Stammdaten

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

Kursdaten

Letzter
12.131,48
Veränderung
-97,58
Veränderung in %
%
-0,798
Datum
21.11.2025
Zeit
17:50:00
Eröffnung
12.080,54
Vortag
12.229,06
Tageshoch
12.210,82
Tagestief
12.051,38
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 152,30 153,45 151,80 151,35 0,45
 
 
0,297
261,10 151,35
Airbus SE 203,60 204,40 202,95 201,00 1,95
 
 
0,970
213,30 135,54
AIXTRON STK 16,405 16,605 16,520 18,700 -2,18
 
 
-11,658
19,515 9,026
ALLIANZ SE 364,90 365,10 363,00 361,70 1,30
 
 
0,359
377,60 288,00
Aroundtown SA 3,002 3,160 3,074 3,072 0,00
 
 
0,065
3,476 2,218
ATOSS SOFTWARE STK 106,00 107,40 105,60 107,40 -1,80
 
 
-1,676
144,80 99,00
AURUBIS AG 106,60 107,00 105,70 109,00 -3,30
 
 
-3,028
119,60 70,35
AUTO1 Group SE 23,480 23,600 23,160 24,600 -1,44
 
 
-5,854
31,020 9,775
BASF SE 43,870 43,930 43,350 42,540 0,81
 
 
1,904
53,840 40,980
BAYER AG 27,515 27,945 27,635 26,820 0,82
 
 
3,039
29,715 18,846
BAYERISCHE MOTOREN WERKE AG 85,26 85,84 84,76 84,22 0,54
 
 
0,641
91,00 64,80
BECHTLE STK 38,220 38,700 38,300 37,940 0,36
 
 
0,949
41,260 29,880
BEIERSDORF AG 89,18 89,62 88,70 89,10 -0,40
 
 
-0,449
137,40 87,66
BILFINGER STK 92,55 92,85 93,10 96,55 -3,45
 
 
-3,573
104,00 43,10
Brenntag SE 48,960 49,260 47,340 48,330 -0,99
 
 
-2,048
67,640 46,140
Cancom IT Systems 24,650 24,950 24,450 25,050 -0,60
 
 
-2,395
30,450 22,250
Carl-Zeiss Meditec AG 42,120 44,240 43,260 42,000 1,26
 
 
3,000
69,500 41,320
COMMERZBANK 31,980 32,040 31,380 31,460 -0,08
 
 
-0,254
37,690 14,060
CONTINENTAL STK 62,82 63,34 60,82 62,68 -1,86
 
 
-2,967
66,84 43,68
CTS Eventim AG & Co. KGaA 84,25 84,50 76,90 75,00 1,90
 
 
2,533
113,10 75,00
Daimler Truck Holding AG 35,440 35,990 35,600 34,790 0,81
 
 
2,328
44,510 31,150
Delivery Hero SE 15,755 16,350 16,065 16,125 -0,06
 
 
-0,372
39,250 16,125
Deutsche Bank AGLieferbarkeit 29,640 29,710 29,250 29,480 -0,23
 
 
-0,780
33,070 15,360
DEUTSCHE BOERSE STK N 218,30 220,00 218,70 207,20 11,50
 
 
5,550
294,10 203,00
DEUTSCHE LUFTHANSA AG 7,946 8,000 7,942 7,818 0,12
 
 
1,586
8,362 5,570
Deutsche Post AGKapitaländerung 43,190 43,290 42,000 42,240 -0,24
 
 
-0,568
45,090 33,000
Deutsche Telekom AG 27,630 27,660 27,630 27,060 0,57
 
 
2,106
35,540 26,420
Deutsche Wohnen SE 21,650 21,950 21,200 21,550 -0,35
 
 
-1,624
25,100 19,500
Drägerwerke AG & Co. KGaA - Vorzugsaktien 68,00 69,30 68,40 67,80 0,60
 
