Stammdaten
HDAX
Name
HDAX P-IN.
WKN
846901
ISIN
DE0008469016
Symbol
HDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
20:30:00
Kursdaten
Letzter
12.183,51
Veränderung
-221,60
Veränderung in %
%-1,786
Datum
18.11.2025
Zeit
17:36:00
Eröffnung
12.217,95
Vortag
12.405,11
Tageshoch
12.278,29
Tagestief
12.136,18
52 Wochen Hoch
12.929,23
52 Wochen Tief
9.998,51
Stück letzter Handel
0
Stück
0
Umsatz
k.A.
HDAX Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| adidas AG | 153,80 | 154,15 | 158,35 | 162,45 | -4,10 | -2,524 | 261,10 | 158,60 | |||
| Airbus SE | 204,25 | 205,05 | 203,55 | 209,35 | -5,80 | -2,770 | 213,30 | 135,54 | |||
| AIXTRON STK | 16,975 | 17,125 | 16,950 | 17,715 | -0,77 | -4,318 | 19,515 | 9,026 | |||
| ALLIANZ SE | 359,30 | 359,50 | 358,00 | 361,40 | -3,40 | -0,941 | 377,60 | 283,50 | |||
| Aroundtown SA | 3,000 | 3,158 | 3,050 | 3,126 | -0,08 | -2,431 | 3,476 | 2,218 | |||
| ATOSS SOFTWARE STK | 107,00 | 108,40 | 106,20 | 107,20 | -1,00 | -0,933 | 144,80 | 99,00 | |||
| AURUBIS AG | 107,00 | 107,40 | 109,20 | 110,90 | -1,70 | -1,533 | 119,60 | 70,35 | |||
| AUTO1 Group SE | 24,920 | 25,040 | 24,720 | 25,720 | -1,00 | -3,888 | 31,020 | 9,775 | |||
| BASF SE | 41,850 | 42,000 | 42,060 | 43,000 | -0,94 | -2,186 | 53,840 | 40,980 | |||
| BAYER AG | 27,100 | 27,695 | 27,175 | 27,900 | -0,73 | -2,599 | 29,715 | 18,846 | |||
| BAYERISCHE MOTOREN WERKE AG | 84,54 | 84,88 | 85,84 | 87,00 | -1,16 | -1,333 | 91,00 | 64,80 | |||
| BECHTLE STK | 38,420 | 38,900 | 38,440 | 38,940 | -0,50 | -1,284 | 41,260 | 29,880 | |||
| BEIERSDORF AG | 88,70 | 89,38 | 89,64 | 91,18 | -1,54 | -1,689 | 137,40 | 87,66 | |||
| BILFINGER STK | 95,85 | 96,15 | 97,25 | 99,80 | -2,55 | -2,555 | 104,00 | 43,10 | |||
| Brenntag SE | 47,230 | 47,530 | 47,620 | 49,020 | -1,40 | -2,856 | 67,640 | 46,140 | |||
| Cancom IT Systems | 25,050 | 25,350 | 25,100 | 25,950 | -0,85 | -3,276 | 30,450 | 22,250 | |||
| Carl-Zeiss Meditec AG | 40,820 | 42,500 | 41,360 | 41,380 | -0,02 | -0,048 | 69,500 | 41,320 | |||
| COMMERZBANK | 31,250 | 31,430 | 31,290 | 33,110 | -1,82 | -5,497 | 37,690 | 14,060 | |||
| CONTINENTAL STK | 61,82 | 62,12 | 61,88 | 63,66 | -1,78 | -2,796 | 66,84 | 43,68 | |||
| CTS Eventim AG & Co. KGaA | 77,00 | 77,35 | 78,00 | 78,95 | -0,95 | -1,203 | 113,10 | 76,70 | |||
| Daimler Truck Holding AG | 34,320 | 34,890 | 34,690 | 34,660 | 0,03 | 0,087 | 44,510 | 31,150 | |||
| Delivery Hero SE | 15,825 | 16,345 | 16,055 | 16,615 | -0,56 | -3,370 | 39,250 | 16,615 | |||
Deutsche Bank AG |
29,500 | 29,600 | 29,525 | 30,870 | -1,35 | -4,357 | 33,070 | 15,360 | |||
