Stammdaten
HDAX
Name
HDAX P-IN.
WKN
846901
ISIN
DE0008469016
Symbol
HDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
20:30:00
Kursdaten
Letzter
12.246,65
Veränderung
-158,46
Veränderung in %
%-1,277
Datum
18.11.2025
Zeit
11:47:00
Eröffnung
12.217,95
Vortag
12.405,11
Tageshoch
12.278,29
Tagestief
12.217,83
52 Wochen Hoch
12.929,23
52 Wochen Tief
9.998,51
Stück letzter Handel
k.A.
Stück
0
Umsatz
k.A.
HDAX Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| adidas AG | 156,75 | 156,85 | 158,35 | 162,45 | -4,10 | -2,524 | 261,10 | 158,60 | |||
| Airbus SE | 206,15 | 206,25 | 203,55 | 209,35 | -5,80 | -2,770 | 213,30 | 135,54 | |||
| AIXTRON STK | 17,250 | 17,275 | 16,950 | 17,715 | -0,77 | -4,318 | 19,515 | 9,026 | |||
| ALLIANZ SE | 357,60 | 357,80 | 357,70 | 361,40 | -3,70 | -1,024 | 377,60 | 283,50 | |||
| Aroundtown SA | 3,044 | 3,088 | 3,066 | 3,126 | -0,06 | -1,919 | 3,476 | 2,218 | |||
| ATOSS SOFTWARE STK | 107,80 | 108,40 | 106,20 | 107,20 | -1,00 | -0,933 | 144,80 | 99,00 | |||
| AURUBIS AG | 108,10 | 108,30 | 109,20 | 110,90 | -1,70 | -1,533 | 119,60 | 70,35 | |||
| AUTO1 Group SE | 24,980 | 25,020 | 24,720 | 25,720 | -1,00 | -3,888 | 31,020 | 9,775 | |||
| BASF SE | 42,170 | 42,180 | 42,060 | 43,000 | -0,94 | -2,186 | 53,840 | 40,980 | |||
| BAYER AG | 27,270 | 27,375 | 27,315 | 27,900 | -0,59 | -2,097 | 29,715 | 18,846 | |||
| BAYERISCHE MOTOREN WERKE AG | 85,28 | 85,32 | 85,84 | 87,00 | -1,16 | -1,333 | 91,00 | 64,80 | |||
| BECHTLE STK | 38,620 | 38,880 | 38,780 | 38,940 | -0,16 | -0,411 | 41,260 | 29,880 | |||
| BEIERSDORF AG | 89,26 | 89,30 | 89,64 | 91,18 | -1,54 | -1,689 | 137,40 | 87,66 | |||
| BILFINGER STK | 97,20 | 97,35 | 97,25 | 99,80 | -2,55 | -2,555 | 104,00 | 43,10 | |||
| Brenntag SE | 48,130 | 48,160 | 47,620 | 49,020 | -1,40 | -2,856 | 67,640 | 46,140 | |||
| Cancom IT Systems | 25,300 | 25,400 | 25,100 | 25,950 | -0,85 | -3,276 | 30,450 | 22,250 | |||
| Carl-Zeiss Meditec AG | 40,820 | 41,200 | 40,960 | 41,380 | -0,42 | -1,015 | 69,500 | 41,320 | |||
| COMMERZBANK | 31,790 | 31,810 | 31,990 | 33,110 | -1,12 | -3,383 | 37,690 | 14,060 | |||
| CONTINENTAL STK | 62,16 | 62,20 | 61,88 | 63,66 | -1,78 | -2,796 | 66,84 | 43,68 | |||
| CTS Eventim AG & Co. KGaA | 79,05 | 79,15 | 78,00 | 78,95 | -0,95 | -1,203 | 113,10 | 76,70 | |||
| Daimler Truck Holding AG | 33,890 | 34,010 | 33,940 | 34,660 | -0,72 | -2,077 | 44,510 | 31,150 | |||
| Delivery Hero SE | 16,240 | 16,380 | 16,295 | 16,615 | -0,32 | -1,926 | 39,250 | 16,615 | |||
Deutsche Bank AG |
29,735 | 29,740 | 29,995 | 30,870 | -0,88 | -2,834 | 33,070 | 15,360 | |||
