2022/05/20 17:55:00 | |
---|---|
Price | |
7,724.04 EUR | |
Difference | 0.69% (52.89) |
ISIN | DE0008469016 |
Symbol | HDAX |
Country | Germany |
Instruments in index | 100 |
Type of index | Performance Index |
Security type | Index |
Open | 7,720.34 EUR |
High | 7,825.32 EUR |
Low | 7,705.38 EUR |
Close (prev. day) | 7,671.15 EUR |
Trading volume (m) | - |
Volume (pcs) | 4,786,600,659 |
Name | Price | +|- (%) | Trend |
GERRESHEIM... | 67.45 | +2.98 |
![]() |
MORPHOSYS ... | 19.63 | +2.83 |
![]() |
MERCK KGAA | 172.40 | +2.80 |
![]() |
CARL ZEISS... | 123.15 | +2.80 |
![]() |
HELLOFRESH... | 34.60 | +2.34 |
![]() |
Name | Price | +|- (%) | Trend |
TELEFONICA... | 2.777 | -4.24 |
![]() |
SUSE SA NP... | 26.74 | -4.16 |
![]() |
LEG IMMOBI... | 97.62 | -3.25 |
![]() |
HANNOVER R... | 139.05 | -3.07 |
![]() |
FUCHS PETR... | 27.26 | -1.80 |
![]() |
Related Futures | - |
Related Options | - |
Date | Headline | Download | |
2022/05/20 |
![]() |
Week Ahead |
![]() |
2022/05/20 |
![]() |
Wochenausblick |
![]() |
2022/05/19 |
![]() |
Credit Markets Weekly |
![]() |
2022/05/18 |
![]() |
Credit Markets Weekly (DE) |
![]() |
2022/05/16 |
![]() |
Kühlt sich die globale Konjunktur ab? |
2022/05/20 17:55:00 | |
---|---|
Price | |
7,724.04 EUR | |
Difference | 0.69% (52.89) |
ISIN | DE0008469016 |
Symbol | HDAX |
Country | Germany |
Security type | Index |
Instruments in index | 100 |
Open | 7,720.34 EUR |
High | 7,825.32 EUR |
Low | 7,705.38 EUR |
Close (prev. day) | 7,671.15 EUR |
Trading volume (m) | - |
Volume (pcs) | 4,786,600,659 |
6m | 1y | 3y | |
Perf (%) | -14.19% | -8.24% | +14.79% |
Perf (abs.) | -1,276.97 | -693.20 | +995.29 |
Beta | - | - | - |
Volatility | 26.01 | 20.03 | 23.38 |
Ø price 5 days | Ø volume 5 days (pcs.) | 7,733.10 EUR (0) |
Ø price 30 days | Ø volume 30 days (pcs.) | 7,748.23 EUR (0) |
Ø price 100 days | Ø volume 100 days (pcs.) | 8,121.73 EUR (0) |
Ø price 250 days | Ø volume 250 days (pcs.) | 8,472.98 EUR (0) |
YTD High | date | 9,049.84 EUR (2022/01/05) |
YTD Low | date | 6,918.62 EUR (2022/03/07) |
52 Weeks High | date | 9,073.63 EUR (2021/11/18) |
52 Weeks Low | date | 6,918.62 EUR (2022/03/07) |
Name ISIN |
Price | Diff % Diff +/- |
Performance | Date Time |
Turnover Pc. Turnover Money |
1&1 AG DE0005545503 |
18.93 | 0.11% 0.02 |
![]() |
22/05/20 17:35:10 |
37,604 713,584.69 |
ADIDAS AG DE000A1EWWW0 |
172.80 | 0.54% 0.92 |
![]() |
22/05/20 17:43:40 |
1,035,957 178,982,110.14 |
AIRBUS SE NL0000235190 |
106.86 | 0.24% 0.26 |
![]() |
22/05/20 17:39:01 |
457,029 49,363,633.64 |
AIXTRON SE DE000A0WMPJ6 |
