Stammdaten
HDAX
Name
HDAX P-IN.
WKN
846901
ISIN
DE0008469016
Symbol
HDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
20:30:00
Kursdaten
Letzter
12.465,08
Veränderung
-71,66
Veränderung in %
%-0,572
Datum
04.07.2025
Zeit
17:50:00
Eröffnung
12.486,22
Vortag
12.536,74
Tageshoch
12.499,56
Tagestief
12.423,23
52 Wochen Hoch
12.727,28
52 Wochen Tief
9.173,06
Stück letzter Handel
k.A.
Stück
0
Umsatz
0,00
HDAX Kursliste
Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
---|---|---|---|---|---|---|---|---|---|---|---|
BILFINGER STK | 0 | 0 | 81,00 | 78,45 | 2,55 | 3,250 | 81,35 | 43,10 | |||
Rheinmetall AG | 0 | 0 | 1.756,50 | 1.705,00 | 51,50 | 3,021 | 1.906,00 | 468,90 | |||
Hensoldt AG | 0 | 0 | 97,00 | 94,35 | 2,65 | 2,809 | 107,00 | 27,96 | |||
flatexDEGIRO AG | 0 | 0 | 24,020 | 23,460 | 0,56 | 2,387 | 24,960 | 11,755 | |||
RENK Group AG | 0 | 0 | 65,65 | 64,21 | 1,44 | 2,243 | 84,88 | 17,96 | |||
Kion Group AG | 0 | 0 | 51,30 | 50,40 | 0,90 | 1,786 | 51,30 | 29,58 | |||
Henkel AG & Co. KGaA - Vorzugsaktien | 0 | 0 | 68,00 | 66,88 | 1,12 | 1,675 | 87,14 | 65,76 | |||
Redcare Pharmacy N.V. | 0 | 0 | 96,60 | 95,05 | 1,55 | 1,631 | 169,90 | 87,20 | |||
UNITED INTER STK N | 0 | 0 | 24,120 | 23,760 | 0,36 | 1,515 | 24,580 | 14,750 | |||
AIXTRON STK | 0 | 0 | 16,420 | 16,190 | 0,23 | 1,421 | 22,300 | 9,026 | |||
Scout24 SE | 0 | 0 | 116,20 | 115,00 | 1,20 | 1,043 | 120,30 | 65,95 | |||
CONTINENTAL STK | 0 | 0 | 75,68 | 74,98 | 0,70 | 0,934 | 77,60 | 51,94 | |||
thyssenkrupp AG | 0 | 0 | 9,146 | 9,066 | 0,08 | 0,882 | 11,050 | 2,790 | |||
SAP SE, Walldorf | 0 | 0 | 255,30 | 253,25 | 2,05 | 0,809 | 279,75 | 179,30 | |||
HelloFresh SE | 0 | 0 | 8,836 | 8,766 | 0,07 | 0,799 | 13,430 | 5,040 | |||
ATOSS SOFTWARE STK | 0 | 0 | 137,80 | 136,80 | 1,00 | 0,731 | 143,20 | 108,00 | |||
NEMETSCHEK | 0 | 0 | 121,00 | 120,20 | 0,80 | 0,666 | 129,00 | 82,85 | |||
Kontron AG | 0 | 0 | 25,540 | 25,380 | 0,16 | 0,630 | 25,880 | 15,250 | |||
Münchner Rückversicherung | 0 | 0 | 558,40 | 555,00 | 3,40 | 0,613 | 610,00 | 427,90 | |||
Elmos Semiconductor SE | 0 | 0 | 91,90 | 91,40 | 0,50 | 0,547 | 93,40 | 47,90 | |||
RATIONAL AG | 0 | 0 | 715,00 | 711,50 | 3,50 | 0,492 | 935,00 | 677,50 | |||
E.ON SE | 0 | 0 | 15,750 | 15,675 | 0,08 | 0,478 | 15,835 | 10,550 | |||