 
0,885
77,10 42,85
Dr. Ing. h.c. F. Porsche AG 43,300 43,400 42,110 43,050 -0,94
 
 
-2,184
62,820 39,770
DWS Group SE 51,50 51,70 50,80 52,20 -1,40
 
 
-2,682
56,05 38,54
Eckert & Ziegler SE 15,230 15,860 15,480 15,240 0,24
 
 
1,575
22,867 12,220
Elmos Semiconductor SE 88,60 89,40 90,60 92,40 -1,80
 
 
-1,948
98,30 47,90
E.ON SE 15,530 15,550 15,365 15,350 0,02
 
 
0,098
16,475 10,550
Evonik Industries AG 13,390 13,500 13,070 13,350 -0,28
 
 
-2,097
22,360 13,010
EVOTEC SE 5,130 5,308 5,220 5,156 0,06
 
 
1,241
9,980 5,150
Fielmann Group AG 42,750 43,900 43,200 42,500 0,70
 
 
1,647
58,500 39,050
flatexDEGIRO AG 30,380 30,500 31,100 30,960 0,14
 
 
0,452
34,200 13,205
Fraport AG 71,20 71,60 70,25 70,90 -0,65
 
 
-0,917
78,25 49,48
Freenet AG 27,380 27,880 27,500 27,000 0,50
 
 
1,852
37,420 26,480
Fresenius Medical Care AG 40,500 41,030 40,630 39,370 1,26
 
 
3,200
53,280 39,370
Fresenius SE & Co. KGaA 46,970 47,410 47,010 46,390 0,62
 
 
1,336
50,300 32,750
Fuchs SE - Vorzugsaktien 38,460 38,940 38,680 37,980 0,70
 
 
1,843
50,050 37,700
GEA Group AG 57,40 57,75 57,20 57,05 0,15
 
 
0,263
66,45 45,48
Gerresheimer Group 23,580 23,880 23,420 24,000 -0,58
 
 
-2,417
81,500 23,720
HANNOVER RUECKV STK N 255,20 258,60 255,80 252,60 3,20
 
 
1,267
292,00 242,00
Heidelberg Materials AG 207,80 208,70 208,70 209,80 -1,10
 
 
-0,524
215,50 117,90
Hella KGaA Hueck + CO 78,50 79,50 78,00 80,10 -2,10
 
 
-2,622
92,30 78,40
HelloFresh SE 5,316 5,392 5,214 5,592 -0,38
 
 
-6,760
13,430 5,504
Henkel AG & Co. KGaA - Vorzugsaktien 70,28 70,54 69,06 69,98 -0,92
 
 
-1,315
87,14 65,76
Hensoldt AG 72,00 72,30 72,20 75,25 -3,05
 
 
-4,053
116,70 33,32
HOCHTIEF STK 271,80 273,00 284,00 291,20 -7,20
 
 
-2,473
294,60 113,60
Hugo Boss AG 37,300 37,600 36,230 36,680 -0,45
 
 
-1,227
46,600 31,780
INFINEON TECHNOLOGIES AG 31,815 32,310 31,970 32,410 -0,44
 
 
-1,358
38,795 24,010
IONOS Group SE Namens-Aktien o.N. 27,000 27,500 26,550 26,900 -0,35
 
 
-1,301
42,650 20,900
JENOPTIK STK 18,510 19,110 18,720 19,150 -0,43
 
 
-2,245
24,520 15,480
JUNGHEINRICH PR 32,120 32,660 32,280 32,180 0,10
 
 
0,311
42,540 23,980
Kion Group AG 59,85 60,10 57,90 61,05 -3,15
 
 
-5,160
64,30 29,58
Knorr-Bremse 83,90 84,50 82,05 84,50 -2,45
 
 
-2,899
96,30 67,70
Kontron AG 22,900 23,480 23,020 23,060 -0,04
 
 
-0,173
28,620 16,750
Krones AG 125,60 127,00 125,80 124,00 1,80
 
 
1,452
144,60 108,80
K+S STK 11,030 11,080 10,850 11,250 -0,40
 
 
-3,556
16,800 10,320
Lanxess 16,340 16,620 16,090 16,050 0,04
 
 
0,249
32,340 16,050
LEG Immobilien SE 64,60 65,10 62,65 64,00 -1,35
 
 
-2,109
87,78 63,05
Mercedes-Benz Group AG 56,96 57,64 57,11 56,06 1,05
 
 
1,873
62,28 47,08
MERCK KGAA 112,50 112,90 109,35 111,05 -1,70
 
 
-1,531
151,05 104,00
MTU Aero Engines 349,70 351,00 349,50 349,60 -0,10
 
 
-0,029
397,10 269,20
Münchner Rückversicherung 530,60 535,20 533,40 528,80 4,60
 
 
0,870
610,00 484,10
Nagarro SE Namens-Aktien o.N. 68,75 69,35 66,05 65,15 0,90
 
 
1,381
99,20 43,08
NEMETSCHEK 89,85 90,65 87,80 89,05 -1,25
 
 
-1,404
137,90 87,30
NORDEX SE 25,640 25,700 26,640 27,220 -0,58
 
 
-2,131
28,200 10,860
PNE Wind AG 10,100 10,360 10,260 10,520 -0,26
 
 
-2,471
15,520 10,020
Porsche Automobil Holding SE 35,910 35,990 34,900 35,800 -0,90
 
