Stammdaten
HDAX
Name
HDAX P-IN.
WKN
846901
ISIN
DE0008469016
Symbol
HDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
20:30:00
Kursdaten
Letzter
12.679,75
Veränderung
-51,65
Veränderung in %
%-0,406
Datum
14.07.2025
Zeit
17:50:00
Eröffnung
12.611,62
Vortag
12.731,40
Tageshoch
12.681,44
Tagestief
12.591,14
52 Wochen Hoch
12.870,61
52 Wochen Tief
9.173,06
Stück letzter Handel
k.A.
Stück
0
Umsatz
k.A.
HDAX Kursliste
Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
---|---|---|---|---|---|---|---|---|---|---|---|
adidas AG | 0 | 0 | 206,30 | 210,20 | -3,90 | -1,855 | 261,10 | 188,55 | |||
Airbus SE | 0 | 0 | 182,50 | 183,50 | -1,00 | -0,545 | 183,94 | 126,38 | |||
AIXTRON STK | 0 | 0 | 15,240 | 16,170 | -0,93 | -5,751 | 21,800 | 9,026 | |||
ALLIANZ SE | 0 | 0 | 346,60 | 346,00 | 0,60 | 0,173 | 377,10 | 245,80 | |||
Aroundtown SA | 0 | 0 | 3,094 | 3,098 | -0,00 | -0,129 | 3,209 | 1,920 | |||
ATOSS SOFTWARE STK | 0 | 0 | 140,40 | 141,80 | -1,40 | -0,987 | 143,20 | 108,00 | |||
AURUBIS AG | 0 | 0 | 94,85 | 94,15 | 0,70 | 0,743 | 95,30 | 62,10 | |||
AUTO1 Group SE | 0 | 0 | 25,320 | 26,120 | -0,80 | -3,063 | 28,000 | 6,720 | |||
BASF SE | 0 | 0 | 42,750 | 42,980 | -0,23 | -0,535 | 53,840 | 40,980 | |||
BAYER AG | 0 | 0 | 27,500 | 27,460 | 0,04 | 0,146 | 30,445 | 18,846 | |||
BAYERISCHE MOTOREN WERKE AG | 0 | 0 | 83,50 | 85,20 | -1,70 | -1,995 | 91,22 | 64,80 | |||
BECHTLE STK | 0 | 0 | 38,540 | 39,200 | -0,66 | -1,684 | 41,000 | 29,880 | |||
BEIERSDORF AG | 0 | 0 | 108,55 | 110,60 | -2,05 | -1,854 | 138,05 | 105,95 | |||
BILFINGER STK | 0 | 0 | 91,70 | 92,35 | -0,65 | -0,704 | 93,40 | 43,10 | |||
Brenntag SE | 0 | 0 | 55,24 | 57,78 | -2,54 | -4,396 | 67,64 | 52,70 | |||
Cancom IT Systems | 0 | 0 | 27,050 | 27,600 | -0,55 | -1,993 | 33,120 | 22,580 | |||
Carl-Zeiss Meditec AG | 0 | 0 | 51,70 | 52,25 | -0,55 | -1,053 | 71,10 | 45,16 | |||
COMMERZBANK | 0 | 0 | 28,520 | 28,340 | 0,18 | 0,635 | 29,900 | 12,280 | |||
CONTINENTAL STK | 0 | 0 | 76,46 | 77,90 | -1,44 | -1,849 | 77,90 | 51,94 | |||
CTS Eventim AG & Co. KGaA | 0 | 0 | 104,60 | 104,70 | -0,10 | -0,096 | 113,10 | 74,45 | |||
Daimler Truck Holding AG | 0 | 0 | 40,340 | 41,110 | -0,77 | -1,873 | 44,290 | 29,970 | |||
Delivery Hero SE | 0 | 0 | 23,910 | 24,660 | -0,75 | -3,041 | 41,560 | 18,400 | |||