GEA Group AG | 0 | 0 | 58,85 | 58,65 | 0,20 | 0,341 | 60,50 | 38,20 | |||
PNE Wind AG | 0 | 0 | 15,240 | 15,200 | 0,04 | 0,263 | 15,520 | 10,520 | |||
BEIERSDORF AG | 0 | 0 | 108,20 | 108,00 | 0,20 | 0,185 | 138,10 | 105,95 | |||
Brenntag SE | 0 | 0 | 56,76 | 56,68 | 0,08 | 0,141 | 67,64 | 52,70 | |||
Fresenius SE & Co. KGaA | 0 | 0 | 42,330 | 42,290 | 0,04 | 0,095 | 44,170 | 28,780 | |||
Talanx AG | 0 | 0 | 107,70 | 107,60 | 0,10 | 0,093 | 115,90 | 64,30 | |||
HANNOVER RUECKV STK N | 0 | 0 | 265,80 | 265,60 | 0,20 | 0,075 | 292,00 | 211,90 | |||
Gerresheimer Group | 0 | 0 | 48,580 | 48,580 | 0,00 | 0,000 | 105,200 | 45,720 | |||
1 & 1 AG | 0 | 0 | 18,540 | 18,540 | 0,00 | 0,000 | 18,780 | 11,040 | |||
MTU Aero Engines | 0 | 0 | 371,30 | 371,40 | -0,10 | -0,027 | 378,00 | 245,10 | |||
EVOTEC SE | 0 | 0 | 7,198 | 7,202 | -0,00 | -0,056 | 10,360 | 5,242 | |||
Freenet AG | 0 | 0 | 27,560 | 27,580 | -0,02 | -0,073 | 37,420 | 24,200 | |||
Symrise GmbH & Co. KG | 0 | 0 | 91,36 | 91,46 | -0,10 | -0,109 | 124,20 | 89,56 | |||
LEG Immobilien SE | 0 | 0 | 73,60 | 73,70 | -0,10 | -0,136 | 95,28 | 64,12 | |||
TRATON SE | 0 | 0 | 28,280 | 28,320 | -0,04 | -0,141 | 39,500 | 25,880 | |||
adidas AG | 0 | 0 | 206,70 | 207,00 | -0,30 | -0,145 | 261,10 | 188,55 | |||
TeamViewer SE![]() |
0 | 0 | 9,660 | 9,675 | -0,02 | -0,155 | 13,720 | 9,190 | |||
BAYER AG | 0 | 0 | 26,100 | 26,150 | -0,05 | -0,191 | 30,445 | 18,846 | |||
RWE AG | 0 | 0 | 36,280 | 36,350 | -0,07 | -0,193 | 36,350 | 28,000 | |||
Deutsche Wohnen SE | 0 | 0 | 23,700 | 23,750 | -0,05 | -0,211 | 27,000 | 17,920 | |||
BECHTLE STK | 0 | 0 | 38,000 | 38,100 | -0,10 | -0,262 | 42,600 | 29,880 | |||
TAG Immobilien AG | 0 | 0 | 14,570 | 14,610 | -0,04 | -0,274 | 16,890 | 11,940 | |||
Fresenius Medical Care AG | 0 | 0 | 47,720 | 47,860 | -0,14 | -0,293 | 53,280 | 33,100 | |||
Siemens Energy AG Namens-Aktien o.N | 0 | 0 | 92,14 | 92,42 | -0,28 | -0,303 | 98,16 | 23,70 | |||
Fuchs SE - Vorzugsaktien | 0 | 0 | 48,200 | 48,380 | -0,18 | -0,372 | 50,050 | 37,040 | |||
Heidelberg Materials AG | 0 | 0 | 194,70 | 195,45 | -0,75 | -0,384 | 200,40 | 86,78 | |||
Fraport AG | 0 | 0 | 63,95 | 64,20 | -0,25 | -0,389 | 64,55 | 43,90 | |||
