Stammdaten

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

Kursdaten

Letzter
12.166,19
Veränderung
-62,87
Veränderung in %
%
-0,514
Datum
21.11.2025
Zeit
10:13:00
Eröffnung
12.080,54
Vortag
12.229,06
Tageshoch
12.179,11
Tagestief
12.060,24
52 Wochen Hoch
12.929,23
52 Wochen Tief
10.055,63
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
adidas AG 152,85 152,90 150,00 151,35 -1,35
 
 
-0,892
261,10 151,35
Airbus SE 203,75 203,85 201,20 201,00 0,20
 
 
0,100
213,30 135,54
AIXTRON STK 16,720 16,770 16,520 18,700 -2,18
 
 
-11,658
19,515 9,026
ALLIANZ SE 364,70 364,80 359,40 361,70 -2,30
 
 
-0,636
377,60 288,00
Aroundtown SA 3,030 3,080 3,056 3,072 -0,02
 
 
-0,521
3,476 2,218
ATOSS SOFTWARE STK 107,00 107,40 105,60 107,40 -1,80
 
 
-1,676
144,80 99,00
AURUBIS AG 106,50 106,70 105,70 109,00 -3,30
 
 
-3,028
119,60 70,35
AUTO1 Group SE 23,340 23,380 23,160 24,600 -1,44
 
 
-5,854
31,020 9,775
BASF SE 43,220 43,240 42,220 42,540 -0,32
 
 
-0,752
53,840 40,980
BAYER AG 26,965 27,065 27,085 26,820 0,27
 
 
0,988
29,715 18,846
BAYERISCHE MOTOREN WERKE AG 84,94 84,98 83,32 84,22 -0,90
 
 
-1,069
91,00 64,80
BECHTLE STK 38,300 38,540 38,460 37,940 0,52
 
 
1,371
41,260 29,880
BEIERSDORF AG 88,46 88,52 87,34 89,10 -1,76
 
 
-1,975
137,40 87,66
BILFINGER STK 93,50 93,75 93,10 96,55 -3,45
 
 
-3,573
104,00 43,10
Brenntag SE 48,120 48,160 47,340 48,330 -0,99
 
 
-2,048
67,640 46,140
Cancom IT Systems 24,900 25,000 24,450 25,050 -0,60
 
 
-2,395
30,450 22,250
Carl-Zeiss Meditec AG 42,660 43,020 42,840 42,000 0,84
 
 
2,000
69,500 41,320
COMMERZBANK 31,730 31,750 31,380 31,460 -0,08
 
 
-0,254
37,690 14,060
CONTINENTAL STK 62,06 62,10 60,82 62,68 -1,86
 
 
-2,967
66,84 43,68
CTS Eventim AG & Co. KGaA 82,70 83,00 76,90 75,00 1,90
 
 
2,533
113,10 75,00
Daimler Truck Holding AG 35,130 35,270 35,130 34,790 0,34
 
 
0,977
44,510 31,150
Delivery Hero SE 16,155 16,295 16,145 16,125 0,02
 
 
0,124
39,250 16,125
Deutsche Bank AGLieferbarkeit 29,350 29,360 29,250 29,480 -0,23
 
 
-0,780
33,070 15,360
DEUTSCHE BOERSE STK N 212,90 213,40 212,70 207,20 5,50
 
 
2,654
294,10 203,00
DEUTSCHE LUFTHANSA AG 7,924 7,930 7,708 7,818 -0,11
 
 
-1,407
8,362 5,570
Deutsche Post AGKapitaländerung 42,430 42,450 42,000 42,240 -0,24
 
 
-0,568
45,090 33,000
Deutsche Telekom AG 27,630 27,640 26,930 27,060 -0,13
 
 
-0,480
35,540 26,420
Deutsche Wohnen SE 21,400 21,500 21,200 21,550 -0,35
 
 
-1,624
25,100 19,500
Drägerwerke AG & Co. KGaA - Vorzugsaktien 67,70 68,40 68,00 67,80 0,20
 