| DEUTSCHE BOERSE STK N | 204,50 | 205,10 | 204,60 | 203,00 | 1,60 | 0,788 | 294,10 | 203,00 | |||
| DEUTSCHE LUFTHANSA AG | 7,674 | 7,678 | 7,542 | 7,644 | -0,10 | -1,334 | 8,362 | 5,570 | |||
| Deutsche Post AG |
42,460 | 42,480 | 42,480 | 43,030 | -0,55 | -1,278 | 45,090 | 33,000 | |||
| Deutsche Telekom AG | 26,720 | 26,730 | 26,720 | 27,210 | -0,49 | -1,801 | 35,540 | 26,420 | |||
| Deutsche Wohnen SE | 21,350 | 21,450 | 21,250 | 21,200 | 0,05 | 0,236 | 25,100 | 19,500 | |||
| Drägerwerke AG & Co. KGaA - Vorzugsaktien | 67,60 | 68,20 | 67,90 | 69,10 | -1,20 | -1,737 | 77,10 | 42,85 | |||
| Dr. Ing. h.c. F. Porsche AG | 44,940 | 44,970 | 44,610 | 45,880 | -1,27 | -2,768 | 62,820 | 39,770 | |||
| DWS Group SE | 51,30 | 51,45 | 51,25 | 53,15 | -1,90 | -3,575 | 56,05 | 38,54 | |||
| Eckert & Ziegler SE | 15,810 | 16,040 | 15,920 | 16,090 | -0,17 | -1,057 | 22,867 | 12,220 | |||
| Elmos Semiconductor SE | 90,60 | 90,90 | 91,80 | 90,60 | 1,20 | 1,325 | 98,30 | 47,90 | |||
| E.ON SE | 15,140 | 15,150 | 15,170 | 15,235 | -0,07 | -0,427 | 16,475 | 10,550 | |||
| Evonik Industries AG | 13,230 | 13,250 | 13,260 | 13,400 | -0,14 | -1,045 | 22,360 | 13,400 | |||
| EVOTEC SE | 5,090 | 5,204 | 5,148 | 5,190 | -0,04 | -0,809 | 10,340 | 5,150 | |||
| Fielmann Group AG | 42,750 | 43,050 | 42,900 | 43,250 | -0,35 | -0,809 | 58,500 | 39,050 | |||
| flatexDEGIRO AG | 30,760 | 30,800 | 30,740 | 31,300 | -0,56 | -1,789 | 34,200 | 13,205 | |||
| Fraport AG | 70,95 | 71,10 | 73,15 | 77,10 | -3,95 | -5,123 | 78,25 | 49,24 | |||
| Freenet AG | 27,400 | 27,520 | 27,460 | 27,680 | -0,22 | -0,795 | 37,420 | 26,480 | |||
| Fresenius Medical Care AG | 39,480 | 39,620 | 39,550 | 40,040 | -0,49 | -1,224 | 53,280 | 40,040 | |||
| Fresenius SE & Co. KGaA | 47,560 | 47,690 | 47,620 | 48,580 | -0,96 | -1,976 | 50,300 | 32,150 | |||
| Fuchs SE - Vorzugsaktien | 38,240 | 38,520 | 38,380 | 38,240 | 0,14 | 0,366 | 50,050 | 38,020 | |||
| GEA Group AG | 57,75 | 57,85 | 57,35 | 58,60 | -1,25 | -2,133 | 66,45 | 45,20 | |||
| Gerresheimer Group | 24,880 | 24,980 | 24,020 | 24,320 | -0,30 | -1,234 | 81,500 | 23,720 | |||
| HANNOVER RUECKV STK N | 253,80 | 254,60 | 254,00 | 256,80 | -2,80 | -1,090 | 292,00 | 238,70 | |||
| Heidelberg Materials AG | 208,60 | 208,70 | 207,80 | 210,30 | -2,50 | -1,189 | 215,50 | 117,05 | |||
| Hella KGaA Hueck + CO | 79,20 | 79,60 | 79,90 | 80,60 | -0,70 | -0,868 | 92,30 | 78,40 | |||
| HelloFresh SE | 5,572 | 5,588 | 5,642 | 5,752 | -0,11 | -1,912 | 13,430 | 5,700 | |||