DEUTSCHE BOERSE STK N | 0 | 0 | 270,70 | 271,80 | -1,10 | -0,405 | 294,10 | 178,65 | |||
Deutsche Post AG | 0 | 0 | 39,090 | 39,270 | -0,18 | -0,458 | 43,360 | 33,000 | |||
Hella KGaA Hueck + CO | 0 | 0 | 86,50 | 86,90 | -0,40 | -0,460 | 92,30 | 82,30 | |||
INFINEON TECHNOLOGIES AG | 0 | 0 | 36,815 | 37,000 | -0,19 | -0,500 | 38,795 | 24,010 | |||
Qiagen N.V. | 0 | 0 | 40,730 | 40,935 | -0,21 | -0,501 | 47,191 | 35,595 | |||
Siltronic AG | 0 | 0 | 40,660 | 40,880 | -0,22 | -0,538 | 77,550 | 33,020 | |||
Daimler Truck Holding AG | 0 | 0 | 40,270 | 40,490 | -0,22 | -0,543 | 44,290 | 29,970 | |||
JENOPTIK STK | 0 | 0 | 19,360 | 19,470 | -0,11 | -0,565 | 29,040 | 15,480 | |||
Airbus SE | 0 | 0 | 175,26 | 176,26 | -1,00 | -0,567 | 177,44 | 126,38 | |||
NORDEX SE | 0 | 0 | 18,280 | 18,390 | -0,11 | -0,598 | 18,390 | 10,860 | |||
COMMERZBANK | 0 | 0 | 27,980 | 28,160 | -0,18 | -0,639 | 28,770 | 12,280 | |||
HOCHTIEF STK | 0 | 0 | 160,80 | 161,90 | -1,10 | -0,679 | 184,90 | 100,50 | |||
Carl-Zeiss Meditec AG | 0 | 0 | 53,75 | 54,15 | -0,40 | -0,739 | 71,10 | 45,16 | |||
AUTO1 Group SE | 0 | 0 | 26,580 | 26,780 | -0,20 | -0,747 | 27,220 | 5,990 | |||
ALLIANZ SE | 0 | 0 | 341,60 | 344,20 | -2,60 | -0,755 | 377,10 | 245,80 | |||
Zalando SE | 0 | 0 | 28,210 | 28,440 | -0,23 | -0,809 | 39,860 | 21,380 | |||
RTL Group | 0 | 0 | 36,450 | 36,750 | -0,30 | -0,816 | 37,100 | 23,850 | |||
Formycon AG | 0 | 0 | 29,200 | 29,450 | -0,25 | -0,849 | 62,700 | 20,700 | |||
Drägerwerke AG & Co. KGaA - Vorzugsaktien | 0 | 0 | 65,40 | 66,00 | -0,60 | -0,909 | 72,40 | 42,85 | |||
Cancom IT Systems | 0 | 0 | 27,100 | 27,350 | -0,25 | -0,914 | 33,140 | 22,580 | |||
Aroundtown SA | 0 | 0 | 3,014 | 3,042 | -0,03 | -0,920 | 3,209 | 1,920 | |||
Mercedes-Benz Group AG | 0 | 0 | 50,17 | 50,65 | -0,48 | -0,948 | 65,50 | 47,08 | |||
Krones AG | 0 | 0 | 140,20 | 141,60 | -1,40 | -0,989 | 144,60 | 108,80 | |||
Siemens Healthineers AG | 0 | 0 | 46,720 | 47,190 | -0,47 | -0,996 | 57,820 | 43,620 | |||
Wacker-Chemie AG | 0 | 0 | 63,65 | 64,30 | -0,65 | -1,011 | 104,50 | 59,20 | |||
Deutsche Telekom AG | 0 | 0 | 30,750 | 31,070 | -0,32 | -1,030 | 35,540 | 23,540 | |||
BAYERISCHE MOTOREN WERKE AG | 0 | 0 | 78,00 | 78,86 | -0,86 | -1,091 | 91,22 | 64,80 | |||
