Stammdaten

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

Kursdaten

Letzter
12.729,84
Veränderung
-50,27
Veränderung in %
%
-0,393
Datum
12.12.2025
Zeit
17:50:00
Eröffnung
12.815,51
Vortag
12.780,11
Tageshoch
12.874,38
Tagestief
12.723,43
52 Wochen Hoch
12.929,23
52 Wochen Tief
10.292,32
Stück letzter Handel
k.A.
Stück
0
Umsatz
0,00

 

Chart
Darstellung
Vergleich
Analyse
 

HDAX Kursliste

Geld Brief Letzter Vortag 52 Wochen Hoch 52 Wochen Tief
DEUTSCHE LUFTHANSA AG 0 0 8,416 7,918 0,50
 
 
6,289
8,362 5,570
Brenntag SE 0 0 50,18 47,47 2,71
 
 
5,709
67,640 46,140
SUESS MICROTEC 0 0 39,060 36,980 2,08
 
 
5,625
50,300 24,160
TRATON SE 0 0 30,440 28,980 1,46
 
 
5,038
39,500 25,880
Fraport AG 0 0 70,85 67,90 2,95
 
 
4,345
78,25 51,50
Ströer SE & Co. KGaA 0 0 36,350 35,050 1,30
 
 
3,709
58,350 33,500
PUMA STK 0 0 21,860 21,100 0,76
 
 
3,602
46,620 15,410
Evonik Industries AG 0 0 13,250 12,800 0,45
 
 
3,516
22,360 12,800
Knorr-Bremse 0 0 93,15 90,10 3,05
 
 
3,385
96,30 67,70
Gerresheimer Group 0 0 26,340 25,480 0,86
 
 
3,375
81,500 23,420
Deutsche Post AGLieferbarkeit 0 0 47,000 45,550 1,45
 
 
3,183
45,780 33,000
BILFINGER STK 0 0 108,10 104,90 3,20
 
 
3,051
104,90 44,70
Lanxess 0 0 17,500 16,990 0,51
 
 
3,002
32,340 16,050
AUTO1 Group SE 0 0 26,140 25,380 0,76
 
 
2,994
31,020 14,770
PNE Wind AG 0 0 10,220 9,930 0,29
 
 
2,920
15,520 9,690
HOCHTIEF STK 0 0 336,60 327,60 9,00
 
 
2,747
327,60 124,90
MERCK KGAA 0 0 119,15 116,00 3,15
 
 
2,716
151,05 104,00
Hella KGaA Hueck + CO 0 0 81,70 79,80 1,90
 
 
2,381
92,30 78,00
TUI AG - konvertierte Namensaktien 0 0 8,222 8,038 0,18
 
 
2,289
9,216 5,870
Siemens Healthineers AG 0 0 43,750 42,780 0,97
 
 
2,267
57,820 40,830
Hugo Boss AG 0 0 36,070 35,300 0,77
 
 
2,181
46,600 31,780
CONTINENTAL STK 0 0 66,08 64,68 1,40
 
 
2,165
66,84 43,68
AURUBIS AG 0 0 118,40 116,00 2,40
 
 
2,069
121,80 70,35
BASF SE 0 0 44,740 43,850 0,89
 
 
2,030
53,840 40,980
Nagarro SE Namens-Aktien o.N. 0 0 78,90 77,35 1,55
 
 