| DEUTSCHE BOERSE STK N | 208,70 | 210,10 | 208,90 | 203,00 | 5,90 | 2,906 | 294,10 | 203,00 | |||
| DEUTSCHE LUFTHANSA AG | 7,614 | 7,662 | 7,542 | 7,644 | -0,10 | -1,334 | 8,362 | 5,570 | |||
| Deutsche Post AG |
42,070 | 42,270 | 42,480 | 43,030 | -0,55 | -1,278 | 45,090 | 33,000 | |||
| Deutsche Telekom AG | 26,880 | 26,940 | 26,800 | 27,210 | -0,41 | -1,507 | 35,540 | 26,420 | |||
| Deutsche Wohnen SE | 21,300 | 21,600 | 21,250 | 21,200 | 0,05 | 0,236 | 25,100 | 19,500 | |||
| Drägerwerke AG & Co. KGaA - Vorzugsaktien | 68,00 | 69,30 | 68,10 | 69,10 | -1,00 | -1,447 | 77,10 | 42,85 | |||
| Dr. Ing. h.c. F. Porsche AG | 44,240 | 44,610 | 44,610 | 45,880 | -1,27 | -2,768 | 62,820 | 39,770 | |||
| DWS Group SE | 51,00 | 51,30 | 51,25 | 53,15 | -1,90 | -3,575 | 56,05 | 38,54 | |||
| Eckert & Ziegler SE | 15,530 | 16,160 | 15,820 | 16,090 | -0,27 | -1,678 | 22,867 | 12,220 | |||
| Elmos Semiconductor SE | 90,60 | 91,40 | 91,80 | 90,60 | 1,20 | 1,325 | 98,30 | 47,90 | |||
| E.ON SE | 15,325 | 15,385 | 15,170 | 15,235 | -0,07 | -0,427 | 16,475 | 10,550 | |||
| Evonik Industries AG | 13,040 | 13,070 | 13,130 | 13,400 | -0,27 | -2,015 | 22,360 | 13,400 | |||
| EVOTEC SE | 5,096 | 5,258 | 5,164 | 5,190 | -0,03 | -0,501 | 10,340 | 5,150 | |||
| Fielmann Group AG | 42,050 | 43,050 | 42,450 | 43,250 | -0,80 | -1,850 | 58,500 | 39,050 | |||
| flatexDEGIRO AG | 30,440 | 30,540 | 30,740 | 31,300 | -0,56 | -1,789 | 34,200 | 13,205 | |||
| Fraport AG | 71,05 | 71,45 | 73,15 | 77,10 | -3,95 | -5,123 | 78,25 | 49,24 | |||
| Freenet AG | 27,160 | 27,560 | 27,480 | 27,680 | -0,20 | -0,723 | 37,420 | 26,480 | |||
| Fresenius Medical Care AG | 39,400 | 39,940 | 39,580 | 40,040 | -0,46 | -1,149 | 53,280 | 40,040 | |||
| Fresenius SE & Co. KGaA | 47,360 | 47,800 | 47,450 | 48,580 | -1,13 | -2,326 | 50,300 | 32,150 | |||
| Fuchs SE - Vorzugsaktien | 37,560 | 37,900 | 37,660 | 38,240 | -0,58 | -1,517 | 50,050 | 38,020 | |||
| GEA Group AG | 57,55 | 57,90 | 57,35 | 58,60 | -1,25 | -2,133 | 66,45 | 45,20 | |||
| Gerresheimer Group | 24,440 | 24,740 | 24,020 | 24,320 | -0,30 | -1,234 | 81,500 | 23,720 | |||
| HANNOVER RUECKV STK N | 253,80 | 256,80 | 254,80 | 256,80 | -2,00 | -0,779 | 292,00 | 238,70 | |||
| Heidelberg Materials AG | 207,90 | 208,70 | 207,80 | 210,30 | -2,50 | -1,189 | 215,50 | 117,05 | |||
| Hella KGaA Hueck + CO | 78,80 | 79,10 | 78,70 | 80,60 | -1,90 | -2,357 | 92,30 | 78,40 | |||
| HelloFresh SE | 5,506 | 5,588 | 5,642 | 5,752 | -0,11 | -1,912 | 13,430 | 5,700 | |||