Vonovia SE | 0 | 0 | 28,950 | 29,270 | -0,32 | -1,093 | 33,680 | 24,290 | |||
MERCK KGAA | 0 | 0 | 111,15 | 112,50 | -1,35 | -1,200 | 175,45 | 109,00 | |||
JUNGHEINRICH PR | 0 | 0 | 39,280 | 39,780 | -0,50 | -1,257 | 40,000 | 23,840 | |||
Eckert & Ziegler SE | 0 | 0 | 66,20 | 67,05 | -0,85 | -1,268 | 68,10 | 35,64 | |||
Porsche Automobil Holding SE | 0 | 0 | 34,050 | 34,500 | -0,45 | -1,304 | 43,570 | 31,530 | |||
Dr. Ing. h.c. F. Porsche AG | 0 | 0 | 42,620 | 43,190 | -0,57 | -1,320 | 75,660 | 39,770 | |||
IONOS Group SE Namens-Aktien o.N. | 0 | 0 | 36,950 | 37,450 | -0,50 | -1,335 | 42,650 | 20,900 | |||
CTS Eventim AG & Co. KGaA | 0 | 0 | 102,00 | 103,40 | -1,40 | -1,354 | 113,10 | 74,45 | |||
Deutsche Bank AG | 0 | 0 | 24,455 | 24,810 | -0,36 | -1,431 | 25,635 | 12,896 | |||
AURUBIS AG | 0 | 0 | 87,70 | 89,00 | -1,30 | -1,461 | 94,25 | 62,10 | |||
SUESS MICROTEC | 0 | 0 | 43,300 | 43,960 | -0,66 | -1,501 | 70,500 | 27,580 | |||
BASF SE | 0 | 0 | 41,700 | 42,340 | -0,64 | -1,512 | 53,840 | 40,980 | |||
SIEMENS AG | 0 | 0 | 217,20 | 220,90 | -3,70 | -1,675 | 239,95 | 155,04 | |||
VOLKSWAGEN Vorzüge | 0 | 0 | 90,22 | 91,78 | -1,56 | -1,700 | 109,35 | 80,08 | |||
Ströer SE & Co. KGaA | 0 | 0 | 50,20 | 51,10 | -0,90 | -1,761 | 63,60 | 45,00 | |||
SARTORIUS AG VZO O.N. | 0 | 0 | 219,00 | 223,00 | -4,00 | -1,794 | 281,00 | 172,20 | |||
Evonik Industries AG | 0 | 0 | 17,100 | 17,420 | -0,32 | -1,837 | 22,360 | 16,345 | |||
TUI AG - konvertierte Namensaktien | 0 | 0 | 7,500 | 7,652 | -0,15 | -1,986 | 8,628 | 5,328 | |||
DEUTSCHE LUFTHANSA AG | 0 | 0 | 7,176 | 7,322 | -0,15 | -1,994 | 7,986 | 5,556 | |||
K+S STK | 0 | 0 | 15,560 | 15,880 | -0,32 | -2,015 | 16,800 | 10,050 | |||
Nagarro SE Namens-Aktien o.N. | 0 | 0 | 59,70 | 60,95 | -1,25 | -2,051 | 99,20 | 55,25 | |||
Knorr-Bremse | 0 | 0 | 80,25 | 81,95 | -1,70 | -2,074 | 96,30 | 67,55 | |||
PUMA STK | 0 | 0 | 23,170 | 23,710 | -0,54 | -2,278 | 47,240 | 19,065 | |||
Hugo Boss AG | 0 | 0 | 39,920 | 40,950 | -1,03 | -2,515 | 46,600 | 31,780 | |||
Lanxess | 0 | 0 | 25,000 | 25,660 | -0,66 | -2,572 | 32,340 | 21,480 | |||
DWS Group SE | 0 | 0 | 47,420 | 48,820 | -1,40 | -2,868 | 53,750 | 30,920 | |||
Delivery Hero SE | 0 | 0 | 23,010 | 23,860 | -0,85 | -3,562 | 41,560 | 18,400 |