2,004
93,00 43,08
Cancom IT Systems 0 0 27,400 26,900 0,50
 
 
1,859
30,450 22,250
HelloFresh SE 0 0 5,618 5,516 0,10
 
 
1,849
13,430 5,214
flatexDEGIRO AG 0 0 34,660 34,040 0,62
 
 
1,821
34,200 14,640
Dr. Ing. h.c. F. Porsche AG 0 0 46,360 45,540 0,82
 
 
1,801
62,820 39,770
Henkel AG & Co. KGaA - Vorzugsaktien 0 0 70,04 68,88 1,16
 
 
1,684
87,14 65,76
Hensoldt AG 0 0 72,55 71,35 1,20
 
 
1,682
116,70 33,32
Siltronic AG 0 0 48,040 47,300 0,74
 
 
1,564
59,250 32,280
AIXTRON STK 0 0 17,745 17,490 0,26
 
 
1,458
19,515 9,026
Delivery Hero SE 0 0 21,710 21,400 0,31
 
 
1,449
32,270 16,085
NEMETSCHEK 0 0 92,20 90,90 1,30
 
 
1,430
137,90 87,30
RATIONAL AG 0 0 642,00 633,00 9,00
 
 
1,422
887,00 615,00
BEIERSDORF AG 0 0 93,72 92,42 1,30
 
 
1,407
137,40 87,66
E.ON SE 0 0 15,210 15,000 0,21
 
 
1,400
16,475 10,550
Kion Group AG 0 0 66,75 65,95 0,80
 
 
1,213
66,30 29,58
GEA Group AG 0 0 56,00 55,35 0,65
 
 
1,174
66,45 47,64
HANNOVER RUECKV STK N 0 0 261,40 258,40 3,00
 
 
1,161
292,00 242,00
TAG Immobilien AG 0 0 13,130 12,980 0,15
 
 
1,156
15,840 11,940
Wacker-Chemie AG 0 0 66,65 65,90 0,75
 
 
1,138
87,32 59,20
K+S STK 0 0 11,900 11,770 0,13
 
 
1,105
16,800 10,320
1 & 1 AG 0 0 23,700 23,450 0,25
 
 
1,066
24,250 11,040
Rheinmetall AG 0 0 1.625,00 1.608,00 17,00
 
 
1,057
1.994,00 605,20
Aroundtown SA 0 0 2,620 2,594 0,03
 
 
1,002
3,476 2,218
Mercedes-Benz Group AG 0 0 61,68 61,09 0,59
 
 
0,966
62,28 47,08
MTU Aero Engines 0 0 353,40 350,30 3,10
 
 
0,885
397,10 269,20
SMA Solar Technology AG 0 0 37,140 36,820 0,32
 
 
0,869
36,820 12,630
adidas AG 0 0 165,85 164,80 1,05
 
 
0,637
261,10 151,35
RTL Group 0 0 32,550 32,350 0,20
 
 
0,618
37,650 26,450
BAYERISCHE MOTOREN WERKE AG 0 0 95,86 95,28 0,58
 
 
0,609
97,18 64,80
Drägerwerke AG & Co. KGaA - Vorzugsaktien 0 0 67,60 67,20 0,40
 
 
0,595
77,10 44,05
Kontron AG 0 0 22,560 22,440 0,12
 
 
0,535
28,620 17,500
BAYER AGGeschäftsaufhebungen / Preisberichtigungen 0 0 36,425 36,245 0,18
 
