HDAX Liste | Kursliste | HDAX Werte | HDAX Aktien

HDAX VALOR 220022 / ISIN DE0008469016

12’465.08 Pkt

-71.66 Pkt

-0.57 %

17:50:00

Kurse + Charts + Realtime	Nachrichten	Listen	Info	zugeh. Wertpapiere
Snapshot	Chart (gross)	Marktberichte	enthaltene Werte	GV-Termine	Strukturierte Produkte
Historisch	Chartvergleich	Analysen	Top/Flop	Dividenden	Trading-Depot
			Marktkapitalisierung

Kurse + Charts + Realtime

Nachrichten

Listen

Info

zugeh. Wertpapiere

Snapshot

Chart (gross)

Marktberichte

enthaltene Werte

GV-Termine

Strukturierte Produkte

Historisch

Chartvergleich

Analysen

Top/Flop

Dividenden

Trading-Depot

Marktkapitalisierung

Name
ISIN

Letzter
Vortag

Tief
Hoch

+/-
%

Zeit
Datum

3 Mon.
+/-
%

6 Mon.
+/-
%

1 Jahr
+/-
%

Produkte Anz.

K+S AG
DE000KSAG888

15.65
15.61

15.53
15.72

0.04
0.26

21:46:09
04.07.2025

3.62
29.47

5.23
49.11

3.42
27.40

Long Short

KION GROUP AG
DE000KGX8881

51.25
50.35

50.45
51.25

0.90
1.79

21:46:09
04.07.2025

12.86
36.04

17.55
56.63

9.22
23.45

Long Short

Kontron
AT0000A0E9W5

25.62
25.36

25.38
25.98

0.26
1.03

19:24:04
04.07.2025

3.00
13.54

5.33
26.88

5.29
26.62

Long Short

KRONES AG
DE0006335003

139.60
137.80

139.60
139.60

1.80
1.31

09:11:13
04.07.2025

17.20
14.24

17.40
14.43

18.80
15.77

Long Short

LANXESS AG
DE0005470405

24.66
26.20

24.66
25.02

-1.54
-5.88

13:19:15
04.07.2025

0.54
2.14

2.44
10.47

2.16
9.16

Long Short

LEG Immobilien
DE000LEG1110

72.60
73.55

72.60
73.80

-0.95
-1.29

21:46:09
04.07.2025

5.07
7.39

-7.05
-8.74

-3.91
-5.04

Long Short

Linde plc
IE000S9YS762

402.00
403.60

400.20
403.20

-1.60
-0.40

18:09:04
04.07.2025

9.95
2.13

63.67
15.40

44.23
10.22

Long Short

Lufthansa AG
DE0008232125

7.18
7.40

7.18
7.32

-0.22
-2.97

13:53:56
04.07.2025

0.96
15.08

1.28
21.15

1.38
23.31

Long Short

Medigene
DE000A1X3W00

0.00
0.00

-
-

-0.08
-6.61

-4.36
-33.31

-0.60
-34.71

Long Short

Mercedes-Benz Group (ex Daimler)
DE0007100000

50.13
50.77

49.88
50.31

-0.64
-1.26

21:05:58
04.07.2025

-1.04
-2.01

-1.73
-3.30

-14.58
-22.33

Long Short

Merck KGaA
DE0006599905

111.90
110.00

110.00
111.90

1.90
1.73

21:31:20
04.07.2025

-9.50
-7.77

-27.35
-19.53

-38.55
-25.49

Long Short

MorphoSys
DE0006632003

0.00
0.00

-
-

1.80
2.72

33.78
100.93

40.21
145.21

Long Short

MTU Aero Engines AG
DE000A0D9PT0

370.20
370.90

369.50
371.20

-0.70
-0.19

17:24:40
04.07.2025

54.20
17.38

48.40
15.24

115.00
45.82

Long Short

Münchener Rückversicherungs-Gesellschaft AG (Munich Re)
DE0008430026

557.40
555.80

553.40
560.00

1.60
0.29

19:44:34
04.07.2025

-38.20
-6.48

57.90
11.73

106.00
23.79

Long Short

Nemetschek SE
DE0006452907

120.70
120.10

119.30
120.70

0.60
0.50

15:20:15
04.07.2025

16.80
16.23

26.55
28.32

26.70
28.53

Long Short

New Work SE (ex XING)
DE000NWRK013

110.50
110.50

0.00
0.00

08:16:09
04.07.2025

13.70
26.20

-46.10
-39.00

-27.50
-29.41

Long Short

Nordex AG
DE000A0D6554

18.08
18.39

18.08
18.43

-0.31
-1.69

19:05:13
04.07.2025

1.86
12.13

5.29
44.45

5.23
43.73

Long Short

NORMA Group SE
DE000A1H8BV3

14.10
14.16

14.10
14.10

-0.06
-0.42

08:02:13
04.07.2025

2.98
26.61

-0.94
-6.22

-3.48
-19.71

Long Short

OSRAM AG
DE000LED4000

51.00
51.00

50.80
51.00

0.00
0.00

20:53:47
04.07.2025

-0.14
-0.26

0.96
1.84

10.60
25.00

Long Short

pbb AG (Deutsche Pfandbriefbank)
DE0008019001

5.15
5.25

5.15
5.27

-0.11
-2.00

17:32:34
04.07.2025

-0.13
-2.33

0.28
5.66

-0.36
-6.36

Long Short

Pfeiffer Vacuum AG
DE0006916604

153.80
153.60

153.80
153.80

0.20
0.13

08:02:13
04.07.2025

7.80
5.05

4.80
3.14

4.00
2.53

Long Short

ProSiebenSat.1 Media SE
