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.

 

Chart
Darstellung
Vergleich
Analyse
 

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 AGLieferbarkeit 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 AGKapitaländerung 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
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.