| Henkel AG & Co. KGaA - Vorzugsaktien | 69,38 | 69,64 | 70,24 | 71,18 | -0,94 | -1,321 | 87,14 | 65,76 | |||
| Hensoldt AG | 81,25 | 81,50 | 82,80 | 83,65 | -0,85 | -1,016 | 116,70 | 33,32 | |||
| HOCHTIEF STK | 281,80 | 284,00 | 280,40 | 284,60 | -4,20 | -1,476 | 294,60 | 112,10 | |||
| Hugo Boss AG | 36,720 | 37,020 | 36,620 | 37,230 | -0,61 | -1,638 | 46,600 | 31,780 | |||
| INFINEON TECHNOLOGIES AG | 32,815 | 33,250 | 33,000 | 34,285 | -1,29 | -3,748 | 38,795 | 24,010 | |||
| IONOS Group SE Namens-Aktien o.N. | 26,050 | 26,100 | 25,850 | 26,500 | -0,65 | -2,453 | 42,650 | 20,900 | |||
| JENOPTIK STK | 18,970 | 19,490 | 19,140 | 19,600 | -0,46 | -2,347 | 24,520 | 15,480 | |||
| JUNGHEINRICH PR | 31,580 | 32,360 | 32,080 | 32,520 | -0,44 | -1,353 | 42,540 | 23,840 | |||
| Kion Group AG | 60,35 | 60,60 | 61,20 | 62,20 | -1,00 | -1,608 | 64,30 | 29,58 | |||
| Knorr-Bremse | 81,60 | 82,20 | 82,00 | 84,65 | -2,65 | -3,131 | 96,30 | 67,70 | |||
| Kontron AG | 22,960 | 23,560 | 23,260 | 23,300 | -0,04 | -0,172 | 28,620 | 16,750 | |||
| Krones AG | 123,20 | 125,20 | 123,60 | 125,60 | -2,00 | -1,592 | 144,60 | 108,80 | |||
| K+S STK | 11,270 | 11,320 | 11,200 | 11,640 | -0,44 | -3,780 | 16,800 | 10,320 | |||
| Lanxess | 15,870 | 15,960 | 16,320 | 16,670 | -0,35 | -2,100 | 32,340 | 16,670 | |||
| LEG Immobilien SE | 63,15 | 63,70 | 63,05 | 63,40 | -0,35 | -0,552 | 87,78 | 63,40 | |||
| Mercedes-Benz Group AG | 56,39 | 56,91 | 56,47 | 58,19 | -1,72 | -2,956 | 62,28 | 47,08 | |||
| MERCK KGAA | 111,65 | 112,15 | 115,10 | 118,10 | -3,00 | -2,540 | 151,05 | 104,00 | |||
| MTU Aero Engines | 352,50 | 354,90 | 351,60 | 356,40 | -4,80 | -1,347 | 397,10 | 269,20 | |||
| Münchner Rückversicherung | 531,80 | 536,40 | 532,60 | 540,00 | -7,40 | -1,370 | 610,00 | 473,00 | |||
| Nagarro SE Namens-Aktien o.N. | 64,20 | 64,80 | 62,35 | 64,25 | -1,90 | -2,957 | 99,20 | 43,08 | |||
| NEMETSCHEK | 87,05 | 87,75 | 88,10 | 90,75 | -2,65 | -2,920 | 137,90 | 90,75 | |||
| NORDEX SE | 26,580 | 26,700 | 26,920 | 27,220 | -0,30 | -1,102 | 28,200 | 10,860 | |||
| PNE Wind AG | 10,400 | 10,640 | 10,220 | 10,400 | -0,18 | -1,731 | 15,520 | 10,020 | |||
| Porsche Automobil Holding SE | 36,110 | 36,330 | 36,360 | 37,280 | -0,92 | -2,468 | 39,280 | 31,530 | |||
| PUMA STK | 15,460 | 15,565 | 15,745 | 16,250 | -0,51 | -3,108 | 46,840 | 16,250 | |||
| Qiagen N.V. | 37,605 | 37,905 | 37,800 | 38,015 | -0,22 | -0,566 | 47,191 | 35,595 | |||
| RATIONAL AG | 607,50 | 617,50 | 611,00 | 623,00 | -12,00 | -1,926 | 904,00 | 618,50 | |||
| Redcare Pharmacy N.V. | 59,60 | 60,70 | 60,05 | 62,20 | -2,15 | -3,457 | 160,00 | 61,70 | |||
