Stammdaten
HDAX
Name
HDAX P-IN.
WKN
846901
ISIN
DE0008469016
Symbol
HDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
20:30:00
Kursdaten
Letzter
12.181,20
Veränderung
-2,31
Veränderung in %
%-0,019
Datum
19.11.2025
Zeit
17:50:00
Eröffnung
12.173,00
Vortag
12.183,51
Tageshoch
12.293,41
Tagestief
12.149,04
52 Wochen Hoch
12.929,23
52 Wochen Tief
9.998,51
Stück letzter Handel
k.A.
Stück
0
Umsatz
0,00
HDAX Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| adidas AG | 0 | 0 | 154,45 | 158,35 | -3,90 | -2,463 | 261,10 | 158,35 | |||
| Airbus SE | 0 | 0 | 203,75 | 203,55 | 0,20 | 0,098 | 213,30 | 135,54 | |||
| AIXTRON STK | 0 | 0 | 17,145 | 16,950 | 0,20 | 1,150 | 19,515 | 9,026 | |||
| ALLIANZ SE | 0 | 0 | 360,30 | 358,00 | 2,30 | 0,642 | 377,60 | 283,50 | |||
| Aroundtown SA | 0 | 0 | 3,088 | 3,078 | 0,01 | 0,325 | 3,476 | 2,218 | |||
| ATOSS SOFTWARE STK | 0 | 0 | 107,00 | 106,20 | 0,80 | 0,753 | 144,80 | 99,00 | |||
| AURUBIS AG | 0 | 0 | 106,90 | 109,20 | -2,30 | -2,106 | 119,60 | 70,35 | |||
| AUTO1 Group SE | 0 | 0 | 24,840 | 24,720 | 0,12 | 0,485 | 31,020 | 9,775 | |||
| BASF SE | 0 | 0 | 43,000 | 42,100 | 0,90 | 2,138 | 53,840 | 40,980 | |||
| BAYER AG | 0 | 0 | 27,120 | 27,400 | -0,28 | -1,022 | 29,715 | 18,846 | |||
| BAYERISCHE MOTOREN WERKE AG | 0 | 0 | 85,14 | 85,84 | -0,70 | -0,815 | 91,00 | 64,80 | |||
| BECHTLE STK | 0 | 0 | 38,520 | 38,700 | -0,18 | -0,465 | 41,260 | 29,880 | |||
| BEIERSDORF AG | 0 | 0 | 89,14 | 89,64 | -0,50 | -0,558 | 137,40 | 87,66 | |||
| BILFINGER STK | 0 | 0 | 95,95 | 97,25 | -1,30 | -1,337 | 104,00 | 43,10 | |||
| Brenntag SE | 0 | 0 | 47,250 | 47,620 | -0,37 | -0,777 | 67,640 | 46,140 | |||
| Cancom IT Systems | 0 | 0 | 25,050 | 25,100 | -0,05 | -0,199 | 30,450 | 22,250 | |||
| Carl-Zeiss Meditec AG | 0 | 0 | 42,800 | 41,640 | 1,16 | 2,786 | 69,500 | 41,320 | |||
| COMMERZBANK | 0 | 0 | 31,200 | 31,290 | -0,09 | -0,288 | 37,690 | 14,060 | |||
| CONTINENTAL STK | 0 | 0 | 61,74 | 61,88 | -0,14 | -0,226 | 66,84 | 43,68 | |||
| CTS Eventim AG & Co. KGaA | 0 | 0 | 77,00 | 78,00 | -1,00 | -1,282 | 113,10 | 76,70 | |||
| Daimler Truck Holding AG | 0 | 0 | 35,910 | 34,620 | 1,29 | 3,726 | 44,510 | 31,150 | |||
| Delivery Hero SE | 0 | 0 | 16,715 | 16,130 | 0,59 | 3,627 | 39,250 | 16,130 | |||
Deutsche Bank AG![]() |