25.43 | -1.05% -0.27 |
![]() |
22/05/20 17:35:26 |
406,384 10,495,352.01 |
ALLIANZ SE DE0008404005 |
195.58 | 0.40% 0.78 |
![]() |
22/05/20 17:35:26 |
1,421,293 280,173,889.60 |
AROUNDTOWN SA LU1673108939 |
4.669 | 1.46% 0.07 |
![]() |
22/05/20 17:35:04 |
2,095,716 9,837,035.01 |
AURUBIS AG DE0006766504 |
85.88 | -0.74% -0.64 |
![]() |
22/05/20 17:35:14 |
97,795 8,488,478.18 |
BASF SE DE000BASF111 |
48.85 | -0.02% -0.01 |
![]() |
22/05/20 17:35:15 |
3,392,951 167,175,352.12 |
BAYER AG DE000BAY0017 |
63.74 | 0.54% 0.34 |
![]() |
22/05/20 17:42:11 |
2,625,237 168,212,865.43 |
BAYERISCHE MOTOREN WERKE ... DE0005190003 |
77.45 | -0.50% -0.39 |
![]() |
22/05/20 17:35:19 |
1,558,143 121,816,729.78 |
BECHTLE AG DE0005158703 |
41.67 | 0.29% 0.12 |
![]() |
22/05/20 17:35:05 |
117,185 4,920,896.08 |
BEFESA S.A. LU1704650164 |
56.00 | -0.44% -0.25 |
![]() |
22/05/20 17:35:10 |
39,316 2,209,811.30 |
BEIERSDORF AG DE0005200000 |
93.92 | 0.82% 0.76 |
![]() |
22/05/20 17:35:05 |
161,579 15,169,099.10 |
BRENNTAG SE DE000A1DAHH0 |
70.16 | 1.59% 1.10 |
![]() |
22/05/20 17:35:11 |
554,402 39,059,957.80 |
CANCOM SE DE0005419105 |
35.72 | 0.11% 0.04 |
![]() |
22/05/20 17:35:05 |
117,632 4,249,415.24 |
CARL ZEISS MEDITEC AG DE0005313704 |
123.15 | 2.80% 3.35 |
![]() |
22/05/20 17:35:01 |
129,086 16,025,589.75 |
COMMERZBANK AG DE000CBK1001 |
7.236 | 0.22% 0.02 |
![]() |
22/05/20 17:37:35 |
5,498,839 40,081,358.15 |
COMPUGROUP MEDICAL SE & C... DE000A288904 |
50.15 | -0.50% -0.25 |
![]() |
22/05/20 17:35:59 |
30,313 1,525,612.66 |
CONTINENTAL AG DE0005439004 |
66.70 | 1.40% 0.92 |
![]() |
22/05/20 17:35:08 |
788,722 53,670,077.40 |
COVESTRO AG DE0006062144 |
39.99 | 0.96% 0.38 |
![]() |
22/05/20 17:35:27 |
928,203 37,402,131.27 |
CTS EVENTIM AG & CO. KGAA DE0005470306 |
63.65 | 1.11% 0.70 |
![]() |
22/05/20 17:35:20 |
55,917 3,569,654.85 |
DAIMLER TRUCK HOLDING AG DE000DTR0CK8 |
28.03 | -1.16% -0.33 |
![]() |
22/05/20 17:40:30 |
1,976,488 56,055,265.57 |
DELIVERY HERO SE DE000A2E4K43 |
29.43 | -0.41% -0.12 |
![]() |
22/05/20 17:35:30 |
1,244,259 37,634,143.70 |
DEUTSCHE BANK AG DE0005140008 |
9.362 | -1.37% -0.13 |
![]() |
22/05/20 17:35:01 |
12,131,184 114,482,122.58 |
DEUTSCHE BOERSE AG DE0005810055 |
162.40 | 2.04% 3.25 |
![]() |
22/05/20 17:35:26 |
510,350 82,465,021.25 |
DEUTSCHE LUFTHANSA AG DE0008232125 |
6.852 | 0.72% 0.05 |
![]() |
22/05/20 17:39:14 |
5,281,698 36,311,324.84 |
DEUTSCHE POST AG DE0005552004 |
37.455 | -0.07% -0.03 |
![]() |
22/05/20 17:35:22 |
3,588,258 135,249,774.74 |
DEUTSCHE TELEKOM AG DE0005557508 |
