Stammdaten
DAX
Name
DAX
WKN
846900
ISIN
DE0008469008
Symbol
DAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
24.112,07
Veränderung
+83,93
Veränderung in %
%+0,349
Datum
08.12.2025
Zeit
14:15:52
Eröffnung
24.015,97
Vortag
24.028,14
Tageshoch
24.113,71
Tagestief
23.985,28
52 Wochen Hoch
24.611,25
52 Wochen Tief
19.670,88
Stück letzter Handel
k.A.
Stück
0
Umsatz
k.A.
DAX Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| BAYER AG | 34,840 | 34,945 | 34,870 | 33,380 | 1,49 | 4,464 | 34,270 | 18,846 | |||
| MERCK KGAA | 120,20 | 120,30 | 120,90 | 119,15 | 1,75 | 1,469 | 151,05 | 104,00 | |||
| Fresenius SE & Co. KGaA | 48,150 | 48,280 | 48,240 | 47,570 | 0,67 | 1,408 | 50,300 | 33,240 | |||
| Porsche Automobil Holding SE | 40,690 | 40,710 | 40,240 | 39,690 | 0,55 | 1,386 | 39,690 | 31,530 | |||
| Rheinmetall AG | 1.572,50 | 1.573,00 | 1.563,00 | 1.542,50 | 20,50 | 1,329 | 1.994,00 | 602,80 | |||
| Scout24 SE | 87,85 | 87,95 | 87,25 | 86,20 | 1,05 | 1,218 | 122,30 | 83,50 | |||
| INFINEON TECHNOLOGIES AG | 37,870 | 37,965 | 37,915 | 37,485 | 0,43 | 1,147 | 38,795 | 24,010 | |||
| MTU Aero Engines | 355,10 | 355,70 | 355,20 | 351,50 | 3,70 | 1,053 | 397,10 | 269,20 | |||
| Symrise GmbH & Co. KG | 68,18 | 68,22 | 69,04 | 68,40 | 0,64 | 0,936 | 105,75 | 68,22 | |||
| BAYERISCHE MOTOREN WERKE AG | 97,30 | 97,36 | 95,92 | 95,04 | 0,88 | 0,926 | 95,04 | 64,80 | |||
| Brenntag SE | 48,490 | 48,510 | 49,380 | 49,000 | 0,38 | 0,776 | 67,640 | 46,140 | |||
| Zalando SE | 23,590 | 23,600 | 23,750 | 23,620 | 0,13 | 0,550 | 39,860 | 21,880 | |||
| SIEMENS AG | 234,90 | 234,95 | 233,30 | 232,20 | 1,10 | 0,474 | 251,60 | 173,40 | |||
| Münchner Rückversicherung | 534,00 | 535,20 | 534,40 | 532,00 | 2,40 | 0,451 | 610,00 | 484,10 | |||
| DEUTSCHE BOERSE STK N | 224,10 | 224,60 | 223,70 | 222,80 | 0,90 | 0,404 | 294,10 | 203,00 | |||
| Fresenius Medical Care AG | 40,160 | 40,300 | 40,230 | 40,100 | 0,13 | 0,324 | 53,280 | 39,370 | |||
ALLIANZ SE |
369,00 | 369,20 | 368,60 | 367,70 | 0,90 | 0,245 | 377,60 | 293,00 | |||
| Mercedes-Benz Group AG | 61,62 | 61,73 | 61,68 | 61,60 | 0,08 | 0,130 | 62,28 | 47,08 | |||
| Siemens Energy AG Namens-Aktien o.N | 118,20 | 118,30 | 118,40 | 118,30 | 0,10 | 0,085 | 118,30 | 47,29 | |||
| Siemens Healthineers AG | 43,650 | 43,670 | 43,600 | 43,610 | -0,01 | -0,023 | 57,820 | 40,830 | |||
| Deutsche Bank AG |
31,470 | 31,480 | 31,120 | 31,135 | -0,02 | -0,048 | 33,070 | 16,022 | |||
| RWE AG | 43,440 | 43,460 | 43,000 | 43,080 | -0,08 | -0,186 | 46,680 | 28,000 | |||
| BEIERSDORF AG | 89,12 | 89,16 | 90,52 | 90,70 | -0,18 | -0,198 | 137,40 | 87,66 | |||
| HANNOVER RUECKV STK N | 252,00 | 252,60 | 252,00 | 252,60 | -0,60 | -0,238 | 292,00 | 242,00 | |||
| COMMERZBANK | 34,410 | 34,430 | 34,090 | 34,180 | -0,09 | -0,263 | 37,690 | 14,940 | |||
| Heidelberg Materials AG | 220,50 | 220,70 | 217,20 | 217,80 | -0,60 | -0,275 | 220,50 | 117,95 | |||
| E.ON SE | 15,495 | 15,500 | 15,395 | 15,440 | -0,05 | -0,291 | 16,475 | 10,550 | |||
| Henkel AG & Co. KGaA - Vorzugsaktien | 68,94 | 68,98 | 68,60 | 68,82 | -0,22 | -0,320 | 87,14 | 65,76 | |||
| adidas AG | 163,65 | 163,75 | 164,85 | 165,40 | -0,55 | -0,333 | 261,10 | 151,35 | |||
| SAP SE, Walldorf | 209,75 | 209,85 | 210,30 | 211,25 | -0,95 | -0,450 | 279,75 | 205,65 | |||
| Daimler Truck Holding AG | 37,430 | 37,550 | 37,470 | 37,660 | -0,19 | -0,505 | 44,510 | 31,150 | |||
| BASF SE | 43,440 | 43,450 | 43,590 | 43,820 | -0,23 | -0,525 | 53,840 | 40,980 | |||
| Deutsche Post AG | 45,760 | 45,780 | 45,140 | 45,380 | -0,24 | -0,529 | 45,500 | 33,000 | |||
| Airbus SE | 197,74 | 197,76 | 197,44 | 198,64 | -1,20 | -0,604 | 213,30 | 135,54 | |||
| Deutsche Telekom AG | 27,490 | 27,500 | 27,430 | 27,610 | -0,18 | -0,652 | 35,540 | 26,420 | |||
| Qiagen N.V. | 40,080 | 40,105 | 40,255 | 40,555 | -0,30 | -0,740 | 47,191 | 35,595 | |||
| CONTINENTAL STK | 64,86 | 64,90 | 64,68 | 65,22 | -0,54 | -0,828 | 66,84 | 43,68 | |||
| VOLKSWAGEN Vorzüge | 106,60 | 106,65 | 106,00 | 106,90 | -0,90 | -0,842 | 109,35 | 84,18 | |||
| Vonovia SE | 25,130 | 25,250 | 25,190 | 25,480 | -0,29 | -1,138 | 31,720 | 24,290 | |||
| GEA Group AG | 54,75 | 54,85 | 56,70 | 57,60 | -0,90 | -1,563 | 66,45 | 47,48 | |||