Stammdaten

HDAX
Name
HDAX P-IN.
WKN
846901
ISIN
DE0008469016
Symbol
HDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
20:30:00

Kursdaten

Letzter
12.229,06
Veränderung
+47,86
Veränderung in %
%
+0,393
Datum
20.11.2025
Zeit
17:50:00
Eröffnung
12.229,16
Vortag
12.181,20
Tageshoch
12.352,28
Tagestief
12.229,06
52 Wochen Hoch
12.929,23
52 Wochen Tief
9.998,51
Stück letzter Handel
k.A.
Stück
0
Umsatz
k.A.

 

Chart
Darstellung
Vergleich
Analyse
 

HDAX Kursliste

Geld Brief Letzter Vortag 52 Wochen Hoch 52 Wochen Tief
AIXTRON STK 17,005 17,165 18,700 17,145 1,56
 
 
9,070
19,515 9,026
Siltronic AG 43,540 43,700 45,660 42,880 2,78
 
 
6,483
59,250 32,280
TRATON SE 27,420 27,680 28,700 27,440 1,26
 
 
4,592
39,500 25,880
Knorr-Bremse 82,40 83,00 84,50 81,25 3,25
 
 
4,000
96,30 67,70
SUESS MICROTEC 34,580 34,920 35,820 34,500 1,32
 
 
3,826
51,300 24,160
COMMERZBANK 31,560 31,660 32,370 31,200 1,17
 
 
3,750
37,690 14,060
Fraport AG 70,65 71,05 70,90 68,40 2,50
 
 
3,655
78,25 49,24
HOCHTIEF STK 287,40 289,80 291,20 282,40 8,80
 
 
3,116
294,60 112,50
NORDEX SE 27,040 27,120 27,220 26,480 0,74
 
 
2,795
28,200 10,860
Evonik Industries AG 13,100 13,160 13,350 13,010 0,34
 
 
2,613
22,360 13,010
DWS Group SE 51,40 51,70 52,20 50,90 1,30
 
 
2,554
56,05 38,54
flatexDEGIRO AG 31,420 31,640 30,960 30,260 0,70
 
 
2,313
34,200 13,205
Brenntag SE 47,450 47,780 48,330 47,250 1,08
 
 
2,286
67,640 46,140
Elmos Semiconductor SE 91,70 92,60 92,40 90,40 2,00
 
 
2,212
98,30 47,90
Qiagen N.V. 39,155 39,485 38,660 37,885 0,78
 
 
2,046
47,191 35,595
NEMETSCHEK 88,15 88,90 89,05 87,30 1,75
 
 
2,005
137,90 87,30
Deutsche Post AGKapitaländerung 42,220 42,350 42,790 41,950 0,84
 
 
2,002
45,090 33,000
AURUBIS AG 106,80 107,20 109,00 106,90 2,10
 
 
1,964
119,60 70,35
SIEMENS AG 219,40 219,50 222,50 218,45 4,05
 
 
1,854
251,60 173,40
Hella KGaA Hueck + CO 78,30 78,70 80,10 78,70 1,40
 
 
1,779
92,30 78,40
TAG Immobilien AG 13,920 14,030 14,250 14,010 0,24
 
 
1,713
15,840 11,940
Ströer SE & Co. KGaA 33,350 33,950 34,950 34,400 0,55
 
 
1,599
58,350 33,950
HelloFresh SE 5,244 5,326 5,592 5,504 0,09
 
 
1,599
13,430 5,504
CONTINENTAL STK 61,34 61,60 62,68 61,74 0,94
 
 
1,523
66,84 43,68
Kion Group AG 58,70 58,85 61,05 60,15 0,90
 
 
1,496
64,30 29,58
Hensoldt AG 76,40 76,80 78,50 77,40 1,10
 
 
1,421
116,70 33,32
Deutsche Wohnen SE 21,150 21,500 21,550 21,250 0,30
 
 
1,412
25,100 19,500
Airbus SE 202,05 202,80 206,60 203,75 2,85
 
 
1,399
213,30 135,54
IONOS Group SE Namens-Aktien o.N. 26,650 26,800 26,900 26,550 0,35
 
 
1,318
42,650 20,900
1 & 1 AG 21,100 21,350 21,450 21,200 0,25
 
 
1,179
22,250 11,040
SAP SE, Walldorf 205,10 205,60 208,40 206,35 2,05
 
 
0,993
279,75 206,35
LEG Immobilien SE 62,70 63,30 64,00 63,40 0,60
 
 
0,946
87,78 63,05
RTL Group 32,050 32,900 32,500 32,200 0,30
 
 
0,932
37,650 24,050
Henkel AG & Co. KGaA - Vorzugsaktien 68,98 69,26 69,98 69,38 0,60
 
