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

HDAX 220022 / DE0008469016

12’665.41 Pkt
162.42 Pkt
1.30 %
14:00:00
Name
ISIN
Letzter
Vortag
Tief
Hoch
+/-
%
Zeit
Datum
3 Mon.
+/-
%
6 Mon.
+/-
%
1 Jahr
+/-
%
Produkte Anz.
adidas
DE000A1EWWW0
192.35
192.15
192.25
193.80
0.20
0.10
13:41:42
20.10.2025
-18.20
-8.77
-9.25
-4.66
-35.40
-15.75
Adtran Networks SE
DE0005103006
21.50
21.80
21.50
21.50
-0.30
-1.38
09:21:41
20.10.2025
1.40
6.83
1.70
8.42
2.36
12.08
Airbus SE
NL0000235190
203.25
202.70
201.35
204.00
0.55
0.27
12:55:20
20.10.2025
22.00
12.15
62.50
44.48
67.04
49.31
AIXTRON SE
DE000A0WMPJ6
12.59
12.96
12.59
12.98
-0.37
-2.85
11:08:45
20.10.2025
-2.52
-15.97
3.16
31.22
-1.33
-9.12
Allianz
DE0008404005
350.50
349.30
349.60
352.70
1.20
0.34
14:08:41
20.10.2025
24.00
7.02
18.80
5.41
64.90
21.55
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
106.00
106.10
105.40
106.90
-0.10
-0.09
12:52:08
20.10.2025
17.70
19.56
33.00
43.88
43.25
66.59
BASF
DE000BASF111
43.37
43.59
43.37
43.79
-0.22
-0.50
14:15:33
20.10.2025
0.52
1.24
0.54
1.29
-3.78
-8.16
Bayer
DE000BAY0017
26.84
26.99
26.73
27.15
-0.15
-0.56
14:11:22
20.10.2025
-0.31
-1.11
6.31
30.09
0.84
3.16
Bechtle AG
DE0005158703
35.36
35.58
35.36
35.74
-0.22
-0.62
10:07:54
20.10.2025
-2.52
-6.66
0.42
1.20
-1.22
-3.34
Beiersdorf AG
DE0005200000
95.22
95.22
95.22
95.22
0.00
0.00
08:01:42
20.10.2025
-15.47
-14.34
-27.87
-23.18
-38.42
-29.37
BMW AG
DE0005190003
80.28
80.28
80.16
80.82
0.00
0.00
11:23:39
20.10.2025
-5.58
-6.61
8.38
11.89
4.14
5.54
Brenntag SE
DE000A1DAHH0
50.20
48.08
49.67
50.42
2.12
4.41
11:00:56
20.10.2025
-7.02
-12.74
-8.00
-14.26
-15.68
-24.58
CANCOM SE
DE0005419105
24.70
24.10
24.70
24.70
0.60
2.49
09:21:41
20.10.2025
-1.70
-6.40
-0.60
-2.36
-1.19
-4.57
Carl Zeiss Meditec AG
DE0005313704
45.76
46.08
45.76
45.76
-0.32
-0.69
08:03:44
20.10.2025
-5.56
-11.03
-12.86
-22.29
-16.41
-26.79
Ceconomy St.
DE0007257503
4.38
4.36
4.38
4.38
0.03
0.57
09:21:41
20.10.2025
0.82
23.16
0.96
28.07
1.22
38.68
Commerzbank
DE000CBK1001
30.04
29.69
29.78
30.38
0.35
1.18
12:54:59
20.10.2025
2.55
9.01
7.69
33.20
14.30
86.40
Continental AG
DE0005439004
61.04
61.30
60.26
61.20
-0.26
-0.42
13:41:27
20.10.2025
-3.36
-5.87
4.56
9.26
9.23
20.69
Covestro AG
DE0006062144
59.84
59.82
59.38
59.84
0.02
0.03
11:22:51
20.10.2025
-0.36
-0.60
5.76
11.24
1.72
2.95
CTS Eventim
DE0005470306
77.80
78.30
77.80
78.15
-0.50
-0.64
13:34:13
20.10.2025
-25.20
-24.11
-18.75
-19.12
-19.15
-19.45
Deutsche Bank AG
DE0005140008
28.98
28.77
28.80
29.22
0.21
0.73
13:33:55
20.10.2025
4.52
17.68
9.27
44.51
14.00
87.04
Deutsche Börse AG
DE0005810055
223.30
222.90
222.30
223.30
0.40
0.18
12:19:49
20.10.2025
-39.70
-14.98
-43.90
-16.30
9.50
4.40
Deutsche Euroshop AG
DE0007480204
18.08
18.18
18.08
18.08
-0.10
-0.55
09:21:41
20.10.2025
-0.32
-1.71
0.46
2.57
-3.49
-15.97
Deutsche Telekom AG
DE0005557508
30.13
29.81
29.87
30.31
0.32
1.07
13:38:52
20.10.2025
-0.84
-2.78
-2.67
-8.33
1.20
4.26
Deutsche Wohnen SE
DE000A0HN5C6
22.45
22.75
22.45
22.65
-0.30
-1.32
13:29:12
20.10.2025
0.10
0.44
0.75
3.37
-1.85
-7.44
DHL Group (ex Deutsche Post)
DE0005552004
39.46
39.39
39.40
39.60
0.07
0.18
11:25:33
20.10.2025
0.11
0.29
2.44
6.73
0.70
1.84
Drägerwerk AG & Co. KGaA Vz.
