Stammdaten

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

Kursdaten

Letzter
12.851,04
Veränderung
+70,93
Veränderung in %
%
+0,555
Datum
12.12.2025
Zeit
10:32:00
Eröffnung
12.815,51
Vortag
12.780,11
Tageshoch
12.874,38
Tagestief
12.815,51
52 Wochen Hoch
12.929,23
52 Wochen Tief
10.292,32
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
DEUTSCHE LUFTHANSA AG 8,514 8,524 8,560 7,918 0,64
 
 
8,108
8,362 5,570
SUESS MICROTEC 38,960 39,100 39,060 36,980 2,08
 
 
5,625
50,300 24,160
Brenntag SE 50,020 50,060 49,770 47,470 2,30
 
 
4,845
67,640 46,140
Fraport AG 71,35 71,45 70,85 67,90 2,95
 
 
4,345
78,25 51,50
Ströer SE & Co. KGaA 36,450 36,550 36,350 35,050 1,30
 
 
3,709
58,350 33,500
Evonik Industries AG 13,280 13,300 13,250 12,800 0,45
 
 
3,516
22,360 12,800
Knorr-Bremse 93,45 93,70 93,15 90,10 3,05
 
 
3,385
96,30 67,70
Gerresheimer Group 27,460 27,580 26,340 25,480 0,86
 
 
3,375
81,500 23,420
Deutsche Post AG 47,190 47,210 47,040 45,550 1,49
 
 
3,271
45,780 33,000
TRATON SE 30,220 30,260 29,920 28,980 0,94
 
 
3,244
39,500 25,880
BILFINGER STK 107,80 108,00 108,10 104,90 3,20
 
 
3,051
104,90 44,70
Lanxess 17,840 17,870 17,500 16,990 0,51
 
 
3,002
32,340 16,050
AUTO1 Group SE 26,380 26,420 26,140 25,380 0,76
 
 
2,994
31,020 14,770
PNE Wind AG 10,160 10,240 10,220 9,930 0,29
 
 
2,920
15,520 9,690
MERCK KGAA 118,05 118,10 119,15 116,00 3,15
 
 
2,716
151,05 104,00
Hella KGaA Hueck + CO 82,00 82,20 81,70 79,80 1,90
 
 
2,381
92,30 78,00
Delivery Hero SE 21,770 21,920 21,900 21,400 0,50
 
 
2,336
32,270 16,085
Siemens Healthineers AG 43,920 43,940 43,740 42,780 0,96
 
 
2,244
57,820 40,830
Hugo Boss AG 36,660 36,710 36,070 35,300 0,77
 
 
2,181
46,600 31,780
CONTINENTAL STK 66,44 66,48 66,08 64,68 1,40
 
 
2,165
66,84 43,68
AURUBIS AG 119,70 119,90 118,40 116,00 2,40
 
 
2,069
121,80 70,35
Kontron AG 22,940 23,160 22,900 22,440 0,46
 
 
2,050
28,620 17,500
Nagarro SE Namens-Aktien o.N. 79,50 79,65 78,90 77,35 1,55
 
 
2,004
93,00 43,08
TUI AG - konvertierte Namensaktien 8,094 8,098 8,188 8,038 0,15
 
 
1,866
9,216 5,870
Cancom IT Systems 27,450 27,550 27,400 26,900 0,50
 
 
1,859
30,450 22,250
HelloFresh SE 5,652 5,676 5,618 5,516 0,10
 
 
1,849
13,430 5,214
flatexDEGIRO AG 34,620 34,700 34,660 34,040 0,62
 
 
1,821
34,200 14,640
Dr. Ing. h.c. F. Porsche AG 47,050 47,090 46,360 45,540 0,82
 
 
1,801
62,820 39,770
BASF SE 44,720 44,740 44,620 43,850 0,77
 
 
1,756
53,840 40,980
Henkel AG & Co. KGaA - Vorzugsaktien 69,86 69,88 70,04 68,88 1,16
 