 
0,865
87,14 65,76
PNE Wind AG 10,320 10,500 10,520 10,440 0,08
 
 
0,766
15,520 10,020
PUMA STK 15,465 15,575 15,810 15,690 0,12
 
 
0,765
46,840 15,690
JUNGHEINRICH PR 31,840 32,620 32,380 32,140 0,24
 
 
0,747
42,540 23,840
VOLKSWAGEN Vorzüge 93,06 93,46 95,32 94,64 0,68
 
 
0,719
109,35 80,08
SARTORIUS AG VZO O.N. 220,20 222,40 224,80 223,20 1,60
 
 
0,717
281,00 172,20
Lanxess 16,180 16,350 16,680 16,570 0,11
 
 
0,664
32,340 16,320
RWE AG 44,680 44,770 45,150 44,860 0,29
 
 
0,646
46,680 28,000
BILFINGER STK 94,85 95,15 96,55 95,95 0,60
 
 
0,625
104,00 43,10
Rheinmetall AG 1.629,50 1.632,00 1.633,50 1.623,50 10,00
 
 
0,616
1.994,00 596,80
Scout24 SE 86,95 87,90 86,80 86,30 0,50
 
 
0,579
122,30 83,50
ALLIANZ SE 361,40 362,20 362,20 360,30 1,90
 
 
0,527
377,60 285,50
Deutsche Bank AGLieferbarkeit 29,465 29,530 29,935 29,780 0,16
 
 
0,520
33,070 15,360
Krones AG 123,60 125,20 124,80 124,20 0,60
 
 
0,483
144,60 108,80
MTU Aero Engines 349,00 351,40 352,40 350,90 1,50
 
 
0,427
397,10 269,20
ATOSS SOFTWARE STK 105,60 107,00 107,40 107,00 0,40
 
 
0,374
144,80 99,00
HANNOVER RUECKV STK N 251,00 255,20 253,20 252,40 0,80
 
 
0,317
292,00 240,10
Siemens Energy AG Namens-Aktien o.N 110,60 110,70 111,95 111,60 0,35
 
 
0,314
113,70 45,62
Siemens Healthineers AG 41,070 41,250 41,720 41,590 0,13
 
 
0,313
57,820 41,330
E.ON SE 15,320 15,405 15,350 15,315 0,04
 
 
0,229
16,475 10,550
Wacker-Chemie AG 66,50 67,10 68,00 67,90 0,10
 
 
0,147
87,32 59,20
Heidelberg Materials AG 210,30 211,50 215,60 215,40 0,20
 
 
0,093
215,50 117,90
Talanx AG 108,00 108,30 108,40 108,30 0,10
 
 
0,092
123,50 77,60
Symrise GmbH & Co. KG 68,38 68,60 69,84 69,78 0,06
 
 
0,086
106,05 69,78
Hugo Boss AG 36,330 36,660 36,680 36,650 0,03
 
 
0,082
46,600 31,780
Cancom IT Systems 24,550 24,850 25,050 25,050 0,00
 
 
0,000
30,450 22,250
BEIERSDORF AG 87,48 87,96 89,10 89,14 -0,04
 
 
-0,045
137,40 87,66
Fresenius Medical Care AG 39,170 39,690 39,550 39,570 -0,02
 
 
-0,051
53,280 39,570
Kontron AG 23,080 23,540 23,520 23,540 -0,02
 
 
-0,085
28,620 16,750
K+S STK 10,830 10,870 11,250 11,260 -0,01
 
 
-0,089
16,800 10,320
JENOPTIK STK 19,010 19,500 19,280 19,300 -0,02
 
 
-0,104
24,520 15,480
SMA Solar Technology AG 33,920 34,120 34,660 34,700 -0,04
 
 
-0,115
34,700 11,690
TUI AG - konvertierte Namensaktien 7,256 7,284 7,310 7,320 -0,01
 
