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

HDAX 220022 / DE0008469016

13’892.92 Pkt
-44.74 Pkt
-0.32 %
12:52:00
Name
ISIN
Letzter
Vortag
Tief
Hoch
+/-
%
Zeit
Datum
3 Mon.
+/-
%
6 Mon.
+/-
%
1 Jahr
+/-
%
Produkte Anz.
adidas
DE000A1EWWW0
152.80
152.15
151.20
152.80
0.65
0.43
12:24:18
18.08.2026
12.45
8.48
4.30
2.78
-8.60
-5.12
Adtran Networks SE
DE0005103006
23.00
23.20
23.00
23.00
-0.20
-0.86
08:02:51
18.08.2026
0.20
0.87
0.80
3.57
2.30
11.00
Airbus SE
NL0000235190
212.40
213.65
211.50
213.25
-1.25
-0.59
12:54:51
18.08.2026
40.16
23.25
20.48
10.64
29.12
15.85
AIXTRON SE
DE000A0WMPJ6
39.52
41.91
39.52
41.63
-2.39
-5.70
12:48:08
18.08.2026
-13.42
-24.28
19.09
83.84
28.30
208.70
Allianz
DE0008404005
440.80
438.40
438.00
441.00
2.40
0.55
12:53:54
18.08.2026
57.50
15.12
70.90
19.32
61.20
16.25
Aurubis
DE0006766504
170.10
170.50
170.10
170.10
-0.40
-0.23
08:05:32
18.08.2026
-44.40
-20.92
-4.50
-2.61
72.25
75.61
BASF
DE000BASF111
50.80
50.55
50.20
51.00
0.25
0.49
12:54:19
18.08.2026
-3.22
-6.03
-0.91
-1.78
4.30
9.37
Bayer
DE000BAY0017
48.26
47.74
47.49
48.26
0.52
1.09
11:56:07
18.08.2026
9.88
25.88
2.08
4.51
21.43
80.47
Bechtle AG
DE0005158703
35.00
34.64
34.78
35.00
0.36
1.04
09:39:03
18.08.2026
4.90
16.54
1.68
5.12
-5.60
-13.96
Beiersdorf AG
DE0005200000
76.68
76.58
75.50
76.68
0.10
0.13
11:39:17
18.08.2026
8.00
11.33
-27.92
-26.22
-22.52
-22.27
BMW AG
DE0005190003
58.82
58.50
58.80
58.82
0.32
0.55
10:13:59
18.08.2026
-17.62
-23.07
-30.14
-33.90
-30.08
-33.86
Brenntag SE
DE000A1DAHH0
60.58
60.50
60.58
60.58
0.08
0.13
08:05:32
18.08.2026
-1.04
-1.69
2.38
4.09
6.38
11.77
CANCOM SE
DE0005419105
21.35
21.90
21.35
21.35
-0.55
-2.51
08:02:51
18.08.2026
-4.05
-15.85
-1.25
-5.49
-1.25
-5.49
Carl Zeiss Meditec AG
DE0005313704
31.14
31.02
31.14
31.14
0.12
0.39
08:01:37
18.08.2026
5.54
22.25
3.62
13.50
-13.50
-30.72
Ceconomy St.
DE0007257503
3.98
4.00
3.98
3.98
-0.03
-0.63
08:02:51
18.08.2026
-0.09
-2.30
0.96
28.07
-0.39
-8.80
Commerzbank
DE000CBK1001
39.31
39.51
39.30
39.56
-0.20
-0.51
11:19:16
18.08.2026
3.23
8.82
7.70
23.94
2.34
6.24
Continental AG
DE0005439004
68.60
69.36
68.60
68.60
-0.76
-1.10
08:02:51
18.08.2026
1.24
1.79
-3.38
-4.58
13.78
24.31
Covestro AG
DE0006062144
60.40
60.40
60.30
60.40
0.00
0.00
11:15:25
18.08.2026
0.50
0.84
5.76
11.24
0.04
0.07
CTS Eventim
DE0005470306
57.30
57.55
57.30
57.35
-0.25
-0.43
09:55:01
18.08.2026
1.50
2.68
-9.25
-13.88
-40.60
-41.43
Deutsche Bank AG
DE0005140008
32.98
32.90
32.68
32.98
0.09
0.26
12:17:26
18.08.2026
5.73
20.90
3.54
11.96
1.72
5.46
Deutsche Börse AG
DE0005810055
280.40
277.80
276.60
280.40
2.60
0.94
12:37:05
18.08.2026
28.60
11.76
53.70
24.62
14.80
5.76
Deutsche Euroshop AG
DE0007480204
18.32
18.52
18.32
18.32
-0.20
-1.08
08:02:51
18.08.2026
-1.24
-6.31
-1.93
-9.48
-0.56
-2.95
Deutsche Telekom AG
DE0005557508
28.90
28.47
28.41
28.92
0.43
1.51
12:26:06
18.08.2026
0.60
2.16
-3.81
-11.82
-2.23
-7.28
Deutsche Wohnen SE
DE000A0HN5C6
17.94
17.94
17.94
17.94
0.00
0.00
08:02:51
18.08.2026
-1.24
-6.34
-0.20
-0.92
-5.03
-21.54
DHL Group (ex Deutsche Post)
DE0005552004
55.42
54.38
54.38
55.42
1.04
1.91
12:57:22
18.08.2026
7.57
15.80
6.30
12.81
13.86
33.30
Drägerwerk AG & Co. KGaA Vz.