| Henkel AG & Co. KGaA - Vorzugsaktien | 69,98 | 70,00 | 70,24 | 71,18 | -0,94 | -1,321 | 87,14 | 65,76 | |||
| Hensoldt AG | 82,95 | 83,10 | 82,80 | 83,65 | -0,85 | -1,016 | 116,70 | 33,32 | |||
| HOCHTIEF STK | 283,40 | 284,00 | 280,40 | 284,60 | -4,20 | -1,476 | 294,60 | 112,10 | |||
| Hugo Boss AG | 36,520 | 36,550 | 36,620 | 37,230 | -0,61 | -1,638 | 46,600 | 31,780 | |||
| INFINEON TECHNOLOGIES AG | 33,405 | 33,500 | 33,445 | 34,285 | -0,84 | -2,450 | 38,795 | 24,010 | |||
| IONOS Group SE Namens-Aktien o.N. | 26,200 | 26,300 | 25,850 | 26,500 | -0,65 | -2,453 | 42,650 | 20,900 | |||
| JENOPTIK STK | 19,200 | 19,350 | 19,270 | 19,600 | -0,33 | -1,684 | 24,520 | 15,480 | |||
| JUNGHEINRICH PR | 32,240 | 32,420 | 32,320 | 32,520 | -0,20 | -0,615 | 42,540 | 23,840 | |||
| Kion Group AG | 60,75 | 60,85 | 61,20 | 62,20 | -1,00 | -1,608 | 64,30 | 29,58 | |||
| Knorr-Bremse | 81,60 | 81,70 | 82,00 | 84,65 | -2,65 | -3,131 | 96,30 | 67,70 | |||
| Kontron AG | 23,040 | 23,260 | 23,100 | 23,300 | -0,20 | -0,858 | 28,620 | 16,750 | |||
| Krones AG | 124,20 | 124,80 | 124,60 | 125,60 | -1,00 | -0,796 | 144,60 | 108,80 | |||
| K+S STK | 11,400 | 11,420 | 11,200 | 11,640 | -0,44 | -3,780 | 16,800 | 10,320 | |||
| Lanxess | 16,310 | 16,330 | 16,320 | 16,670 | -0,35 | -2,100 | 32,340 | 16,670 | |||
| LEG Immobilien SE | 63,15 | 63,20 | 63,05 | 63,40 | -0,35 | -0,552 | 87,78 | 63,40 | |||
| Mercedes-Benz Group AG | 57,04 | 57,14 | 57,09 | 58,19 | -1,10 | -1,890 | 62,28 | 47,08 | |||
| MERCK KGAA | 111,90 | 112,00 | 115,10 | 118,10 | -3,00 | -2,540 | 151,05 | 104,00 | |||
| MTU Aero Engines | 351,60 | 352,30 | 351,80 | 356,40 | -4,60 | -1,291 | 397,10 | 269,20 | |||
| Münchner Rückversicherung | 534,40 | 535,40 | 534,60 | 540,00 | -5,40 | -1,000 | 610,00 | 473,00 | |||
| Nagarro SE Namens-Aktien o.N. | 63,05 | 63,35 | 62,35 | 64,25 | -1,90 | -2,957 | 99,20 | 43,08 | |||
| NEMETSCHEK | 88,30 | 88,40 | 88,10 | 90,75 | -2,65 | -2,920 | 137,90 | 90,75 | |||
| NORDEX SE | 27,080 | 27,120 | 26,920 | 27,220 | -0,30 | -1,102 | 28,200 | 10,860 | |||
| PNE Wind AG | 10,400 | 10,480 | 10,220 | 10,400 | -0,18 | -1,731 | 15,520 | 10,020 | |||
| Porsche Automobil Holding SE | 36,560 | 36,580 | 36,360 | 37,280 | -0,92 | -2,468 | 39,280 | 31,530 | |||
| PUMA STK | 15,630 | 15,660 | 15,745 | 16,250 | -0,51 | -3,108 | 46,840 | 16,250 | |||
| Qiagen N.V. | 37,855 | 37,885 | 37,800 | 38,015 | -0,22 | -0,566 | 47,191 | 35,595 | |||
| RATIONAL AG | 614,00 | 618,50 | 616,00 | 623,00 | -7,00 | -1,124 | 904,00 | 618,50 | |||
| Redcare Pharmacy N.V. | 60,95 | 61,95 | 61,45 | 62,20 | -0,75 | -1,206 | 160,00 | 61,70 | |||