 
1,684
87,14 65,76
RATIONAL AG 642,00 646,00 643,50 633,00 10,50
 
 
1,659
887,00 615,00
BEIERSDORF AG 93,58 93,62 93,88 92,42 1,46
 
 
1,580
137,40 87,66
Siltronic AG 48,020 48,160 48,040 47,300 0,74
 
 
1,564
59,250 32,280
thyssenkrupp AG 9,156 9,198 9,182 9,048 0,13
 
 
1,481
9,956 2,895
AIXTRON STK 17,420 17,470 17,745 17,490 0,26
 
 
1,458
19,515 9,026
NEMETSCHEK 93,55 93,65 92,20 90,90 1,30
 
 
1,430
137,90 87,30
Kion Group AG 66,15 66,25 66,75 65,95 0,80
 
 
1,213
66,30 29,58
COMMERZBANK 35,650 35,670 35,600 35,180 0,42
 
 
1,194
37,690 15,090
Rheinmetall AG 1.625,00 1.626,00 1.627,00 1.608,00 19,00
 
 
1,182
1.994,00 605,20
GEA Group AG 56,40 56,45 56,00 55,35 0,65
 
 
1,174
66,45 47,64
TAG Immobilien AG 13,150 13,170 13,130 12,980 0,15
 
 
1,156
15,840 11,940
Wacker-Chemie AG 68,70 68,95 66,65 65,90 0,75
 
 
1,138
87,32 59,20
K+S STK 12,130 12,150 11,900 11,770 0,13
 
 
1,105
16,800 10,320
RTL Group 32,450 32,750 32,700 32,350 0,35
 
 
1,082
37,650 26,450
1 & 1 AG 23,650 23,800 23,700 23,450 0,25
 
 
1,066
24,250 11,040
Daimler Truck Holding AG 38,720 38,850 38,930 38,520 0,41
 
 
1,064
44,510 31,150
TeamViewer SE 5,685 5,765 5,730 5,680 0,05
 
 
0,880
13,440 5,440
Mercedes-Benz Group AG 61,42 61,53 61,59 61,09 0,50
 
 
0,818
62,28 47,08
JENOPTIK STK 19,130 19,270 19,220 19,070 0,15
 
 
0,787
24,520 15,480
HANNOVER RUECKV STK N 260,20 261,00 260,40 258,40 2,00
 
 
0,774
292,00 242,00
Deutsche Bank AG 32,740 32,750 32,920 32,675 0,25
 
 
0,750
33,070 16,022
E.ON SE 15,060 15,070 15,110 15,000 0,11
 
 
0,733
16,475 10,550
HOCHTIEF STK 335,60 336,20 330,00 327,60 2,40
 
 
0,733
327,60 124,90
UNITED INTER STK N 25,200 25,460 25,340 25,160 0,18
 
 
0,715
29,180 14,750
RENK Group AG 54,93 54,99 55,22 54,84 0,38
 
 
0,693
88,76 18,11
INFINEON TECHNOLOGIES AG 36,915 37,005 36,955 36,705 0,25
 
 
0,681
38,795 24,010
Münchner Rückversicherung 562,00 563,20 562,80 559,00 3,80
 
 
0,680
610,00 484,10
adidas AG 167,55 167,65 165,85 164,80 1,05
 
 
0,637
261,10 151,35
BAYERISCHE MOTOREN WERKE AG 96,26 96,30 95,86 95,28 0,58
 
 
0,609
97,18 64,80
MTU Aero Engines 351,20 351,80 352,40 350,30 2,10
 
 
0,599
397,10 269,20
Hensoldt AG 71,90 72,00 71,70 71,35 0,35
 
 
0,491
116,70 33,32
BAYER AGGeschäftsaufhebungen / Preisberichtigungen 36,255 36,360 36,420 36,245 0,18
 
 
0,483
36,545 18,846
Redcare Pharmacy N.V. 62,30 63,30 62,90 62,60 0,30
 
 
0,479
159,20 60,20
Drägerwerke AG & Co. KGaA - Vorzugsaktien 67,50 67,80 67,50 67,20 0,30
 
 
0,446
77,10 44,05
Deutsche Telekom AG 26,910 26,930 27,070 26,950 0,12
 
 
0,445
35,540 26,420
ALLIANZ SELieferbarkeit 385,20 385,40 384,90 383,30 1,60
 
 
0,417
383,30 293,00
Elmos Semiconductor SE 96,60 96,90 96,30 95,90 0,40
 
 
0,417
102,00 47,90
VOLKSWAGEN Vorzüge 107,95 108,00 107,30 106,95 0,35
 
 
0,327
109,35 85,38
Krones AG 134,80 135,60 135,40 135,00 0,40
 
 
0,296
144,60 108,80
Freenet AG 28,440 28,540 28,520 28,440 0,08
 
 
0,281
37,420 26,480
Fielmann Group AG 42,500 42,750 42,650 42,550 0,10
 
 
0,235
58,500 39,150
Porsche Automobil Holding SE 41,010 41,030 41,180 41,090 0,09
 