 
-0,137
9,216 5,870
RATIONAL AG 610,50 623,00 617,00 618,00 -1,00
 
 
-0,162
904,00 615,50
Aroundtown SA 2,996 3,154 3,082 3,088 -0,01
 
 
-0,194
3,476 2,218
INFINEON TECHNOLOGIES AG 32,330 32,830 32,870 32,950 -0,08
 
 
-0,243
38,795 24,010
Fresenius SE & Co. KGaA 46,310 46,750 46,670 46,800 -0,13
 
 
-0,278
50,300 32,150
Münchner Rückversicherung 528,00 532,40 530,60 532,40 -1,80
 
 
-0,338
610,00 475,30
UNITED INTER STK N 23,620 23,900 23,840 23,940 -0,10
 
 
-0,418
29,180 14,750
Deutsche Telekom AG 26,980 27,020 27,060 27,180 -0,12
 
 
-0,442
35,540 26,420
MERCK KGAA 109,95 110,55 111,05 111,55 -0,50
 
 
-0,448
151,05 104,00
Fuchs SE - Vorzugsaktien 37,820 38,220 38,140 38,320 -0,18
 
 
-0,470
50,050 37,700
Zalando SE 22,210 22,360 22,670 22,780 -0,11
 
 
-0,483
39,860 22,420
Vonovia SE 25,830 26,070 25,910 26,040 -0,13
 
 
-0,499
31,720 24,290
Carl-Zeiss Meditec AG 41,720 43,140 42,580 42,800 -0,22
 
 
-0,514
69,500 41,320
BAYER AG 26,625 27,090 26,980 27,120 -0,14
 
 
-0,516
29,715 18,846
BECHTLE STK 37,860 38,320 38,260 38,520 -0,26
 
 
-0,675
41,260 29,880
adidas AG 151,10 151,70 153,35 154,45 -1,10
 
 
-0,712
261,10 154,45
Porsche Automobil Holding SE 35,090 35,270 35,800 36,100 -0,30
 
 
-0,831
39,280 31,530
DEUTSCHE LUFTHANSA AG 7,768 7,788 7,818 7,884 -0,07
 
 
-0,837
8,362 5,570
Drägerwerke AG & Co. KGaA - Vorzugsaktien 67,30 68,60 68,10 68,70 -0,60
 
 
-0,873
77,10 42,85
DEUTSCHE BOERSE STK N 206,60 207,90 208,10 210,00 -1,90
 
 
-0,905
294,10 203,00
Mercedes-Benz Group AG 55,95 56,46 56,50 57,03 -0,53
 
 
-0,929
62,28 47,08
Freenet AG 26,780 27,140 27,000 27,260 -0,26
 
 
-0,954
37,420 26,480
GEA Group AG 57,25 57,60 57,05 57,60 -0,55
 
 
-0,955
66,45 45,48
AUTO1 Group SE 23,480 23,620 24,600 24,840 -0,24
 
 
-0,966
31,020 9,775
Nagarro SE Namens-Aktien o.N. 67,35 68,00 65,15 65,85 -0,70
 
 
-1,063
99,20 43,08
BASF SE 42,350 42,450 42,540 43,000 -0,46
 
 
-1,070
53,840 40,980
BAYERISCHE MOTOREN WERKE AG 83,82 84,14 84,22 85,14 -0,92
 
 
-1,081
91,00 64,80
thyssenkrupp AG 9,150 9,368 9,316 9,432 -0,12
 
 
-1,230
9,956 2,827
EVOTEC SE 5,082 5,238 5,154 5,220 -0,07
 
 
-1,264
9,980 5,150
Eckert & Ziegler SE 15,080 15,590 15,420 15,650 -0,23
 
 
-1,470
22,867 12,220
Fielmann Group AG 42,250 43,300 42,800 43,500 -0,70
 
 
-1,609
58,500 39,050
TeamViewer SE 5,370 5,550 5,500 5,600 -0,10
 
 
-1,786
13,440 5,600
Gerresheimer Group 23,340 23,660 24,000 24,480 -0,48
 
 
-1,961
81,500 23,720
Dr. Ing. h.c. F. Porsche AG 42,500 42,680 43,050 44,010 -0,96
 
 
-2,181
62,820 39,770
Delivery Hero SE 16,025 16,575 16,350 16,715 -0,37
 
 
-2,184
39,250 16,130
Redcare Pharmacy N.V. 61,05 62,20 61,85 63,25 -1,40
 
 
-2,213
160,00 60,40
CTS Eventim AG & Co. KGaA 75,70 76,70 75,00 77,00 -2,00
 
 
-2,597
113,10 76,70
Daimler Truck Holding AG 34,550 34,990 34,950 35,910 -0,96
 
 
-2,673
44,510 31,150
RENK Group AG 54,76 54,99 55,50 57,55 -2,05
 
 
-3,562
88,76 18,11
Seite drucken
Sämtliche Kursdaten gelten für den Xontro-Handel und werden mit mindestens 15 Minuten
Zeitverzögerung angezeigt. Um Xontro-Kurse in Echtzeit zu erhalten, bitte hier registrieren.