Dese de alta para crear alertas sobre sus instrumentos,
eventos económicos y autores favoritos
Registrarse gratis ¿Ya tiene una cuenta? Iniciar sesión
9.715,72
-200,81
-2,03%
Cotizaciones
Todos los instrumentos
- Todos los instrumentos
- Índices
- Acciones
- ETFs
- Fondos
- M. primas
- Divisas
- Cripto
- Bonos
- Certificados
Por favor, inténtelo con una nueva búsqueda
Descubre cómo la subida del BBVA de más del 57% en los últimos años era previsible Leer más
HDAX (GDAXHI)
Añadir/Eliminar de la cartera
Añadir a cartera
- Volumen: 116.152.134
- Apertura: 9.898,74
- Rango día: 9.710,83 - 9.899,95
HDAX
9.715,72
-200,81
-2,03%
- Resumen
- Componentes
- Información histórica
Componentes HDAX
Esta página contiene las cotizaciones en tiempo real de los componentes del índice HDAX. En la tabla, encontrará el nombre de las acciones y su último precio, así como el alta diario, la baja y el cambio para cada uno de los componentes.
| Nombre | Último | Máximo | Mínimo | Var. | % Var. | Vol. | Hora | ||
|---|---|---|---|---|---|---|---|---|---|
| 11 AG | 16,220 | 16,640 | 16,020 | -0,440 | -2,64% | 95,48K | 17:35:05 | ||
| Adidas | 227,50 | 230,30 | 225,60 | -2,90 | -1,26% | 431,96K | 17:29:55 | ||
| Airbus Group | 145,80 | 149,28 | 145,80 | -3,62 | -2,42% | 402,01K | 17:35:16 | ||
| Aixtron | 20,940 | 22,050 | 20,940 | -1,030 | -4,69% | 623,04K | 17:28:57 | ||
| Allianz | 256,30 | 260,80 | 256,30 | -3,40 | -1,31% | 836,45K | 17:29:56 | ||
| Aroundtown | 1,922 | 1,998 | 1,922 | -0,066 | -3,32% | 1,93M | 17:35:19 | ||
| Atoss AG | 231,500 | 238,500 | 231,500 | -3,500 | -1,49% | 3,16K | 17:35:25 | ||
| Aurubis AG | 71,450 | 72,000 | 71,000 | -1,250 | -1,72% | 75,99K | 17:29:59 | ||
| BASF | 45,620 | 46,250 | 45,410 | -0,860 | -1,85% | 2,43M | 17:29:59 | ||
| Bayer | 27,35 | 27,82 | 26,92 | -0,48 | -1,73% | 4,48M | 17:29:05 | ||
| Bechtle AG | 44,660 | 46,520 | 44,520 | -1,760 | -3,79% | 138,70K | 17:38:39 | ||
| Befesa | 30,80 | 32,04 | 30,80 | -1,08 | -3,39% | 60,81K | 17:35:12 | ||
| Beiersdorf AG | 145,300 | 146,450 | 144,000 | -1,200 | -0,82% | 162,21K | 17:29:53 | ||
| Bilfinger SE | 49,600 | 50,400 | 49,400 | -0,600 | -1,20% | 72,45K | 14:54:47 | ||
| BMW ST | 88,260 | 89,440 | 87,940 | -2,000 | -2,22% | 1,20M | 17:29:59 | ||
| Brenntag AG | 65,420 | 66,660 | 65,120 | -1,280 | -1,92% | 381,93K | 17:29:55 | ||
| Cancom SE | 31,080 | 32,240 | 30,960 | -1,120 | -3,48% | 70,77K | 17:35:17 | ||
| Carl Zeiss AG | 83,950 | 85,800 | 83,550 | -1,950 | -2,27% | 131,48K | 17:35:02 | ||
| Commerzbank | 14,400 | 14,755 | 14,240 | -0,330 | -2,24% | 4,90M | 17:29:59 | ||