 
0,219
41,090 31,530
Airbus SE 195,78 195,82 193,90 193,58 0,32
 
 
0,165
213,30 135,54
PUMA STK 21,740 21,770 21,130 21,100 0,03
 
 
0,142
46,620 15,410
BECHTLE STK 43,220 43,460 43,340 43,280 0,06
 
 
0,139
44,200 29,880
SIEMENS AG 240,70 240,80 239,55 239,30 0,25
 
 
0,104
251,60 173,40
SMA Solar Technology AG 36,620 36,780 36,840 36,820 0,02
 
 
0,054
36,820 12,630
Fresenius Medical Care AG 39,810 39,950 39,940 39,940 0,00
 
 
0,000
53,280 39,070
Deutsche Wohnen SE 20,300 20,400 20,300 20,300 0,00
 
 
0,000
24,950 19,500
RWE AG 43,100 43,110 43,380 43,390 -0,01
 
 
-0,023
46,680 28,000
Heidelberg Materials AG 224,70 224,90 225,10 225,20 -0,10
 
 
-0,044
225,20 117,95
JUNGHEINRICH PR 35,060 35,280 35,220 35,240 -0,02
 
 
-0,057
42,540 23,980
SAP SE, Walldorf 210,55 210,60 210,25 210,45 -0,20
 
 
-0,095
279,75 205,65
Vonovia SE 23,930 24,050 24,050 24,080 -0,03
 
 
-0,125
31,720 24,000
Eckert & Ziegler SE 15,270 15,520 15,390 15,410 -0,02
 
 
-0,130
22,867 13,853
Aroundtown SA 2,558 2,602 2,590 2,594 -0,00
 
 
-0,154
3,476 2,218
Fuchs SE - Vorzugsaktien 38,440 38,720 38,620 38,680 -0,06
 
 
-0,155
50,050 37,520
Scout24 SE 85,65 85,75 85,95 86,10 -0,15
 
 
-0,174
122,30 83,50
EVOTEC SE 5,172 5,278 5,248 5,258 -0,01
 
 
-0,190
9,045 5,150
NORDEX SE 29,220 29,300 28,880 28,980 -0,10
 
 
-0,345
28,980 10,860
Talanx AG 110,80 111,00 109,90 110,30 -0,40
 
 
-0,363
123,50 79,85
DEUTSCHE BOERSE STK N 214,10 214,70 214,70 215,50 -0,80
 
 
-0,371
294,10 203,00
LEG Immobilien SE 60,85 60,95 61,15 61,40 -0,25
 
 
-0,407
85,54 61,40
Symrise GmbH & Co. KG 66,72 66,78 66,74 67,12 -0,38
 
 
-0,566
105,75 66,76
DWS Group SE 54,00 54,10 53,60 53,95 -0,35
 
 
-0,649
56,05 38,54
IONOS Group SE Namens-Aktien o.N. 26,150 26,250 25,700 25,950 -0,25
 
 
-0,963
42,650 20,900
Zalando SE 23,270 23,300 23,240 23,470 -0,23
 
 
-0,980
39,860 21,880
SARTORIUS AG VZO O.N. 244,80 245,20 247,50 250,00 -2,50
 
 
-1,000
281,00 172,20
Fresenius SE & Co. KGaA 47,460 47,570 47,520 48,010 -0,49
 
 
-1,021
50,300 33,240
Siemens Energy AG Namens-Aktien o.N 122,75 122,85 122,90 124,25 -1,35
 
 
-1,087
124,25 47,29
ATOSS SOFTWARE STK 114,40 115,20 113,80 115,40 -1,60
 
 
-1,386
144,80 99,00
CTS Eventim AG & Co. KGaA 78,35 78,50 77,95 79,05 -1,10
 
 
-1,392
113,10 75,00
Qiagen N.V. 38,570 38,595 38,455 39,025 -0,57
 
 
-1,461
47,191 35,595
Carl-Zeiss Meditec AG 39,900 40,300 40,240 45,860 -5,62
 
 
-12,255
69,500 41,320
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.