 
0,295
77,10 42,85
Dr. Ing. h.c. F. Porsche AG 43,010 43,040 42,110 43,050 -0,94
 
 
-2,184
62,820 39,770
DWS Group SE 51,50 51,60 50,80 52,20 -1,40
 
 
-2,682
56,05 38,54
Eckert & Ziegler SE 15,240 15,500 15,370 15,240 0,13
 
 
0,853
22,867 12,220
Elmos Semiconductor SE 90,40 90,70 90,60 92,40 -1,80
 
 
-1,948
98,30 47,90
E.ON SE 15,525 15,535 15,365 15,350 0,02
 
 
0,098
16,475 10,550
Evonik Industries AG 13,260 13,280 13,070 13,350 -0,28
 
 
-2,097
22,360 13,010
EVOTEC SE 5,178 5,294 5,232 5,156 0,08
 
 
1,474
9,980 5,150
Fielmann Group AG 42,800 43,150 43,000 42,500 0,50
 
 
1,176
58,500 39,050
flatexDEGIRO AG 31,180 31,220 31,100 30,960 0,14
 
 
0,452
34,200 13,205
Fraport AG 71,50 71,65 70,25 70,90 -0,65
 
 
-0,917
78,25 49,48
Freenet AG 27,260 27,380 27,280 27,000 0,28
 
 
1,037
37,420 26,480
Fresenius Medical Care AG 39,580 39,720 39,670 39,370 0,30
 
 
0,762
53,280 39,370
Fresenius SE & Co. KGaA 46,410 46,540 46,340 46,390 -0,05
 
 
-0,108
50,300 32,750
Fuchs SE - Vorzugsaktien 38,020 38,300 38,140 37,980 0,16
 
 
0,421
50,050 37,700
GEA Group AG 57,45 57,50 57,20 57,05 0,15
 
 
0,263
66,45 45,48
Gerresheimer Group 23,320 23,400 23,420 24,000 -0,58
 
 
-2,417
81,500 23,720
HANNOVER RUECKV STK N 254,40 255,20 254,40 252,60 1,80
 
 
0,713
292,00 242,00
Heidelberg Materials AG 209,40 209,60 208,70 209,80 -1,10
 
 
-0,524
215,50 117,90
Hella KGaA Hueck + CO 78,30 78,70 78,00 80,10 -2,10
 
 
-2,622
92,30 78,40
HelloFresh SE 5,368 5,388 5,214 5,592 -0,38
 
 
-6,760
13,430 5,504
Henkel AG & Co. KGaA - Vorzugsaktien 70,02 70,06 69,06 69,98 -0,92
 
 
-1,315
87,14 65,76
Hensoldt AG 73,85 73,95 75,05 75,25 -0,20
 
 
-0,266
116,70 33,32
HOCHTIEF STK 285,40 286,00 284,00 291,20 -7,20
 
 
-2,473
294,60 113,60
Hugo Boss AG 36,830 36,860 36,230 36,680 -0,45
 
 
-1,227
46,600 31,780
INFINEON TECHNOLOGIES AG 32,060 32,160 32,160 32,410 -0,25
 
 
-0,771
38,795 24,010
IONOS Group SE Namens-Aktien o.N. 26,700 26,800 26,550 26,900 -0,35
 
 
-1,301
42,650 20,900
JENOPTIK STK 18,580 18,750 18,690 19,150 -0,46
 
 
-2,402
24,520 15,480
JUNGHEINRICH PR 32,180 32,360 32,140 32,180 -0,04
 
 
-0,124
42,540 23,980
Kion Group AG 59,65 59,85 57,90 61,05 -3,15
 
 
-5,160
64,30 29,58
Knorr-Bremse 83,00 83,15 82,05 84,50 -2,45
 
 
-2,899
96,30 67,70
Kontron AG 23,120 23,380 23,340 23,060 0,28
 
 
1,214
28,620 16,750
Krones AG 124,40 125,20 124,60 124,00 0,60
 
 
0,484
144,60 108,80
K+S STK 10,870 10,890 10,850 11,250 -0,40
 
 
-3,556
16,800 10,320
Lanxess 16,210 16,230 16,090 16,050 0,04
 
 
0,249
32,340 16,050
LEG Immobilien SE 63,30 63,45 62,65 64,00 -1,35
 
 
-2,109
87,78 63,05
Mercedes-Benz Group AG 56,82 56,92 57,02 56,06 0,96
 
 
1,712
62,28 47,08
MERCK KGAA 110,30 110,40 109,35 111,05 -1,70
 
 
-1,531
151,05 104,00
MTU Aero Engines 353,30 354,00 349,10 349,60 -0,50
 
 
-0,143
397,10 269,20
Münchner Rückversicherung 534,20 535,20 535,00 528,80 6,20
 
 
1,172
610,00 484,10
Nagarro SE Namens-Aktien o.N. 68,55 68,70 66,05 65,15 0,90
 
 
1,381
99,20 43,08
NEMETSCHEK 90,15 90,35 87,80 89,05 -1,25
 
 
-1,404
137,90 87,30
NORDEX SE 26,160 26,220 26,640 27,220 -0,58
 
 
-2,131
28,200 10,860
PNE Wind AG 10,180 10,240 10,260 10,520 -0,26
 
 
-2,471
15,520 10,020
Porsche Automobil Holding SE 35,350 35,370 34,900 35,800 -0,90
 