| CompuGroup AG | 25,060 | 25,760 | 24,780 | -0,520 | -2,03% | 78,35K | 17:35:00 | ||
| Continental AG | 58,68 | 60,44 | 58,68 | -2,18 | -3,58% | 592,49K | 17:29:57 | ||
| Covestro | 50,800 | 51,820 | 50,460 | -1,380 | -2,64% | 901,62K | 17:29:59 | ||
| CTS Eventim AG | 79,550 | 81,350 | 79,500 | -1,650 | -2,03% | 92,17K | 17:35:10 | ||
| Daimler Truck Holding | 37,43 | 38,41 | 37,23 | -1,13 | -2,93% | 1,27M | 01/01 | ||
| Delivery Hero | 28,45 | 29,24 | 28,42 | -0,55 | -1,90% | 270,10K | 17:29:55 | ||
| Deutsche Bank AG | 14,526 | 14,890 | 14,476 | -0,434 | -2,90% | 9,18M | 17:29:57 | ||
| Deutsche Boerse | 180,200 | 186,200 | 180,200 | -5,750 | -3,09% | 360,93K | 17:29:48 | ||
| Deutsche Post | 38,630 | 38,990 | 38,520 | -0,370 | -0,95% | 2,24M | 17:29:59 | ||
| Deutsche Telekom AG | 22,530 | 22,770 | 22,500 | -0,010 | -0,04% | 6,61M | 17:29:42 | ||
| Dr Ing hc F Porsche Prf | 70,30 | 72,02 | 69,01 | -2,03 | -2,81% | 1,25M | 29/04 | ||
| E.ON SE | 12,295 | 12,365 | 12,135 | -0,095 | -0,77% | 6,19M | 17:29:47 | ||
| Eckert&Ziegler AG | 45,800 | 47,760 | 45,620 | -2,060 | -4,30% | 47,64K | 17:35:20 | ||
| Encavis | 17,080 | 17,140 | 17,080 | -0,020 | -0,12% | 295,34K | 17:35:11 | ||
| Energiekontor | 67,80 | 70,00 | 67,60 | -1,10 | -1,60% | 8,97K | 17:35:05 | ||
| Evonik | 18,680 | 18,990 | 18,620 | -0,320 | -1,68% | 1,19M | 17:35:24 | ||
| Evotec AG | 8,340 | 8,870 | 8,340 | -0,630 | -7,02% | 1,86M | 17:35:06 | ||
| Fraport AG | 50,750 | 53,350 | 50,350 | -2,650 | -4,96% | 210,76K | 17:29:53 | ||
| Freenet AG | 25,240 | 25,540 | 25,220 | -0,280 | -1,10% | 215,46K | 17:29:55 | ||
| Fresenius Medical Care | 38,700 | 40,010 | 38,300 | -1,350 | -3,37% | 415,85K | 17:29:59 | ||
| Fresenius SE | 29,930 | 30,150 | 29,740 | -0,120 | -0,40% | 1,01M | 17:29:57 | ||
| Fuchs Petrolub AG VZO Pref | 43,980 | 45,300 | 43,980 | -1,220 | -2,70% | 90,32K | 17:29:55 | ||
| GEA Group AG | 37,840 | 38,520 | 37,700 | -0,580 | -1,51% | 307,83K | 17:29:59 | ||
| Gerresheimer AG | 103,700 | 107,000 | 102,900 | -3,200 | -2,99% | 113,09K | 17:35:22 | ||
| Hannover Rueckversicherung SE | 230,50 | 235,00 | 229,90 | -3,70 | -1,58% | 98,91K | 17:29:53 | ||
| Heidelbergcement | 97,000 | 99,240 | 96,640 | -2,360 | -2,38% | 328,67K | 17:29:56 | ||
| Hella KGaA Hueck & Co | 83,80 | 84,60 | 83,60 | -1,30 | -1,53% | 8,40K | 17:35:18 | ||
| HelloFresh | 5,38 | 5,62 | 5,38 | -0,22 | -4,00% | 1,99M | 17:37:39 | ||
| Henkel VZO | 84,54 | 85,12 | 83,46 | -0,50 | -0,59% | 381,12K | 17:29:32 | ||
| Hensoldt | 32,88 | 34,26 | 32,88 | -1,26 | -3,69% | 288,38K | 17:35:22 | ||
| Hochtief AG | 98,30 | 99,20 | 98,00 | -0,85 | -0,86% | 68,54K | 13:47:42 | ||