Deutsche Bank AG | 0 | 0 | 25,145 | 25,460 | -0,32 | -1,237 | 25,640 | 12,896 | |||
DEUTSCHE BOERSE STK N | 0 | 0 | 265,60 | 266,90 | -1,30 | -0,487 | 294,10 | 178,65 | |||
DEUTSCHE LUFTHANSA AG | 0 | 0 | 7,290 | 7,380 | -0,09 | -1,220 | 7,986 | 5,556 | |||
Deutsche Post AG | 0 | 0 | 38,800 | 40,000 | -1,20 | -3,000 | 43,360 | 33,000 | |||
Deutsche Telekom AG | 0 | 0 | 30,650 | 30,450 | 0,20 | 0,657 | 35,540 | 23,540 | |||
Deutsche Wohnen SE | 0 | 0 | 23,350 | 23,400 | -0,05 | -0,214 | 27,000 | 17,980 | |||
Drägerwerke AG & Co. KGaA - Vorzugsaktien | 0 | 0 | 69,20 | 68,50 | 0,70 | 1,022 | 72,40 | 42,85 | |||
Dr. Ing. h.c. F. Porsche AG | 0 | 0 | 42,620 | 44,020 | -1,40 | -3,180 | 75,600 | 39,770 | |||
DWS Group SE | 0 | 0 | 48,880 | 49,760 | -0,88 | -1,768 | 53,750 | 30,920 | |||
Eckert & Ziegler SE | 0 | 0 | 66,55 | 65,60 | 0,95 | 1,448 | 68,10 | 35,64 | |||
Elmos Semiconductor SE | 0 | 0 | 92,40 | 95,10 | -2,70 | -2,839 | 95,10 | 47,90 | |||
E.ON SE | 0 | 0 | 15,940 | 15,865 | 0,08 | 0,473 | 15,865 | 10,550 | |||
Evonik Industries AG | 0 | 0 | 17,740 | 18,020 | -0,28 | -1,554 | 22,360 | 16,345 | |||
EVOTEC SE | 0 | 0 | 7,070 | 7,070 | 0,00 | 0,000 | 10,360 | 5,242 | |||
flatexDEGIRO AG | 0 | 0 | 26,540 | 25,320 | 1,22 | 4,818 | 25,320 | 11,755 | |||
Formycon AG | 0 | 0 | 30,050 | 29,950 | 0,10 | 0,334 | 62,700 | 20,700 | |||
Fraport AG | 0 | 0 | 63,55 | 63,65 | -0,10 | -0,157 | 64,65 | 43,90 | |||
Freenet AG | 0 | 0 | 27,500 | 27,460 | 0,04 | 0,146 | 37,420 | 24,200 | |||
Fresenius Medical Care AG | 0 | 0 | 46,760 | 46,220 | 0,54 | 1,168 | 53,280 | 33,100 | |||
Fresenius SE & Co. KGaA | 0 | 0 | 41,840 | 41,890 | -0,05 | -0,119 | 44,170 | 28,780 | |||
Fuchs SE - Vorzugsaktien | 0 | 0 | 47,440 | 47,980 | -0,54 | -1,125 | 50,050 | 37,040 | |||
GEA Group AG | 0 | 0 | 58,45 | 59,35 | -0,90 | -1,516 | 60,50 | 38,20 | |||
Gerresheimer Group | 0 | 0 | 48,400 | 48,860 | -0,46 | -0,941 | 105,000 | 45,720 | |||
HANNOVER RUECKV STK N | 0 | 0 | 263,20 | 264,80 | -1,60 | -0,604 | 292,00 | 211,90 | |||
Heidelberg Materials AG | 0 | 0 | 202,90 | 203,20 | -0,30 | -0,148 | 205,40 | 86,78 | |||
Hella KGaA Hueck + CO | 0 | 0 | 86,20 | 87,90 | -1,70 | -1,934 | 92,30 | 82,30 | |||