| RENK Group AG | 63,29 | 63,36 | 62,52 | 65,83 | -3,31 | -5,028 | 88,76 | 18,11 | |||
| Rheinmetall AG | 1.772,00 | 1.773,00 | 1.775,50 | 1.742,00 | 33,50 | 1,923 | 1.994,00 | 584,40 | |||
| RTL Group | 32,350 | 32,650 | 32,350 | 33,450 | -1,10 | -3,288 | 37,650 | 24,000 | |||
| RWE AG | 45,110 | 45,130 | 45,240 | 45,570 | -0,33 | -0,724 | 46,680 | 28,000 | |||
| SAP SE, Walldorf | 205,40 | 205,45 | 203,25 | 207,25 | -4,00 | -1,930 | 279,75 | 207,25 | |||
| SARTORIUS AG VZO O.N. | 223,30 | 223,60 | 224,30 | 229,60 | -5,30 | -2,308 | 281,00 | 172,20 | |||
| Scout24 SE | 85,75 | 85,85 | 85,40 | 87,90 | -2,50 | -2,844 | 122,30 | 83,50 | |||
| SIEMENS AG | 220,30 | 220,40 | 219,75 | 224,50 | -4,75 | -2,116 | 251,60 | 173,40 | |||
| Siemens Energy AG Namens-Aktien o.N | 109,65 | 109,75 | 109,35 | 113,70 | -4,35 | -3,826 | 113,70 | 45,62 | |||
| Siemens Healthineers AG | 41,500 | 41,520 | 41,330 | 41,810 | -0,48 | -1,148 | 57,820 | 41,810 | |||
| Siltronic AG | 42,940 | 43,160 | 43,300 | 44,280 | -0,98 | -2,213 | 59,250 | 32,280 | |||
| SMA Solar Technology AG | 32,080 | 32,180 | 31,520 | 32,320 | -0,80 | -2,475 | 32,320 | 11,690 | |||
| Ströer SE & Co. KGaA | 34,450 | 34,550 | 34,600 | 34,400 | 0,20 | 0,581 | 58,350 | 33,950 | |||
| SUESS MICROTEC | 35,100 | 35,200 | 34,820 | 37,500 | -2,68 | -7,147 | 51,900 | 24,160 | |||
| Symrise GmbH & Co. KG | 70,16 | 70,20 | 70,44 | 71,88 | -1,44 | -2,003 | 106,05 | 70,98 | |||
| TAG Immobilien AG | 13,930 | 13,950 | 14,010 | 13,960 | 0,05 | 0,358 | 15,840 | 11,940 | |||
| Talanx AG | 108,80 | 109,00 | 109,20 | 111,90 | -2,70 | -2,413 | 123,50 | 77,55 | |||
| TeamViewer SE | 5,575 | 5,655 | 5,615 | 5,750 | -0,14 | -2,348 | 13,440 | 5,750 | |||
| thyssenkrupp AG | 9,210 | 9,256 | 9,228 | 9,368 | -0,14 | -1,494 | 9,956 | 2,569 | |||
| TRATON SE | 27,400 | 27,440 | 27,600 | 28,260 | -0,66 | -2,335 | 39,500 | 25,880 | |||
| TUI AG - konvertierte Namensaktien | 7,354 | 7,358 | 7,498 | 7,644 | -0,15 | -1,910 | 9,216 | 5,870 | |||
| UNITED INTER STK N | 23,220 | 23,380 | 23,280 | 23,760 | -0,48 | -2,020 | 29,180 | 14,750 | |||
| VOLKSWAGEN Vorzüge | 94,64 | 94,66 | 94,78 | 95,38 | -0,60 | -0,629 | 109,35 | 80,08 | |||
| Vonovia SE | 25,770 | 25,890 | 25,830 | 25,930 | -0,10 | -0,386 | 31,720 | 24,290 | |||
| Wacker-Chemie AG | 67,30 | 67,40 | 66,15 | 69,25 | -3,10 | -4,477 | 87,32 | 59,20 | |||
| Zalando SE | 22,160 | 22,180 | 21,710 | 23,050 | -1,34 | -5,813 | 39,860 | 22,650 | |||
| 1 & 1 AG | 21,350 | 21,500 | 21,600 | 21,750 | -0,15 | -0,690 | 22,250 | 11,040 | |||