AIXTRON SE
DE000A0WMPJ6
13.32
13.07
13.10
13.43
0.25
1.91
15:37:19
21.10.2025
-3.22
-19.41
3.31
32.90
-1.19
-8.17
Allianz
DE0008404005
354.50
352.70
352.00
355.00
1.80
0.51
15:26:53
21.10.2025
19.00
5.51
15.80
4.54
61.20
20.21
alstria office REIT-AG
DE000A0LD2U1
16.08
15.46
0.00
0.00
0.62
4.01
14:03:41
18.06.2019
-0.02
-0.36
0.56
3.13
2.10
60.69
Aurubis
DE0006766504
105.90
106.80
105.80
106.90
-0.90
-0.84
15:10:43
21.10.2025
15.85
17.26
33.40
44.95
40.65
60.63
BASF
DE000BASF111
43.05
43.78
43.05
43.90
-0.73
-1.67
16:00:23
21.10.2025
0.66
1.55
1.24
2.96
-3.02
-6.53
Bayer
DE000BAY0017
27.46
27.50
27.32
27.60
-0.04
-0.13
11:48:57
21.10.2025
-0.88
-3.15
6.06
28.82
0.59
2.23
Bechtle AG
DE0005158703
36.04
36.28
35.82
36.04
-0.24
-0.66
15:48:28
21.10.2025
-3.86
-9.85
0.70
2.02
-1.04
-2.86
Beiersdorf AG
DE0005200000
96.26
96.46
95.96
96.26
-0.20
-0.21
09:00:42
21.10.2025
-14.20
-13.20
-25.75
-21.61
-38.50
-29.19
BMW AG
DE0005190003
81.06
81.12
80.78
81.34
-0.06
-0.07
14:42:38
21.10.2025
-4.26
-5.08
9.32
13.27
4.82
6.45
Brenntag SE
DE000A1DAHH0
50.04
50.20
50.04
50.04
-0.16
-0.32
08:01:29
21.10.2025
-6.70
-12.11
-6.78
-12.24
-15.24
-23.86
CANCOM SE
DE0005419105
24.70
24.70
24.70
24.70
0.00
0.00
08:03:59
21.10.2025
-1.85
-6.85
-0.30
-1.18
-0.71
-2.75
Carl Zeiss Meditec AG
DE0005313704
47.92
47.20
47.10
47.92
0.72
1.53
11:54:53
21.10.2025
-4.05
-7.95
-9.70
-17.14
-14.90
-24.11
Ceconomy St.
DE0007257503
4.38
4.38
4.38
4.38
-0.01
-0.11
08:03:59
21.10.2025
0.52
13.54
0.96
28.07
1.21
38.41
Commerzbank
DE000CBK1001
30.07
30.20
30.07
30.65
-0.13
-0.43
15:59:05
21.10.2025
2.37
8.35
7.92
34.68
13.94
82.88
Continental AG
DE0005439004
62.04
62.38
61.76
62.30
-0.34
-0.55
11:20:42
21.10.2025
-3.14
-5.43
5.53
11.26
10.34
23.33
Covestro AG
DE0006062144
59.92
59.94
59.92
59.92
-0.02
-0.03
08:01:33
21.10.2025
-0.66
-1.09
5.76
11.24
1.30
2.23
CTS Eventim
DE0005470306
78.70
77.65
77.85
78.70
1.05
1.35
15:29:02
21.10.2025
-26.55
-25.55
-19.85
-20.42
-22.45
-22.49
Deutsche Bank AG
DE0005140008
28.78
29.08
28.73
28.97
-0.30
-1.03
15:35:01
21.10.2025
4.55
17.51
9.83
47.52
14.35
88.81
Deutsche Börse AG
DE0005810055
224.10
224.30
224.10
224.70
-0.20
-0.09
14:27:53
21.10.2025
-41.90
-15.90
-49.70
-18.31
3.50
1.60
Deutsche Euroshop AG
DE0007480204
18.18
18.62
18.18
18.18
-0.44
-2.36
08:03:59
21.10.2025
-0.30
-1.61
0.54
3.03
-3.39
-15.59
Deutsche Telekom AG
DE0005557508
30.17
30.09
30.04
30.27
0.08
0.27
15:22:26
21.10.2025
-0.99
-3.23
-2.11
-6.65
1.44
5.11
Deutsche Wohnen SE
DE000A0HN5C6
22.85
22.45
22.55
22.85
0.40
1.78
11:54:43
21.10.2025
0.35
1.54
0.75
3.36
-1.65
-6.67
DHL Group (ex Deutsche Post)
DE0005552004
39.66
39.88
39.54
39.90
-0.22
-0.55
15:59:03
21.10.2025
0.11
0.28
3.37
9.42
1.26
3.33
Drägerwerk AG & Co. KGaA Vz.