HelloFresh SE | 0 | 0 | 8,446 | 8,562 | -0,12 | -1,355 | 13,430 | 5,040 | |||
Henkel AG & Co. KGaA - Vorzugsaktien | 0 | 0 | 67,36 | 68,42 | -1,06 | -1,549 | 87,14 | 65,76 | |||
Hensoldt AG | 0 | 0 | 104,50 | 102,50 | 2,00 | 1,951 | 107,00 | 27,96 | |||
HOCHTIEF STK | 0 | 0 | 170,70 | 172,70 | -2,00 | -1,158 | 184,90 | 100,50 | |||
Hugo Boss AG | 0 | 0 | 41,330 | 42,220 | -0,89 | -2,108 | 46,600 | 31,780 | |||
INFINEON TECHNOLOGIES AG | 0 | 0 | 37,475 | 37,875 | -0,40 | -1,056 | 38,795 | 24,010 | |||
IONOS Group SE Namens-Aktien o.N. | 0 | 0 | 40,500 | 40,550 | -0,05 | -0,123 | 42,650 | 20,900 | |||
JENOPTIK STK | 0 | 0 | 19,790 | 19,820 | -0,03 | -0,151 | 29,040 | 15,480 | |||
JUNGHEINRICH PR | 0 | 0 | 40,900 | 41,340 | -0,44 | -1,064 | 42,540 | 23,840 | |||
Kion Group AG | 0 | 0 | 52,90 | 54,10 | -1,20 | -2,218 | 54,10 | 29,58 | |||
Knorr-Bremse | 0 | 0 | 84,10 | 85,85 | -1,75 | -2,038 | 96,30 | 67,55 | |||
Kontron AG | 0 | 0 | 24,960 | 25,760 | -0,80 | -3,106 | 26,580 | 15,250 | |||
Krones AG | 0 | 0 | 140,20 | 142,00 | -1,80 | -1,268 | 144,60 | 108,80 | |||
K+S STK | 0 | 0 | 15,500 | 15,640 | -0,14 | -0,895 | 16,800 | 10,050 | |||
Lanxess | 0 | 0 | 26,160 | 27,080 | -0,92 | -3,397 | 32,340 | 21,480 | |||
LEG Immobilien SE | 0 | 0 | 71,75 | 72,00 | -0,25 | -0,347 | 95,28 | 64,12 | |||
Mercedes-Benz Group AG | 0 | 0 | 51,95 | 52,90 | -0,95 | -1,796 | 64,48 | 47,08 | |||
MERCK KGAA | 0 | 0 | 112,15 | 113,90 | -1,75 | -1,536 | 175,45 | 109,00 | |||
MTU Aero Engines | 0 | 0 | 384,40 | 383,90 | 0,50 | 0,130 | 385,50 | 245,10 | |||
Münchner Rückversicherung | 0 | 0 | 567,80 | 567,20 | 0,60 | 0,106 | 610,00 | 427,90 | |||
Nagarro SE Namens-Aktien o.N. | 0 | 0 | 56,30 | 58,00 | -1,70 | -2,931 | 99,20 | 55,25 | |||
NEMETSCHEK | 0 | 0 | 124,70 | 126,40 | -1,70 | -1,345 | 129,10 | 82,85 | |||
NORDEX SE | 0 | 0 | 18,980 | 18,970 | 0,01 | 0,053 | 19,480 | 10,860 | |||
PNE Wind AG | 0 | 0 | 14,940 | 15,040 | -0,10 | -0,665 | 15,520 | 10,520 | |||
Porsche Automobil Holding SE | 0 | 0 | 34,200 | 34,570 | -0,37 | -1,070 | 43,430 | 31,530 | |||
PUMA STK | 0 | 0 | 22,620 | 23,520 | -0,90 | -3,827 | 47,240 | 19,065 | |||
Qiagen N.V. | 0 | 0 | 40,740 | 41,460 | -0,72 | -1,737 | 47,191 | 35,595 | |||
RATIONAL AG | 0 | 0 | 711,00 | 728,00 | -17,00 | -2,335 | 935,00 | 677,50 | |||