0 | 0 | 29,780 | 29,525 | 0,26 | 0,864 | 33,070 | 15,360 | |||
| DEUTSCHE BOERSE STK N | 0 | 0 | 210,00 | 210,10 | -0,10 | -0,048 | 294,10 | 203,00 | |||
| DEUTSCHE LUFTHANSA AG | 0 | 0 | 7,884 | 7,632 | 0,25 | 3,302 | 8,362 | 5,570 | |||
Deutsche Post AG![]() |
0 | 0 | 41,950 | 42,480 | -0,53 | -1,248 | 45,090 | 33,000 | |||
| Deutsche Telekom AG | 0 | 0 | 27,180 | 26,990 | 0,19 | 0,704 | 35,540 | 26,420 | |||
| Deutsche Wohnen SE | 0 | 0 | 21,250 | 21,250 | 0,00 | 0,000 | 25,100 | 19,500 | |||
| Drägerwerke AG & Co. KGaA - Vorzugsaktien | 0 | 0 | 68,70 | 67,30 | 1,40 | 2,080 | 77,10 | 42,85 | |||
| Dr. Ing. h.c. F. Porsche AG | 0 | 0 | 44,010 | 44,610 | -0,60 | -1,345 | 62,820 | 39,770 | |||
| DWS Group SE | 0 | 0 | 50,90 | 51,25 | -0,35 | -0,683 | 56,05 | 38,54 | |||
| Eckert & Ziegler SE | 0 | 0 | 15,650 | 15,630 | 0,02 | 0,128 | 22,867 | 12,220 | |||
| Elmos Semiconductor SE | 0 | 0 | 90,40 | 91,80 | -1,40 | -1,525 | 98,30 | 47,90 | |||
| E.ON SE | 0 | 0 | 15,315 | 15,170 | 0,15 | 0,956 | 16,475 | 10,550 | |||
| Evonik Industries AG | 0 | 0 | 13,010 | 13,130 | -0,12 | -0,914 | 22,360 | 13,130 | |||
| EVOTEC SE | 0 | 0 | 5,220 | 5,234 | -0,01 | -0,267 | 9,980 | 5,150 | |||
| Fielmann Group AG | 0 | 0 | 43,500 | 42,550 | 0,95 | 2,233 | 58,500 | 39,050 | |||
| flatexDEGIRO AG | 0 | 0 | 30,260 | 30,740 | -0,48 | -1,561 | 34,200 | 13,205 | |||
| Fraport AG | 0 | 0 | 68,40 | 73,15 | -4,75 | -6,494 | 78,25 | 49,24 | |||
| Freenet AG | 0 | 0 | 27,260 | 27,380 | -0,12 | -0,438 | 37,420 | 26,480 | |||
| Fresenius Medical Care AG | 0 | 0 | 39,570 | 39,670 | -0,10 | -0,252 | 53,280 | 39,670 | |||
| Fresenius SE & Co. KGaA | 0 | 0 | 46,800 | 47,640 | -0,84 | -1,763 | 50,300 | 32,150 | |||
| Fuchs SE - Vorzugsaktien | 0 | 0 | 38,320 | 37,700 | 0,62 | 1,645 | 50,050 | 37,700 | |||
| GEA Group AG | 0 | 0 | 57,60 | 57,35 | 0,25 | 0,436 | 66,45 | 45,48 | |||
| Gerresheimer Group | 0 | 0 | 24,480 | 24,020 | 0,46 | 1,915 | 81,500 | 23,720 | |||
| HANNOVER RUECKV STK N | 0 | 0 | 252,40 | 254,20 | -1,80 | -0,708 | 292,00 | 238,70 | |||
| Heidelberg Materials AG | 0 | 0 | 215,40 | 207,80 | 7,60 | 3,657 | 215,50 | 117,05 | |||
| Hella KGaA Hueck + CO | 0 | 0 | 78,70 | 78,70 | 0,00 | 0,000 | 92,30 | 78,40 | |||
| HelloFresh SE | 0 | 0 | 5,504 | 5,642 | -0,14 | -2,446 | 13,430 | 5,642 | |||