DE0005550636
109.20
109.00
108.40
109.20
0.20
0.18
09:23:46
18.08.2026
27.30
32.69
20.80
23.11
43.10
63.66
Dürr AG
DE0005565204
17.52
17.72
17.52
17.52
-0.20
-1.13
08:04:01
18.08.2026
-3.25
-15.44
-5.65
-24.09
-4.50
-20.18
E.ON SE
DE000ENAG999
17.45
17.45
17.32
17.45
0.00
0.00
12:59:06
18.08.2026
-0.17
-0.92
-0.32
-1.72
2.27
14.17
Evonik AG
DE000EVNK013
18.17
17.97
17.93
18.17
0.20
1.11
09:48:52
18.08.2026
0.05
0.28
1.97
12.42
1.08
6.45
EVOTEC SE
DE0005664809
3.41
3.40
3.38
3.47
0.01
0.41
09:47:59
18.08.2026
-1.15
-24.47
-2.64
-42.61
-2.96
-45.47
Fielmann AG
DE0005772206
40.90
40.45
40.30
40.90
0.45
1.11
12:38:54
18.08.2026
-2.10
-4.94
-3.90
-8.80
-14.80
-26.81
Fraport AG
DE0005773303
63.35
64.65
63.35
64.00
-1.30
-2.01
12:37:09
18.08.2026
-0.80
-1.18
-17.20
-20.44
-11.35
-14.50
freenet AG
DE000A0Z2ZZ5
24.04
23.62
23.60
24.10
0.42
1.78
12:59:55
18.08.2026
-1.26
-5.00
-9.20
-27.78
-4.30
-15.24
Fresenius Medical Care (FMC) St.
DE0005785802
41.15
40.66
40.63
41.25
0.49
1.21
11:32:46
18.08.2026
4.00
10.81
0.04
0.10
-1.56
-3.67
Fresenius SE & Co. KGaA (St.)
DE0005785604
47.01
47.04
0.00
0.00
-0.03
-0.06
20:49:09
12.08.2026
7.44
18.79
-3.23
-6.41
2.99
6.79
GEA
DE0006602006
64.50
64.95
64.50
64.50
-0.45
-0.69
08:02:51
18.08.2026
9.60
17.31
0.75
1.17
0.40
0.62
Gerresheimer AG
DE000A0LD6E6
27.94
27.52
27.32
27.94
0.42
1.53
12:59:17
18.08.2026
2.00
8.02
-12.96
-42.44
-18.30
-40.45
GFT SE
DE0005800601
22.40
22.90
22.40
22.40
-0.50
-2.18
08:02:51
18.08.2026
2.60
12.62
6.64
40.10
5.70
32.57
Grand City Properties S.A.
LU0775917882
9.35
9.35
9.30
9.35
0.00
0.00
09:15:01
18.08.2026
0.35
3.74
-0.54
-5.27
-1.54
-13.70
Hannover Rück
DE0008402215
255.00
253.80
254.80
255.00
1.20
0.47
09:49:01
18.08.2026
13.20
5.59
2.60
1.05
-6.00
-2.35
Heidelberg Materials
DE0006047004
158.35
160.00
158.35
159.05
-1.65
-1.03
11:38:19
18.08.2026
-20.95
-11.50
-27.20
-14.43
-45.95
-22.18
HELLA GmbH & Co. KGaA
DE000A13SX22
71.40
71.60
71.40
71.40
-0.20
-0.28
08:39:07
18.08.2026
0.50
0.70
-12.10
-14.40
-16.10
-18.30
Henkel KGaA Vz.
DE0006048432
74.44
75.10
74.44
74.44
-0.66
-0.88
08:02:51
18.08.2026
13.80
21.66
-5.52
-6.65
5.90
8.24
HOCHTIEF AG
DE0006070006
433.00
440.40
433.00
436.00
-7.40
-1.68
10:27:03
18.08.2026
-86.20
-16.26
73.40
19.82
221.80
99.91
HUGO BOSS AG
DE000A1PHFF7
37.83
37.77
37.83
37.94
0.06
0.16
09:29:06
18.08.2026
2.46
6.92
1.22
3.32
-3.27
-7.92
Infineon AG
DE0006231004
58.91
61.81
58.87
61.18
-2.90
-4.69
12:59:01
18.08.2026
-5.57
-8.18
18.99
43.65
25.89
70.70
JENOPTIK AG
DE000A2NB601
42.20
42.48
42.04
42.20
-0.28
-0.66
10:56:20
18.08.2026
-3.82
-8.38
14.12
51.05
23.71
131.21
Jungheinrich AG
DE0006219934
24.28
24.52
24.28
24.28
-0.24
-0.98
08:04:01
18.08.2026
-0.60
-2.35
-11.26
-31.09
-8.32
-25.00
K+S AG
DE000KSAG888
14.74
14.74
14.74
14.74
0.00
0.00
08:01:17
18.08.2026
-0.95
-6.17
-0.20
-1.37
1.78
14.06
KION GROUP AG
DE000KGX8881
39.86
40.06
39.86
39.86
-0.20
-0.50
08:01:17
18.08.2026
-4.43
-9.65
-22.87
-35.54
-17.52
-29.69