Redcare Pharmacy N.V. | 0 | 0 | 92,15 | 90,15 | 2,00 | 2,219 | 169,90 | 87,20 | |||
RENK Group AG | 0 | 0 | 74,92 | 71,45 | 3,47 | 4,857 | 84,88 | 17,96 | |||
Rheinmetall AG | 0 | 0 | 1.871,00 | 1.838,50 | 32,50 | 1,768 | 1.906,00 | 468,90 | |||
RTL Group | 0 | 0 | 34,450 | 34,300 | 0,15 | 0,437 | 37,100 | 23,850 | |||
RWE AG | 0 | 0 | 36,030 | 35,860 | 0,17 | 0,474 | 36,350 | 28,000 | |||
SAP SE, Walldorf | 0 | 0 | 258,50 | 260,65 | -2,15 | -0,825 | 279,75 | 179,30 | |||
SARTORIUS AG VZO O.N. | 0 | 0 | 218,10 | 224,20 | -6,10 | -2,721 | 281,00 | 172,20 | |||
Scout24 SE | 0 | 0 | 122,00 | 119,50 | 2,50 | 2,092 | 120,30 | 65,95 | |||
SIEMENS AG | 0 | 0 | 221,35 | 225,40 | -4,05 | -1,797 | 239,95 | 155,04 | |||
Siemens Energy AG Namens-Aktien o.N | 0 | 0 | 92,08 | 90,86 | 1,22 | 1,343 | 98,16 | 23,70 | |||
Siemens Healthineers AG | 0 | 0 | 45,560 | 46,460 | -0,90 | -1,937 | 57,820 | 43,620 | |||
Siltronic AG | 0 | 0 | 43,460 | 44,620 | -1,16 | -2,600 | 77,550 | 33,020 | |||
SMA Solar Technology AG | 0 | 0 | 21,980 | 22,680 | -0,70 | -3,086 | 28,940 | 11,690 | |||
Ströer SE & Co. KGaA | 0 | 0 | 48,45 | 50,60 | -2,15 | -4,249 | 63,60 | 45,00 | |||
SUESS MICROTEC | 0 | 0 | 41,740 | 41,880 | -0,14 | -0,334 | 70,500 | 27,580 | |||
Symrise GmbH & Co. KG | 0 | 0 | 89,14 | 90,72 | -1,58 | -1,742 | 124,20 | 89,56 | |||
TAG Immobilien AG | 0 | 0 | 14,550 | 14,380 | 0,17 | 1,182 | 16,890 | 11,940 | |||
Talanx AG | 0 | 0 | 110,20 | 109,90 | 0,30 | 0,273 | 115,90 | 64,30 | |||
TeamViewer SE![]() |
0 | 0 | 9,460 | 9,560 | -0,10 | -1,046 | 13,720 | 9,190 | |||
thyssenkrupp AG | 0 | 0 | 11,020 | 11,180 | -0,16 | -1,431 | 11,180 | 2,790 | |||
TRATON SE | 0 | 0 | 29,420 | 30,540 | -1,12 | -3,667 | 39,500 | 25,880 | |||
TUI AG - konvertierte Namensaktien | 0 | 0 | 7,562 | 7,680 | -0,12 | -1,536 | 8,628 | 5,328 | |||
UNITED INTER STK N | 0 | 0 | 25,760 | 24,620 | 1,14 | 4,630 | 25,240 | 14,750 | |||
VOLKSWAGEN Vorzüge | 0 | 0 | 92,62 | 93,00 | -0,38 | -0,409 | 109,35 | 80,08 | |||
Vonovia SE | 0 | 0 | 28,440 | 28,450 | -0,01 | -0,035 | 33,680 | 24,290 | |||
Wacker-Chemie AG | 0 | 0 | 66,95 | 70,65 | -3,70 | -5,237 | 104,50 | 59,20 | |||
Zalando SE | 0 | 0 | 27,170 | 28,790 | -1,62 | -5,627 | 39,860 | 21,380 |