| RENK Group AG | 62,12 | 62,67 | 63,00 | 65,83 | -2,83 | -4,299 | 88,76 | 18,11 | |||
| Rheinmetall AG | 1.715,00 | 1.721,00 | 1.757,00 | 1.742,00 | 15,00 | 0,861 | 1.994,00 | 584,40 | |||
| RTL Group | 31,250 | 32,050 | 31,550 | 33,450 | -1,90 | -5,680 | 37,650 | 24,000 | |||
| RWE AG | 44,620 | 44,800 | 44,860 | 45,570 | -0,71 | -1,558 | 46,680 | 28,000 | |||
| SAP SE, Walldorf | 205,30 | 205,60 | 204,75 | 207,25 | -2,50 | -1,206 | 279,75 | 207,25 | |||
| SARTORIUS AG VZO O.N. | 223,30 | 227,10 | 224,30 | 229,60 | -5,30 | -2,308 | 281,00 | 172,20 | |||
| Scout24 SE | 86,30 | 87,05 | 85,40 | 87,90 | -2,50 | -2,844 | 122,30 | 83,50 | |||
| SIEMENS AG | 218,00 | 218,45 | 218,35 | 224,50 | -6,15 | -2,739 | 251,60 | 173,40 | |||
| Siemens Energy AG Namens-Aktien o.N | 107,30 | 107,50 | 109,20 | 113,70 | -4,50 | -3,958 | 113,70 | 45,62 | |||
| Siemens Healthineers AG | 41,430 | 41,870 | 41,330 | 41,810 | -0,48 | -1,148 | 57,820 | 41,810 | |||
| Siltronic AG | 43,040 | 43,320 | 43,300 | 44,280 | -0,98 | -2,213 | 59,250 | 32,280 | |||
| SMA Solar Technology AG | 30,580 | 30,740 | 32,340 | 32,320 | 0,02 | 0,062 | 32,320 | 11,690 | |||
| Ströer SE & Co. KGaA | 34,150 | 34,750 | 34,600 | 34,400 | 0,20 | 0,581 | 58,350 | 33,950 | |||
| SUESS MICROTEC | 34,500 | 34,880 | 34,820 | 37,500 | -2,68 | -7,147 | 51,900 | 24,160 | |||
| Symrise GmbH & Co. KG | 69,78 | 70,20 | 70,44 | 71,88 | -1,44 | -2,003 | 106,05 | 70,98 | |||
| TAG Immobilien AG | 14,000 | 14,100 | 14,010 | 13,960 | 0,05 | 0,358 | 15,840 | 11,940 | |||
| Talanx AG | 108,70 | 109,00 | 109,20 | 111,90 | -2,70 | -2,413 | 123,50 | 77,55 | |||
| TeamViewer SE | 5,475 | 5,675 | 5,565 | 5,750 | -0,19 | -3,217 | 13,440 | 5,750 | |||
| thyssenkrupp AG | 9,072 | 9,310 | 9,062 | 9,368 | -0,31 | -3,266 | 9,956 | 2,569 | |||
| TRATON SE | 27,480 | 27,740 | 27,600 | 28,260 | -0,66 | -2,335 | 39,500 | 25,880 | |||
| TUI AG - konvertierte Namensaktien | 7,330 | 7,358 | 7,498 | 7,644 | -0,15 | -1,910 | 9,216 | 5,870 | |||
| UNITED INTER STK N | 23,160 | 23,440 | 23,300 | 23,760 | -0,46 | -1,936 | 29,180 | 14,750 | |||
| VOLKSWAGEN Vorzüge | 94,60 | 94,92 | 94,78 | 95,38 | -0,60 | -0,629 | 109,35 | 80,08 | |||
| Vonovia SE | 25,600 | 25,930 | 25,780 | 25,930 | -0,15 | -0,578 | 31,720 | 24,290 | |||
| Wacker-Chemie AG | 67,15 | 67,95 | 66,15 | 69,25 | -3,10 | -4,477 | 87,32 | 59,20 | |||
| Zalando SE | 22,230 | 22,400 | 21,710 | 23,050 | -1,34 | -5,813 | 39,860 | 22,650 | |||
| 1 & 1 AG | 21,200 | 21,450 | 21,600 | 21,750 | -0,15 | -0,690 | 22,250 | 11,040 | |||