18.32 | 1.33% 0.24 |
![]() |
22/05/20 17:35:03 |
11,955,074 218,352,669.48 |
DEUTSCHE WOHNEN SE DE000A0HN5C6 |
26.18 | -0.11% -0.03 |
![]() |
22/05/20 17:35:19 |
93,500 2,462,016.39 |
DÜRR AG DE0005565204 |
24.80 | 0.08% 0.02 |
![]() |
22/05/20 17:35:19 |
115,052 2,882,729.84 |
E.ON SE DE000ENAG999 |
10.045 | 0.89% 0.09 |
![]() |
22/05/20 17:35:42 |
6,868,158 69,235,102.24 |
ECKERT & ZIEGLER STRAHLEN... DE0005659700 |
42.28 | 0.33% 0.14 |
![]() |
22/05/20 17:35:17 |
79,777 3,425,413.28 |
EVONIK INDUSTRIES AG DE000EVNK013 |
25.33 | 0.20% 0.05 |
![]() |
22/05/20 17:35:23 |
840,453 21,403,090.15 |
EVOTEC AG DE0005664809 |
25.32 | 2.18% 0.54 |
![]() |
22/05/20 17:35:34 |
304,367 7,703,664.72 |
FRAPORT AG FFM AIRPORT SE... DE0005773303 |
50.20 | 0.20% 0.10 |
![]() |
22/05/20 17:35:01 |
131,185 6,571,547.80 |
FREENET AG DE000A0Z2ZZ5 |
22.90 | 0.22% 0.05 |
![]() |
22/05/20 17:35:05 |
234,778 5,383,556.51 |
FRESENIUS MEDICAL CARE AG... DE0005785802 |
56.30 | 0.86% 0.48 |
![]() |
22/05/20 17:35:22 |
429,489 24,182,083.92 |
FRESENIUS SE & CO. KGAA DE0005785604 |
32.31 | 1.64% 0.52 |
![]() |
22/05/20 17:35:26 |
1,076,658 34,682,315.73 |
FUCHS PETROLUB SE VZ DE000A3E5D64 |
27.26 | -1.80% -0.50 |
![]() |
22/05/20 17:35:25 |
190,435 5,265,462.40 |
GEA GROUP AG DE0006602006 |
36.52 | 1.78% 0.64 |
![]() |
22/05/20 17:35:28 |
391,350 14,356,877.87 |
GERRESHEIMER AG DE000A0LD6E6 |
67.45 | 2.98% 1.95 |
![]() |
22/05/20 17:35:25 |
65,274 4,398,777.10 |
GRAND CITY PROPERTIES S.A... LU0775917882 |
16.94 | 1.99% 0.33 |
![]() |
22/05/20 17:35:04 |
316,484 5,364,537.42 |
HANNOVER RUECK SE DE0008402215 |
139.05 | -3.07% -4.40 |
![]() |
22/05/20 17:35:27 |
408,681 57,801,769.00 |
HEIDELBERGCEMENT AG DE0006047004 |
51.86 | -0.31% -0.16 |
![]() |
22/05/20 17:36:22 |
595,370 31,234,491.14 |
HELLOFRESH SE DE000A161408 |
34.60 | 2.34% 0.79 |
![]() |
22/05/20 17:35:05 |
1,286,929 45,194,330.97 |
HENKEL AG & CO VZ DE0006048432 |
61.78 | 0.32% 0.20 |
![]() |
22/05/20 17:35:53 |
545,939 33,769,764.84 |
HUGO BOSS AG DE000A1PHFF7 |
48.83 | -1.29% -0.64 |
![]() |
22/05/20 17:35:05 |
569,750 27,753,199.52 |
HYPOPORT AG DE0005493365 |
254.00 | -0.47% -1.20 |
![]() |
22/05/20 17:35:28 |
4,953 1,270,414.80 |
INFINEON TECHNOLOGIES AG DE0006231004 |
27.725 | -0.43% -0.12 |
![]() |
22/05/20 17:35:08 |
4,777,934 134,684,845.03 |
JENOPTIK AG DE000A2NB601 |
25.48 | 0.16% 0.04 |
![]() |
22/05/20 17:35:23 |
60,175 1,553,084.82 |
JUNGHEINRICH AG VZ DE0006219934 |
23.08 | -0.09% -0.02 |
![]() |
22/05/20 17:35:04 |
155,592 3,658,351.16 |
K+S AG DE000KSAG888 |