| Hugo Boss AG | 44,560 | 45,700 | 44,560 | -1,240 | -2,71% | 656,09K | 17:29:59 | ||
| Infineon | 37,930 | 38,805 | 37,765 | -0,580 | -1,51% | 4,07M | 17:29:57 | ||
| Jenoptik | 28,020 | 29,080 | 28,020 | -1,060 | -3,65% | 72,61K | 17:35:26 | ||
| Jungheinrich AG | 32,700 | 34,600 | 32,700 | -1,940 | -5,60% | 74,79K | 17:36:02 | ||
| K+S AG | 12,670 | 12,765 | 12,515 | -0,060 | -0,47% | 1,35M | 17:29:54 | ||
| Kion Group AG | 41,21 | 41,98 | 40,98 | -0,75 | -1,79% | 236,58K | 17:35:09 | ||
| Knorr-Bremse | 73,75 | 74,40 | 72,85 | -0,40 | -0,54% | 266,59K | 17:35:27 | ||
| Kontron | 20,14 | 21,72 | 20,12 | -1,70 | -7,78% | 213,89K | 17:35:10 | ||
| Krones AG | 122,200 | 125,200 | 122,200 | -3,000 | -2,40% | 12,92K | 15:57:12 | ||
| Lanxess AG | 22,050 | 22,560 | 22,000 | -0,520 | -2,30% | 440,14K | 17:29:59 | ||
| LEG Immobilien AG | 76,060 | 77,700 | 76,020 | -1,560 | -2,01% | 149,99K | 17:35:01 | ||
| Lufthansa | 5,944 | 6,150 | 5,842 | -0,344 | -5,47% | 21,42M | 17:29:29 | ||
| Mercedes Benz Group | 63,650 | 64,580 | 63,420 | -1,170 | -1,80% | 4,13M | 17:29:57 | ||
| Merck | 172,30 | 175,40 | 170,05 | -3,55 | -2,02% | 332,61K | 17:29:57 | ||
| Morphosys AG | 67,600 | 67,950 | 67,450 | -0,400 | -0,59% | 14,32K | 17:29:55 | ||
| MTU Aero | 229,60 | 235,40 | 229,20 | -5,90 | -2,51% | 73,04K | 17:29:59 | ||
| Munich Re | 461,40 | 468,30 | 461,30 | -6,40 | -1,37% | 250,19K | 17:29:57 | ||
| Nagarro SE | 79,35 | 82,80 | 78,80 | -3,30 | -3,99% | 14,78K | 17:35:27 | ||
| Nemetschek AG | 92,150 | 95,250 | 92,150 | -1,750 | -1,86% | 69,63K | 17:35:28 | ||
| Nordex SE | 12,450 | 13,090 | 12,420 | -0,660 | -5,03% | 815,79K | 17:29:51 | ||
| PNE Wind AG | 14,060 | 14,200 | 14,060 | -0,180 | -1,26% | 47,21K | 17:35:14 | ||
| Porsche | 43,000 | 45,500 | 42,910 | -2,660 | -5,83% | 3,10M | 17:29:59 | ||
| Puma SE | 46,42 | 47,08 | 46,42 | -0,96 | -2,03% | 323,99K | 02/04 | ||
| Qiagen | 40,375 | 40,780 | 40,375 | -0,415 | -1,02% | 554,39K | 17:29:59 | ||
| Redcare Pharmacy NV | 113,600 | 118,400 | 113,400 | -3,400 | -2,91% | 55,33K | 17:35:07 | ||
| Rheinmetall AG | 506,000 | 520,000 | 506,000 | -7,600 | -1,48% | 227,78K | 17:29:57 | ||
| RTL | 29,400 | 30,400 | 29,400 | -1,000 | -3,29% | 91,99K | 17:35:03 | ||
| RWE AG ST | 33,660 | 34,150 | 33,490 | -0,390 | -1,15% | 1,54M | 17:29:58 | ||
| SAP | 177,980 | 183,160 | 177,980 | -3,420 | -1,89% | 1,93M | 17:29:59 | ||
| Sartorius AG VZO | 241,20 | 245,70 | 240,70 | -3,90 | -1,59% | 79,38K | 17:35:26 | ||
| Scout24 AG | 71,550 | 72,950 | 71,550 | -1,200 | -1,65% | 153,67K | 17:35:23 | ||