| Henkel AG & Co. KGaA - Vorzugsaktien | 0 | 0 | 69,38 | 70,24 | -0,86 | -1,224 | 87,14 | 65,76 | |||
| Hensoldt AG | 0 | 0 | 77,40 | 81,30 | -3,90 | -4,797 | 116,70 | 33,32 | |||
| HOCHTIEF STK | 0 | 0 | 282,40 | 280,40 | 2,00 | 0,713 | 294,60 | 112,10 | |||
| Hugo Boss AG | 0 | 0 | 36,650 | 36,620 | 0,03 | 0,082 | 46,600 | 31,780 | |||
| INFINEON TECHNOLOGIES AG | 0 | 0 | 32,950 | 33,175 | -0,23 | -0,678 | 38,795 | 24,010 | |||
| IONOS Group SE Namens-Aktien o.N. | 0 | 0 | 26,550 | 25,850 | 0,70 | 2,708 | 42,650 | 20,900 | |||
| JENOPTIK STK | 0 | 0 | 19,300 | 19,230 | 0,07 | 0,364 | 24,520 | 15,480 | |||
| JUNGHEINRICH PR | 0 | 0 | 32,140 | 31,840 | 0,30 | 0,942 | 42,540 | 23,840 | |||
| Kion Group AG | 0 | 0 | 60,15 | 61,20 | -1,05 | -1,716 | 64,30 | 29,58 | |||
| Knorr-Bremse | 0 | 0 | 81,25 | 82,00 | -0,75 | -0,915 | 96,30 | 67,70 | |||
| Kontron AG | 0 | 0 | 23,540 | 23,340 | 0,20 | 0,857 | 28,620 | 16,750 | |||
| Krones AG | 0 | 0 | 124,20 | 124,20 | 0,00 | 0,000 | 144,60 | 108,80 | |||
| K+S STK | 0 | 0 | 11,260 | 11,200 | 0,06 | 0,536 | 16,800 | 10,320 | |||
| Lanxess | 0 | 0 | 16,570 | 16,320 | 0,25 | 1,532 | 32,340 | 16,320 | |||
| LEG Immobilien SE | 0 | 0 | 63,40 | 63,05 | 0,35 | 0,555 | 87,78 | 63,05 | |||
| Mercedes-Benz Group AG | 0 | 0 | 57,03 | 56,48 | 0,55 | 0,974 | 62,28 | 47,08 | |||
| MERCK KGAA | 0 | 0 | 111,55 | 115,10 | -3,55 | -3,084 | 151,05 | 104,00 | |||
| MTU Aero Engines | 0 | 0 | 350,90 | 353,50 | -2,60 | -0,736 | 397,10 | 269,20 | |||
| Münchner Rückversicherung | 0 | 0 | 532,40 | 535,80 | -3,40 | -0,635 | 610,00 | 473,20 | |||
| Nagarro SE Namens-Aktien o.N. | 0 | 0 | 65,85 | 62,35 | 3,50 | 5,613 | 99,20 | 43,08 | |||
| NEMETSCHEK | 0 | 0 | 87,30 | 88,10 | -0,80 | -0,908 | 137,90 | 88,10 | |||
| NORDEX SE | 0 | 0 | 26,480 | 26,920 | -0,44 | -1,634 | 28,200 | 10,860 | |||
| PNE Wind AG | 0 | 0 | 10,440 | 10,220 | 0,22 | 2,153 | 15,520 | 10,020 | |||
| Porsche Automobil Holding SE | 0 | 0 | 36,100 | 36,360 | -0,26 | -0,715 | 39,280 | 31,530 | |||
| PUMA STK | 0 | 0 | 15,690 | 15,745 | -0,06 | -0,349 | 46,840 | 15,745 | |||
| Qiagen N.V. | 0 | 0 | 37,885 | 37,800 | 0,09 | 0,225 | 47,191 | 35,595 | |||
| RATIONAL AG | 0 | 0 | 618,00 | 615,50 | 2,50 | 0,406 | 904,00 | 615,50 | |||
| Redcare Pharmacy N.V. | 0 | 0 | 63,25 | 60,40 | 2,85 | 4,719 | 160,00 | 60,40 | |||