28.79 | -1.67% -0.49 |
![]() |
22/05/20 17:35:04 |
987,960 28,938,585.89 |
KION GROUP AG DE000KGX8881 |
44.37 | -1.16% -0.52 |
![]() |
22/05/20 17:35:29 |
364,010 16,479,448.57 |
KNORR BREMSE AG NPV DE000KBX1006 |
66.00 | 0.89% 0.58 |
![]() |
22/05/20 17:35:16 |
278,268 18,474,982.04 |
LANXESS AG DE0005470405 |
36.01 | -1.02% -0.37 |
![]() |
22/05/20 17:35:16 |
421,899 15,463,486.15 |
LEG IMMOBILIEN SE DE000LEG1110 |
97.62 | -3.25% -3.28 |
![]() |
22/05/20 17:35:29 |
189,301 18,527,510.60 |
LINDE PLC COM EUR0.001 IE00BZ12WP82 |
295.65 | 0.34% 1.00 |
![]() |
22/05/20 17:35:19 |
869,370 258,769,887.20 |
MERCEDES-BENZ GROUP AG DE0007100000 |
63.30 | 0.03% 0.02 |
![]() |
22/05/20 17:35:34 |
4,037,406 258,841,330.10 |
MERCK KGAA DE0006599905 |
172.40 | 2.80% 4.70 |
![]() |
22/05/20 17:39:37 |
598,209 103,430,247.30 |
MORPHOSYS AG DE0006632003 |
19.63 | 2.83% 0.54 |
![]() |
22/05/20 17:35:26 |
165,103 3,215,870.01 |
MTU AERO ENGINES AG DE000A0D9PT0 |
182.50 | 0.30% 0.55 |
![]() |
22/05/20 17:35:20 |
183,694 33,834,651.50 |
MÜNCHENER RÜCKVERSICHERUN... DE0008430026 |
221.40 | -0.63% -1.40 |
![]() |
22/05/20 17:35:34 |
516,850 115,015,083.30 |
NAGARRO SE DE000A3H2200 |
123.80 | 0.00% 0.00 |
|
22/05/20 17:35:06 |
23,306 2,889,118.60 |
NEMETSCHEK SE DE0006452907 |
64.50 | 1.61% 1.02 |
![]() |
22/05/20 17:38:48 |
82,128 5,329,532.92 |
NORDEX SE DE000A0D6554 |
11.74 | -1.47% -0.18 |
![]() |
22/05/20 17:35:00 |
977,655 11,563,175.24 |
PORSCHE AUTO HL SE DE000PAH0038 |
71.58 | 1.02% 0.72 |
![]() |
22/05/20 17:35:17 |
670,926 48,556,662.14 |
PROSIEBENSAT.1 MEDIA SE DE000PSM7770 |
9.902 | 1.66% 0.16 |
![]() |
22/05/20 17:35:24 |
823,986 8,200,160.46 |
PUMA SE DE0006969603 |
62.08 | 0.13% 0.08 |
![]() |
22/05/20 17:35:08 |
542,326 33,834,920.12 |
QIAGEN NV NL0012169213 |
42.73 | 1.04% 0.44 |
![]() |
22/05/20 17:35:20 |
550,968 23,543,175.94 |
RATIONAL AG DE0007010803 |
552.50 | 0.45% 2.50 |
![]() |
22/05/20 17:35:20 |
8,313 4,626,370.50 |
RHEINMETALL AG DE0007030009 |
191.80 | 1.35% 2.55 |
![]() |
22/05/20 17:35:47 |
191,259 36,685,050.25 |
RTL GROUP S.A. LU0061462528 |
41.98 | 1.70% 0.70 |
![]() |
22/05/20 17:35:15 |
48,321 2,035,931.76 |
RWE AG DE0007037129 |
43.12 | 1.53% 0.65 |
![]() |
22/05/20 17:39:07 |
2,869,728 124,645,553.47 |
S & T AG AT0000A0E9W5 |
16.84 | -0.94% -0.16 |
![]() |
22/05/20 17:35:07 |
125,461 2,142,214.02 |
SAP SE DE0007164600 |
92.02 | 1.98% 1.79 |
![]() |
22/05/20 17:38:06 |
3,356,786 308,770,389.55 |
SARTORIUS AG VZ DE0007165631 |
341.00 | 0.80% 2.70 |
![]() |
22/05/20 17:35:25 |
63,969 21,844,421.80 |