 
-2,514
39,280 31,530
PUMA STK 15,690 15,785 15,410 15,810 -0,40
 
 
-2,530
46,840 15,690
Qiagen N.V. 40,375 40,675 39,375 38,660 0,72
 
 
1,849
47,191 35,595
RATIONAL AG 617,50 632,50 624,00 615,00 9,00
 
 
1,463
904,00 615,00
Redcare Pharmacy N.V. 59,55 60,85 60,20 61,25 -1,05
 
 
-1,714
160,00 60,40
RENK Group AG 51,03 51,16 50,76 54,10 -3,34
 
 
-6,174
88,76 18,11
Rheinmetall AG 1.508,00 1.511,00 1.512,50 1.618,50 -106,00
 
 
-6,549
1.994,00 602,80
RTL Group 32,900 33,750 33,250 32,450 0,80
 
 
2,465
37,650 24,050
RWE AG 44,260 44,380 43,900 45,150 -1,25
 
 
-2,769
46,680 28,000
SAP SE, Walldorf 206,45 206,95 205,80 208,40 -2,60
 
 
-1,248
279,75 206,35
SARTORIUS AG VZO O.N. 226,10 227,50 218,10 224,80 -6,70
 
 
-2,980
281,00 172,20
Scout24 SE 88,30 89,25 86,50 86,80 -0,30
 
 
-0,346
122,30 83,50
SIEMENS AG 221,10 221,25 219,20 222,50 -3,30
 
 
-1,483
251,60 173,40
Siemens Energy AG Namens-Aktien o.N 102,65 102,85 102,00 108,00 -6,00
 
 
-5,556
113,70 47,03
Siemens Healthineers AG 41,600 42,010 40,830 41,720 -0,89
 
 
-2,133
57,820 41,330
Siltronic AG 42,920 43,280 41,980 45,660 -3,68
 
 
-8,060
59,250 32,280
SMA Solar Technology AG 32,100 32,260 32,060 34,660 -2,60
 
 
-7,501
34,700 11,690
Ströer SE & Co. KGaA 34,500 35,100 33,500 34,950 -1,45
 
 
-4,149
58,350 33,950
SUESS MICROTEC 32,020 32,420 32,100 35,820 -3,72
 
 
-10,385
51,300 24,160
Symrise GmbH & Co. KG 70,82 71,26 68,22 69,84 -1,62
 
 
-2,320
106,05 69,78
TAG Immobilien AG 14,310 14,340 13,880 14,250 -0,37
 
 
-2,596
15,840 11,940
Talanx AG 108,90 109,20 107,50 108,40 -0,90
 
 
-0,830
123,50 77,70
TeamViewer SE 5,330 5,515 5,420 5,485 -0,07
 
 
-1,185
13,440 5,485
thyssenkrupp AG 8,440 8,616 8,500 9,170 -0,67
 
 
-7,306
9,956 2,827
TRATON SE 28,460 28,720 27,320 28,700 -1,38
 
 
-4,808
39,500 25,880
TUI AG - konvertierte Namensaktien 7,542 7,562 7,526 7,310 0,22
 
 
2,955
9,216 5,870
UNITED INTER STK N 24,480 24,980 24,700 23,780 0,92
 
 
3,869
29,180 14,750
VOLKSWAGEN Vorzüge 95,08 95,34 92,54 95,32 -2,78
 
 
-2,916
109,35 80,08
Vonovia SE 26,030 26,220 26,130 25,850 0,28
 
 
1,083
31,720 24,290
Wacker-Chemie AG 67,35 67,80 65,95 68,00 -2,05
 
 
-3,015
87,32 59,20
Zalando SE 22,330 22,380 22,050 22,670 -0,62
 
 
-2,735
39,860 22,420
1 & 1 AG 21,800 21,950 21,550 21,450 0,10
 
 
0,466
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.