DE0005550636
76.50
76.80
76.00
76.50
-0.30
-0.39
09:20:54
21.10.2025
7.30
10.67
15.70
26.17
30.00
65.65
Dürr AG
DE0005565204
20.00
20.05
19.94
20.15
-0.05
-0.25
12:02:23
21.10.2025
-3.87
-16.65
0.14
0.73
-1.66
-7.89
E.ON SE
DE000ENAG999
16.46
16.42
16.36
16.48
0.04
0.21
14:43:28
21.10.2025
0.45
2.84
1.05
6.85
3.23
24.69
Evonik AG
DE000EVNK013
14.77
14.88
14.77
14.88
-0.11
-0.74
10:30:54
21.10.2025
-2.80
-15.94
-3.96
-21.14
-6.43
-30.33
EVOTEC SE
DE0005664809
6.85
6.61
6.64
6.85
0.24
3.60
13:13:06
21.10.2025
-0.53
-7.18
0.48
7.57
1.31
23.52
Fielmann AG
DE0005772206
50.60
50.00
50.60
50.60
0.60
1.20
12:12:56
21.10.2025
-7.85
-13.58
6.40
14.70
3.15
6.73
Fraport AG
DE0005773303
74.90
75.95
74.90
76.00
-1.05
-1.38
14:58:15
21.10.2025
12.25
18.57
18.90
31.87
29.56
60.77
freenet AG
DE000A0Z2ZZ5
27.76
27.30
27.28
27.76
0.46
1.68
14:38:21
21.10.2025
-0.62
-2.25
-8.24
-23.45
-1.26
-4.47
Fresenius Medical Care (FMC) St.
DE0005785802
46.63
46.58
46.47
46.65
0.05
0.11
10:35:25
21.10.2025
-0.11
-0.24
4.90
11.78
9.35
25.18
Fresenius SE & Co. KGaA (St.)
DE0005785604
48.27
48.32
48.27
48.34
-0.05
-0.10
10:05:50
21.10.2025
5.96
14.45
8.20
21.02
13.86
41.56
GEA
DE0006602006
61.95
61.85
61.95
61.95
0.10
0.16
08:03:59
21.10.2025
3.15
5.30
9.60
18.13
14.91
31.30
Gerresheimer AG
DE000A0LD6E6
27.32
27.48
27.30
27.32
-0.16
-0.58
11:08:37
21.10.2025
-20.10
-42.58
-24.75
-47.73
-58.80
-68.45
GFT SE
DE0005800601
17.68
17.68
17.68
17.68
0.00
0.00
08:03:59
21.10.2025
-5.41
-23.47
-4.36
-19.82
-4.71
-21.07
Grand City Properties S.A.
LU0775917882
11.34
11.28
11.24
11.36
0.06
0.53
10:55:04
21.10.2025
0.36
3.26
0.90
8.57
-1.72
-13.11
Hannover Rück
DE0008402215
254.40
253.40
254.00
255.20
1.00
0.39
15:24:36
21.10.2025
-12.00
-4.52
-24.80
-8.92
-2.20
-0.86
Heidelberg Materials
DE0006047004
193.90
195.05
193.75
194.00
-1.15
-0.59
13:20:03
21.10.2025
-4.00
-2.01
33.25
20.59
96.57
98.36
HELLA GmbH & Co. KGaA
DE000A13SX22
82.90
84.20
82.90
82.90
-1.30
-1.54
08:01:39
21.10.2025
-4.70
-5.41
-6.40
-7.23
-5.00
-5.74
Henkel KGaA Vz.
DE0006048432
71.70
71.66
71.44
71.70
0.04
0.06
09:00:31
21.10.2025
3.18
4.70
3.70
5.51
-14.14
-16.64
HOCHTIEF AG
DE0006070006
252.00
259.60
252.00
261.40
-7.60
-2.93
15:48:21
21.10.2025
78.80
43.11
101.60
63.50
145.50
125.32
HUGO BOSS AG
DE000A1PHFF7
41.55
41.33
41.55
41.55
0.22
0.53
08:01:33
21.10.2025
-0.31
-0.75
7.08
20.90
-0.17
-0.41
Infineon AG
DE0006231004
34.70
33.95
34.00
34.95
0.75
2.19
15:35:01
21.10.2025
-4.89
-12.82
6.64
24.94
2.38
7.69
JENOPTIK AG
DE000A2NB601
20.48
19.96
20.04
20.66
0.52
2.61
14:06:02
21.10.2025
-0.69
-3.35
3.44
20.91
-3.83
-16.15
Jungheinrich AG
DE0006219934
30.58
30.14
30.58
30.58
0.44
1.46
09:04:16
21.10.2025
-4.94
-14.59
-1.08
-3.60
3.74
14.85
K+S AG
DE000KSAG888
11.35
11.29
11.34
11.35
0.06
0.53
09:50:54
21.10.2025
-3.06
-20.77
-1.89
-13.94
1.00
9.37