| Siemens AG | 170,84 | 177,56 | 170,44 | -7,26 | -4,08% | 1,40M | 17:29:54 | ||
| Siemens Energy AG | 23,30 | 23,99 | 23,26 | -0,73 | -3,04% | 3,42M | 01/01 | ||
| Siemens Healthineers | 54,16 | 54,88 | 53,98 | -0,78 | -1,42% | 551,93K | 17:29:31 | ||
| Siltronic AG | 75,950 | 77,000 | 75,200 | -0,800 | -1,04% | 26,77K | 17:35:28 | ||
| Sixt SE | 71,100 | 72,600 | 70,750 | -5,100 | -6,69% | 143,60K | 17:35:07 | ||
| SMA Solar AG | 41,520 | 44,600 | 41,340 | -3,240 | -7,24% | 216,42K | 17:35:21 | ||
| Stabilus | 47,05 | 48,20 | 46,60 | -0,95 | -1,98% | 58,39K | 17:36:27 | ||
| Stroeer | 61,200 | 63,700 | 61,200 | -2,500 | -3,92% | 78,04K | 17:35:17 | ||
| Suess Microtec | 63,800 | 64,200 | 61,400 | 0,000 | 0,00% | 69,50K | 15:21:27 | ||
| Symrise AG | 111,325 | 112,850 | 110,500 | -1,625 | -1,44% | 285,37K | 20/03 | ||
| Tag Immobilien | 13,43 | 13,82 | 13,43 | -0,42 | -3,03% | 329,36K | 17:35:22 | ||
| Talanx AG | 72,950 | 74,450 | 72,950 | -1,500 | -2,01% | 81,93K | 17:35:09 | ||
| TeamViewer | 10,91 | 11,40 | 10,91 | -0,47 | -4,09% | 607,26K | 17:35:27 | ||
| Thyssenkrupp AG | 4,107 | 4,181 | 4,085 | -0,100 | -2,38% | 4,50M | 17:29:58 | ||
| United Internet AG | 20,440 | 21,100 | 20,400 | -0,760 | -3,58% | 206,33K | 17:29:13 | ||
| Volkswagen VZO | 105,75 | 108,80 | 105,05 | -3,80 | -3,47% | 1,99M | 17:29:46 | ||
| Vonovia | 26,77 | 27,20 | 26,56 | -0,26 | -0,96% | 1,85M | 17:29:57 | ||
| Wacker Chemie | 95,92 | 98,96 | 95,52 | -3,90 | -3,91% | 120,34K | 17:29:57 | ||
| Zalando SE | 22,54 | 23,27 | 22,54 | -0,86 | -3,68% | 1,07M | 17:29:59 |
Mis previsiones
HDAX: ¿Cuál es su pronóstico?
Sentimientos:
o
El mercado está cerrado ahora mismo. Solo se puede votar durante su horario de negociación.
Escribe tu comentario sobre HDAX
¿Estás seguro que quieres borrar este gráfico?
Eliminar Cancelar
¿Sustituir el gráfico adjunto por un nuevo gráfico?
Sustituir Cancelar
Guía para comentarios
Telecos
10.05.2018 9:02
Qué posibilidades veis para que el Hdax alcance los 7216 puntos, para completar la figura de doble suelo que hizo entre el 5 de marzo y el 4 de abril?
0
0
Adjuntar un gráfico al comentario
Confirmar bloqueo
¿Está seguro de que desea bloquear a %USER_NAME%?
Al hacerlo, ni usted ni %USER_NAME% podrán ver las publicaciones del otro en Investing.com.
Se ha agregado correctamente a %USER_NAME% a su lista de usuarios bloqueados
Acaba de desbloquear a esta persona; tiene que esperar 48 horas para poder bloquearla de nuevo.
Denunciar este comentario
Díganos qué piensa de este comentario
Comentario denunciado
Gracias
Su denuncia será examinada por nuestros moderadores