SCOUT24 SE NPV DE000A12DM80 |
56.98 | 0.21% 0.12 |
![]() |
22/05/20 17:35:22 |
179,655 10,262,713.90 |
SIEMENS AG DE0007236101 |
115.08 | 2.33% 2.62 |
![]() |
22/05/20 17:35:34 |
2,287,389 264,831,829.02 |
SIEMENS ENERGY AG DE000ENER6Y0 |
16.935 | -0.91% -0.16 |
![]() |
22/05/20 17:35:03 |
1,921,894 32,751,872.11 |
SIEMENS HEALTHINEERS AG DE000SHL1006 |
54.64 | 0.22% 0.12 |
![]() |
22/05/20 17:37:00 |
741,588 40,633,545.42 |
SILTRONIC AG NPV DE000WAF3001 |
86.35 | -1.48% -1.30 |
![]() |
22/05/20 17:43:55 |
31,348 2,738,946.65 |
SIXT SE DE0007231326 |
116.60 | 0.26% 0.30 |
![]() |
22/05/20 17:39:31 |
24,806 2,916,801.20 |
SOFTWARE AG DE000A2GS401 |
30.18 | 1.00% 0.30 |
![]() |
22/05/20 17:35:07 |
66,878 2,014,923.80 |
STRÖER MEDIA AG DE0007493991 |
52.25 | 1.85% 0.95 |
![]() |
22/05/20 17:35:22 |
28,453 1,490,782.40 |
SUSE SA NPV LU2333210958 |
26.74 | -4.16% -1.16 |
![]() |
22/05/20 17:36:39 |
198,814 5,397,260.44 |
SYMRISE AG DE000SYM9999 |
102.20 | 0.89% 0.90 |
![]() |
22/05/20 17:44:29 |
302,140 30,900,294.45 |
TAG IMMOBILIEN AG DE0008303504 |
18.56 | 0.98% 0.18 |
![]() |
22/05/20 17:35:24 |
259,275 4,816,712.89 |
TALANX AG DE000TLX1005 |
37.80 | 0.05% 0.02 |
![]() |
22/05/20 17:35:26 |
76,238 2,890,818.26 |
TEAMVIEWER AG DE000A2YN900 |
12.45 | 2.30% 0.28 |
![]() |
22/05/20 17:35:21 |
1,224,528 15,449,087.20 |
TELEFONICA DEUTSCHLAND HO... DE000A1J5RX9 |
2.777 | -4.24% -0.12 |
![]() |
22/05/20 17:35:06 |
5,242,334 14,473,788.36 |
THYSSENKRUPP AG DE0007500001 |
8.21 | -0.19% -0.02 |
![]() |
22/05/20 17:35:13 |
3,061,390 25,376,526.58 |
UNIPER SE DE000UNSE018 |
24.76 | 0.41% 0.10 |
![]() |
22/05/20 17:35:19 |
352,122 8,758,481.76 |
UNITED INTERNET AG DE0005089031 |
29.41 | 1.27% 0.37 |
![]() |
22/05/20 17:35:02 |
266,977 7,828,656.44 |
VANTAGE TOWERS AG DE000A3H3LL2 |
28.76 | 1.91% 0.54 |
![]() |
22/05/20 17:35:28 |
144,856 4,157,246.38 |
VARTA AG DE000A0TGJ55 |
78.16 | 1.19% 0.92 |
![]() |
22/05/20 17:35:28 |
117,983 9,315,935.82 |
VERBIO AG DE000A0JL9W6 |
51.45 | 1.58% 0.80 |
![]() |
22/05/20 17:35:24 |
295,379 15,638,558.90 |
VOLKSWAGEN AG VZ DE0007664039 |
145.68 | 0.25% 0.36 |
![]() |
22/05/20 17:43:36 |
1,108,414 163,280,249.58 |
VONOVIA SE DE000A1ML7J1 |
33.99 | 0.56% 0.19 |
![]() |
22/05/20 17:35:08 |
2,334,718 79,690,235.84 |
WACKER CHEMIE AG DE000WCH8881 |
167.30 | 0.12% 0.20 |
![]() |
22/05/20 17:39:16 |
163,645 27,797,419.65 |
ZALANDO SE DE000ZAL1111 |
36.00 | 0.22% 0.08 |
![]() |
22/05/20 17:35:29 |
1,893,395 69,599,820.27 |