 
-2,514
39,280 31,530
PUMA STK 15,925 15,945 15,410 15,810 -0,40
 
 
-2,530
46,840 15,690
Qiagen N.V. 39,985 40,015 39,375 38,660 0,72
 
 
1,849
47,191 35,595
RATIONAL AG 616,00 620,00 618,00 615,00 3,00
 
 
0,488
904,00 615,00
Redcare Pharmacy N.V. 60,70 61,60 61,10 61,25 -0,15
 
 
-0,245
160,00 60,40
RENK Group AG 51,38 51,43 51,54 54,10 -2,56
 
 
-4,732
88,76 18,11
Rheinmetall AG 1.548,50 1.549,50 1.558,00 1.618,50 -60,50
 
 
-3,738
1.994,00 602,80
RTL Group 32,700 32,950 32,750 32,450 0,30
 
 
0,924
37,650 24,050
RWE AG 44,610 44,620 44,740 45,150 -0,41
 
 
-0,908
46,680 28,000
SAP SE, Walldorf 207,30 207,40 202,75 208,40 -5,65
 
 
-2,711
279,75 206,35
SARTORIUS AG VZO O.N. 219,10 219,40 218,10 224,80 -6,70
 
 
-2,980
281,00 172,20
Scout24 SE 88,70 88,80 86,50 86,80 -0,30
 
 
-0,346
122,30 83,50
SIEMENS AG 219,60 219,70 216,50 222,50 -6,00
 
 
-2,697
251,60 173,40
Siemens Energy AG Namens-Aktien o.N 103,40 103,45 103,60 108,00 -4,40
 
 
-4,074
113,70 47,03
Siemens Healthineers AG 41,410 41,440 40,830 41,720 -0,89
 
 
-2,133
57,820 41,330
Siltronic AG 42,480 42,640 41,980 45,660 -3,68
 
 
-8,060
59,250 32,280
SMA Solar Technology AG 33,780 33,920 32,680 34,660 -1,98
 
 
-5,713
34,700 11,690
Ströer SE & Co. KGaA 34,400 34,500 33,500 34,950 -1,45
 
 
-4,149
58,350 33,950
SUESS MICROTEC 33,320 33,400 33,640 35,820 -2,18
 
 
-6,086
51,300 24,160
Symrise GmbH & Co. KG 70,08 70,14 68,22 69,84 -1,62
 
 
-2,320
106,05 69,78
TAG Immobilien AG 13,950 13,970 13,880 14,250 -0,37
 
 
-2,596
15,840 11,940
Talanx AG 109,00 109,20 107,50 108,40 -0,90
 
 
-0,830
123,50 77,70
TeamViewer SE 5,480 5,565 5,535 5,485 0,05
 
 
0,912
13,440 5,485
thyssenkrupp AG 9,140 9,184 9,066 9,170 -0,10
 
 
-1,134
9,956 2,827
TRATON SE 28,040 28,100 27,320 28,700 -1,38
 
 
-4,808
39,500 25,880
TUI AG - konvertierte Namensaktien 7,406 7,414 7,228 7,310 -0,08
 
 
-1,122
9,216 5,870
UNITED INTER STK N 24,120 24,340 24,120 23,780 0,34
 
 
1,430
29,180 14,750
VOLKSWAGEN Vorzüge 93,82 93,86 92,54 95,32 -2,78
 
 
-2,916
109,35 80,08
Vonovia SE 25,780 25,900 25,790 25,850 -0,06
 
 
-0,232
31,720 24,290
Wacker-Chemie AG 67,05 67,25 65,95 68,00 -2,05
 
 
-3,015
87,32 59,20
Zalando SE 22,070 22,090 22,050 22,670 -0,62
 
 
-2,735
39,860 22,420
1 & 1 AG 21,400 21,650 21,050 21,450 -0,40
 
 
-1,865
22,250 11,040
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.