 
0,497
36,545 18,846
Elmos Semiconductor SE 0 0 96,30 95,90 0,40
 
 
0,417
102,00 47,90
Fresenius Medical Care AG 0 0 40,090 39,940 0,15
 
 
0,376
53,280 39,070
VOLKSWAGEN Vorzüge 0 0 107,30 106,95 0,35
 
 
0,327
109,35 85,38
Vonovia SE 0 0 24,150 24,080 0,07
 
 
0,291
31,720 24,000
COMMERZBANK 0 0 35,280 35,180 0,10
 
 
0,284
37,690 15,090
Freenet AG 0 0 28,520 28,440 0,08
 
 
0,281
37,420 26,480
RWE AG 0 0 43,500 43,390 0,11
 
 
0,254
46,680 28,000
Deutsche Wohnen SE 0 0 20,350 20,300 0,05
 
 
0,246
24,950 19,500
Münchner Rückversicherung 0 0 560,00 559,00 1,00
 
 
0,179
610,00 484,10
Airbus SE 0 0 193,90 193,58 0,32
 
 
0,165
213,30 135,54
Redcare Pharmacy N.V. 0 0 62,70 62,60 0,10
 
 
0,160
159,20 60,20
Fielmann Group AG 0 0 42,550 42,550 0,00
 
 
0,000
58,500 39,150
RENK Group AG 0 0 54,79 54,84 -0,05
 
 
-0,091
88,76 18,11
BECHTLE STK 0 0 43,240 43,280 -0,04
 
 
-0,092
44,200 29,880
Daimler Truck Holding AG 0 0 38,470 38,520 -0,05
 
 
-0,130
44,510 31,150
Fuchs SE - Vorzugsaktien 0 0 38,620 38,680 -0,06
 
 
-0,155
50,050 37,520
JENOPTIK STK 0 0 19,040 19,070 -0,03
 
 
-0,157
24,520 15,480
Scout24 SE 0 0 85,95 86,10 -0,15
 
 
-0,174
122,30 83,50
Deutsche Telekom AG 0 0 26,900 26,950 -0,05
 
 
-0,186
35,540 26,420
EVOTEC SE 0 0 5,244 5,258 -0,01
 
 
-0,266
9,045 5,150
NORDEX SE 0 0 28,880 28,980 -0,10
 
 
-0,345
28,980 10,860
Talanx AG 0 0 109,90 110,30 -0,40
 
 
-0,363
123,50 79,85
LEG Immobilien SE 0 0 61,15 61,40 -0,25
 
 
-0,407
85,54 61,40
TeamViewer SE 0 0 5,655 5,680 -0,03
 
 
-0,440
13,440 5,440
Heidelberg Materials AG 0 0 224,10 225,20 -1,10
 
 
-0,488
225,20 117,95
DEUTSCHE BOERSE STK N 0 0 214,40 215,50 -1,10
 
 
-0,510
294,10 203,00
ALLIANZ SELieferbarkeit 0 0 381,20 383,30 -2,10
 
 
-0,548
383,30 293,00
Symrise GmbH & Co. KG 0 0 66,74 67,12 -0,38
 
 
-0,566
105,75 66,76
DWS Group SE 0 0 53,60 53,95 -0,35
 
 
-0,649
56,05 38,54
Porsche Automobil Holding SE 0 0 40,800 41,090 -0,29
 
 
-0,706
41,090 31,530
UNITED INTER STK N 0 0 24,980 25,160 -0,18
 
 
-0,715
29,180 14,750
thyssenkrupp AG 0 0 8,982 9,048 -0,07
 
 
-0,729
9,956 2,895
SIEMENS AG 0 0 237,55 239,30 -1,75
 
 
-0,731
251,60 173,40
Krones AG 0 0 134,00 135,00 -1,00
 
 
-0,741
144,60 108,80
JUNGHEINRICH PR 0 0 34,960 35,240 -0,28
 
 
-0,795
42,540 23,980
SAP SE, Walldorf 0 0 208,55 210,45 -1,90
 
 
-0,903
279,75 205,65
Fresenius SE & Co. KGaA 0 0 47,570 48,010 -0,44
 
 
-0,916
50,300 33,240
IONOS Group SE Namens-Aktien o.N. 0 0 25,700 25,950 -0,25
 
 
-0,963
42,650 20,900
Zalando SE 0 0 23,240 23,470 -0,23
 
 
-0,980
39,860 21,880
SARTORIUS AG VZO O.N. 0 0 247,50 250,00 -2,50
 
 
-1,000
281,00 172,20
INFINEON TECHNOLOGIES AG 0 0 36,255 36,705 -0,45
 
 
-1,226
38,795 24,010
Qiagen N.V. 0 0 38,530 39,025 -0,50
 
 
-1,268
47,191 35,595
ATOSS SOFTWARE STK 0 0 113,80 115,40 -1,60
 
 
-1,386
144,80 99,00
CTS Eventim AG & Co. KGaA 0 0 77,95 79,05 -1,10
 
 
-1,392
113,10 75,00
Eckert & Ziegler SE 0 0 15,140 15,410 -0,27
 
 
-1,752
22,867 13,853
Deutsche Bank AG 0 0 31,505 32,675 -1,17
 
 
-3,581
33,070 16,022
Siemens Energy AG Namens-Aktien o.N 0 0 119,70 124,25 -4,55
 
 
-3,662
124,25 47,29
Carl-Zeiss Meditec AG 0 0 40,440 45,860 -5,42
 
 
-11,819
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.