Any information, material and services regarding financial instruments and securities provided by Erste Group Bank AG or any of its affiliates (collectively “Erste Group“) on this and any linked website hereafter (jointly the “Websites”) shall be exclusively to investors who are not subject to any legal sale or purchase restrictions (the “Interested Party“).
The publication and distribution of information as well as offering and selling of products and services described on the Websites is prohibited by law in some jurisdictions. For this reason, persons in countries in which the publication as well as the offering and selling of products and services described on the Websites are not permitted by law, must not enter the Websites and/or acquire the products displayed on the Websites.
Neither Erste Group nor any third party shall offer access to the Websites or offer the products to especially, but not limited to citizen/residents of the United States and “U.S. person” (as defined in Regulation S under the US Securities Act 1933 as amended). For this reason, the distribution or redistribution of the information, materials and products into United States or into any other jurisdiction where it is not permitted under the applicable law, as well as to the citizens/residents of these countries shall be prohibited. The securities displayed on the Websites have not been and will not be registered under the US Securities Act of 1933 and trading in the securities has not been approved for purposes of the US Commodities Exchange Act of 1936. For this reason the securities may, inter alia, not be offered, sold or delivered within the United States or, for the account and benefit of U.S. persons.
The Interested Party is solely responsible to examine, whether he may enter the Websites under the law applicable to it. Erste Group shall not be responsible for the distribution of content of any of the Websites to individuals or entities which provide false information about their right to enter the Websites. For this reason Erste Group shall not be liable for any legal claims or damages which may result from the unauthorized entering or reading of the Websites.
By agreeing to this hereto, the Interested Party confirms that
(i) It has read, understood and accepted this Information and the Disclaimer;
(ii) It informed itself about any possible legal restriction and warrants that it is not restricted or prohibited to enter the Websites according to any law applicable; and
(iii) It does not make available the contents of the Websites to any person who is not qualified by law to enter the Websites.
(iV) It is no consumer.