DE0005550636
77.00
75.50
75.80
77.00
1.50
1.99
10:06:41
20.10.2025
-0.90
-1.32
6.50
10.73
22.85
51.64
Dürr AG
DE0005565204
20.05
19.08
19.66
20.10
0.97
5.08
11:50:21
20.10.2025
-3.53
-15.52
-0.06
-0.31
-2.28
-10.60
E.ON SE
DE000ENAG999
16.46
16.27
16.24
16.46
0.19
1.14
13:32:05
20.10.2025
0.26
1.59
1.11
7.28
3.01
22.64
Evonik AG
DE000EVNK013
14.80
14.94
14.80
15.10
-0.14
-0.94
12:18:47
20.10.2025
-2.93
-16.76
-4.15
-22.19
-6.56
-31.08
EVOTEC SE
DE0005664809
6.58
6.58
6.58
6.60
0.00
0.00
09:32:42
20.10.2025
-0.56
-7.63
0.91
15.64
1.33
24.51
Fielmann AG
DE0005772206
50.00
49.70
50.00
50.00
0.30
0.60
09:10:48
20.10.2025
-7.35
-12.87
6.25
14.37
2.80
5.96
Fraport AG
DE0005773303
76.85
77.50
75.55
76.85
-0.65
-0.84
09:55:58
20.10.2025
12.40
19.25
17.70
29.95
28.02
57.44
freenet AG
DE000A0Z2ZZ5
27.42
27.10
26.82
27.42
0.32
1.18
14:02:35
20.10.2025
-0.62
-2.26
-8.58
-24.25
-1.42
-5.03
Fresenius Medical Care (FMC) St.
DE0005785802
46.40
45.99
46.40
46.53
0.41
0.89
09:31:16
20.10.2025
-0.36
-0.78
1.91
4.33
9.04
24.43
Fresenius SE & Co. KGaA (St.)
DE0005785604
48.03
47.50
47.65
48.03
0.53
1.12
12:50:27
20.10.2025
6.60
16.12
8.04
20.35
13.87
41.19
GEA
DE0006602006
61.55
62.40
61.55
61.55
-0.85
-1.36
08:00:50
20.10.2025
3.30
5.67
8.30
15.59
14.37
30.46
Gerresheimer AG
DE000A0LD6E6
26.58
26.86
26.58
26.92
-0.28
-1.04
10:03:40
20.10.2025
-23.26
-45.97
-23.46
-46.18
-55.41
-66.96
GFT SE
DE0005800601
17.68
17.28
17.68
17.68
0.40
2.31
09:21:41
20.10.2025
-5.21
-23.00
-4.56
-20.73
-5.36
-23.51
Grand City Properties S.A.
LU0775917882
11.22
11.20
11.22
11.40
0.02
0.18
09:15:02
20.10.2025
0.32
2.90
0.70
6.58
-1.89
-14.29
Hannover Rück
DE0008402215
252.20
253.40
251.20
253.60
-1.20
-0.47
13:40:50
20.10.2025
-5.40
-2.04
-18.00
-6.50
0.40
0.15
Heidelberg Materials
DE0006047004
193.55
191.40
192.85
193.55
2.15
1.12
11:14:42
20.10.2025
-2.55
-1.29
30.35
18.38
98.99
102.62
HELLA GmbH & Co. KGaA
DE000A13SX22
82.00
80.90
82.00
82.00
1.10
1.36
08:09:12
20.10.2025
-4.20
-4.90
-7.60
-8.53
-5.80
-6.64
Henkel KGaA Vz.
DE0006048432
71.66
70.80
71.22
71.66
0.86
1.21
13:55:38
20.10.2025
2.22
3.28
2.66
3.95
-14.72
-17.38
HOCHTIEF AG
DE0006070006
259.60
250.40
252.80
259.60
9.20
3.67
13:56:54
20.10.2025
80.40
45.68
96.50
60.35
140.10
120.46
HUGO BOSS AG
DE000A1PHFF7
41.33
40.50
41.33
41.90
0.83
2.05
11:37:23
20.10.2025
0.09
0.22
7.11
20.86
-0.27
-0.65
Infineon AG
DE0006231004
33.18
32.66
32.81
33.25
0.53
1.61
12:41:30
20.10.2025
-4.90
-13.10
5.71
21.31
2.14
7.03
JENOPTIK AG
DE000A2NB601
19.88
19.40
19.47
19.88
0.48
2.47
13:56:06
20.10.2025
0.08
0.41
3.32
20.13
-5.59
-22.01
Jungheinrich AG
DE0006219934
30.14
29.76
30.10
30.14
0.38
1.28
13:47:30
20.10.2025
-11.84
-29.32
-1.40
-4.68
3.36
13.34
K+S AG
DE000KSAG888
11.30
11.34
11.30
11.36
-0.04
-0.35
09:57:30
20.10.2025
-2.95
-20.23
-2.02
-14.80
1.12
10.60