DE000PSM7770

7.12
7.14

7.12
7.15

-0.02
-0.28

21:55:01
04.07.2025

1.41
24.29

2.04
39.61

0.41
6.05

Long Short

QIAGEN N.V.
NL0015002CX3

41.02
40.87

40.72
41.02

0.15
0.37

15:31:42
04.07.2025

4.54
12.54

-4.01
-8.97

2.15
5.58

Long Short

Rheinmetall AG
DE0007030009

1’752.00
1’701.50

1’702.50
1’760.00

50.50
2.97

21:50:20
04.07.2025

376.50
27.83

1’113.90
180.95

1’224.50
242.48

Long Short

RTL
LU0061462528

36.45
36.70

36.20
36.50

-0.25
-0.68

20:37:56
04.07.2025

2.40
7.00

9.75
36.18

7.60
26.12

Long Short

RWE AG St.
DE0007037129

36.24
36.28

36.11
36.30

-0.04
-0.11

16:23:06
04.07.2025

1.89
5.53

5.72
18.86

3.35
10.24

Long Short

Salzgitter
DE0006202005

20.58
20.96

20.58
20.80

-0.38
-1.81

09:22:14
04.07.2025

-1.50
-6.50

5.71
35.98

2.73
14.48

Long Short

SAP SE
DE0007164600

255.10
257.35

254.95
256.75

-2.25
-0.87

21:55:01
04.07.2025

14.15
5.92

18.25
7.77

65.44
34.87

Long Short

Sartorius AG Vz.
DE0007165631

221.70
220.10

217.80
221.70

1.60
0.73

15:44:06
04.07.2025

24.65
12.37

13.10
6.21

3.00
1.36

Long Short

Schaeffler AG
DE000SHA0019

4.32
4.32

0.00
0.00

0.00
-0.09

15:35:05
25.06.2025

0.04
0.86

0.22
5.33

-1.00
-18.80

Long Short

Siemens AG
DE0007236101

216.20
222.05

216.05
220.00

-5.85
-2.63

20:47:40
04.07.2025

22.02
11.15

32.72
17.52

42.74
24.18

Long Short

Siltronic AG
DE000WAF3001

40.00
40.80

40.00
40.86

-0.80
-1.96

16:05:46
04.07.2025

2.98
7.59

-3.22
-7.08

-31.36
-42.61

Long Short

SLM Solutions AG
DE000A111338

19.06
18.98

0.00
0.00

0.08
0.42

11:21:45
31.08.2023

0.22
1.17

-11.65
-35.25

7.56
65.51

Long Short

SMA Solar AG
DE000A0DJ6J9

24.30
24.52

24.20
24.42

-0.22
-0.90

14:39:06
04.07.2025

10.05
70.72

9.35
62.71

-2.80
-10.35

Long Short

Software AG
DE000A2GS401

0.00
0.00

13:18:00
10.09.2024

5.22
16.48

4.48
16.68

17.98
95.03

Long Short

Ströer SE & Co. KGaA
DE0007493991

49.85
51.10

49.85
50.20

-1.25
-2.45

11:33:48
04.07.2025

-0.70
-1.36

5.74
12.74

-9.30
-15.47

Long Short

Südzucker AG (Suedzucker AG)
DE0007297004

11.22
11.43

11.22
11.22

-0.21
-1.84

08:20:02
04.07.2025

-0.14
-1.23

0.81
7.74

-2.78
-19.79

Long Short

Symrise AG
DE000SYM9999

90.82
91.88

90.82
90.94

-1.06
-1.15

13:29:47
04.07.2025

-3.14
-3.31

-9.23
-9.15

-23.08
-20.12

Long Short

TAG Immobilien AG
DE0008303504

14.41
14.71

14.41
14.41

-0.30
-2.04

08:05:27
04.07.2025

1.42
10.76

0.42
2.96

0.48
3.39

Long Short

Talanx AG
DE000TLX1005

108.10
107.60

107.50
108.10

0.50
0.46

21:35:16
04.07.2025

11.20
11.62

24.60
29.64

36.35
51.02

Long Short

thyssenkrupp AG
DE0007500001

9.15
9.04

9.05
9.17

0.11
1.17

20:29:29
04.07.2025

0.06
0.65

5.38
138.13

5.04
118.87

Long Short

Uniper
DE000UNSE026

37.95
38.20

37.60
37.95

-0.25
-0.65

17:37:50
04.07.2025

-2.78
-6.87

0.00
0.00

-7.56
-16.70

Long Short

United Internet AG
DE0005089031

23.64
23.58

23.64
23.64

0.06
0.25

08:02:13
04.07.2025

5.30
28.93

8.55
56.74

2.90
14.00

Long Short

Volkswagen (VW) AG Vz.
DE0007664039

90.34
91.38

89.64
91.00

-1.04
-1.14

17:49:33
04.07.2025

0.94
1.04

4.12
4.75

-15.56
-14.61

Long Short

Vonovia SE
DE000A1ML7J1

28.93
29.45

28.86
29.09

-0.52
-1.77

16:56:47
04.07.2025

2.76
10.37

0.24
0.82

2.56
9.55

Long Short

WACKER CHEMIE AG
DE000WCH8881

63.90
66.40

63.50
63.90

-2.50
-3.77

12:44:32
04.07.2025

0.20
0.30

-4.22
-6.00

-36.90
-35.83

Long Short

Wirecard AG
DE0007472060

0.02
0.02

0.00
-7.53

21:56:13
04.07.2025

-0.15
-44.12

-132.42
-99.04

-0.41
-68.49

Long Short

Zalando
DE000ZAL1111

27.88
28.22

27.82
28.29

-0.34
-1.20

14:53:25
04.07.2025

-3.87
-12.00

-3.66
-11.42

5.14
22.12

Long Short