| RENK Group AG | 0 | 0 | 57,55 | 63,00 | -5,45 | -8,651 | 88,76 | 18,11 | |||
| Rheinmetall AG | 0 | 0 | 1.623,50 | 1.733,50 | -110,00 | -6,346 | 1.994,00 | 596,80 | |||
| RTL Group | 0 | 0 | 32,200 | 31,700 | 0,50 | 1,577 | 37,650 | 24,050 | |||
| RWE AG | 0 | 0 | 44,860 | 44,860 | 0,00 | 0,000 | 46,680 | 28,000 | |||
| SAP SE, Walldorf | 0 | 0 | 206,35 | 206,50 | -0,15 | -0,073 | 279,75 | 206,50 | |||
| SARTORIUS AG VZO O.N. | 0 | 0 | 223,20 | 224,30 | -1,10 | -0,490 | 281,00 | 172,20 | |||
| Scout24 SE | 0 | 0 | 86,30 | 85,40 | 0,90 | 1,054 | 122,30 | 83,50 | |||
| SIEMENS AG | 0 | 0 | 218,45 | 218,95 | -0,50 | -0,228 | 251,60 | 173,40 | |||
| Siemens Energy AG Namens-Aktien o.N | 0 | 0 | 111,60 | 109,20 | 2,40 | 2,198 | 113,70 | 45,62 | |||
| Siemens Healthineers AG | 0 | 0 | 41,590 | 41,330 | 0,26 | 0,629 | 57,820 | 41,330 | |||
| Siltronic AG | 0 | 0 | 42,880 | 43,300 | -0,42 | -0,970 | 59,250 | 32,280 | |||
| SMA Solar Technology AG | 0 | 0 | 34,700 | 31,840 | 2,86 | 8,982 | 32,320 | 11,690 | |||
| Ströer SE & Co. KGaA | 0 | 0 | 34,400 | 34,600 | -0,20 | -0,578 | 58,350 | 33,950 | |||
| SUESS MICROTEC | 0 | 0 | 34,500 | 34,820 | -0,32 | -0,919 | 51,300 | 24,160 | |||
| Symrise GmbH & Co. KG | 0 | 0 | 69,78 | 70,44 | -0,66 | -0,937 | 106,05 | 70,44 | |||
| TAG Immobilien AG | 0 | 0 | 14,010 | 14,010 | 0,00 | 0,000 | 15,840 | 11,940 | |||
| Talanx AG | 0 | 0 | 108,30 | 109,20 | -0,90 | -0,824 | 123,50 | 77,55 | |||
| TeamViewer SE | 0 | 0 | 5,600 | 5,610 | -0,01 | -0,178 | 13,440 | 5,610 | |||
| thyssenkrupp AG | 0 | 0 | 9,432 | 9,124 | 0,31 | 3,376 | 9,956 | 2,827 | |||
| TRATON SE | 0 | 0 | 27,440 | 27,600 | -0,16 | -0,580 | 39,500 | 25,880 | |||
| TUI AG - konvertierte Namensaktien | 0 | 0 | 7,320 | 7,498 | -0,18 | -2,374 | 9,216 | 5,870 | |||
| UNITED INTER STK N | 0 | 0 | 23,940 | 23,320 | 0,62 | 2,659 | 29,180 | 14,750 | |||
| VOLKSWAGEN Vorzüge | 0 | 0 | 94,64 | 94,78 | -0,14 | -0,148 | 109,35 | 80,08 | |||
| Vonovia SE | 0 | 0 | 26,040 | 25,810 | 0,23 | 0,891 | 31,720 | 24,290 | |||
| Wacker-Chemie AG | 0 | 0 | 67,90 | 66,15 | 1,75 | 2,646 | 87,32 | 59,20 | |||
| Zalando SE | 0 | 0 | 22,780 | 22,420 | 0,36 | 1,606 | 39,860 | 22,420 | |||
| 1 & 1 AG | 0 | 0 | 21,200 | 21,600 | -0,40 | -1,852 | 22,250 | 11,040 | |||

