Stammdaten
HDAX
Name
HDAX P-IN.
WKN
846901
ISIN
DE0008469016
Symbol
HDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
20:30:00
Kursdaten
Letzter
12.731,40
Veränderung
-102,97
Veränderung in %
%-0,802
Datum
11.07.2025
Zeit
17:50:00
Eröffnung
12.776,54
Vortag
12.834,37
Tageshoch
12.788,13
Tagestief
12.684,75
52 Wochen Hoch
12.870,61
52 Wochen Tief
9.173,06
Stück letzter Handel
k.A.
Stück
0
Umsatz
0,00
HDAX Kursliste
Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Redcare Pharmacy N.V. | 0 | 0 | 90,15 | 93,35 | -3,20 | -3,428 | 169,90 | 87,20 | |||
Delivery Hero SE | 0 | 0 | 24,660 | 25,430 | -0,77 | -3,028 | 41,560 | 18,400 | |||
K+S STK | 0 | 0 | 15,640 | 16,100 | -0,46 | -2,857 | 16,800 | 10,050 | |||
JUNGHEINRICH PR | 0 | 0 | 41,340 | 42,540 | -1,20 | -2,821 | 42,540 | 23,840 | |||
Kontron AG | 0 | 0 | 25,760 | 26,500 | -0,74 | -2,792 | 26,580 | 15,250 | |||
NORDEX SE | 0 | 0 | 18,970 | 19,480 | -0,51 | -2,618 | 19,480 | 10,860 | |||
Nagarro SE Namens-Aktien o.N. | 0 | 0 | 58,00 | 59,50 | -1,50 | -2,521 | 99,20 | 55,25 | |||
Daimler Truck Holding AG | 0 | 0 | 41,110 | 42,170 | -1,06 | -2,514 | 44,290 | 29,970 | |||
UNITED INTER STK N | 0 | 0 | 24,620 | 25,240 | -0,62 | -2,456 | 25,240 | 14,750 | |||
Talanx AG | 0 | 0 | 109,90 | 112,60 | -2,70 | -2,398 | 115,90 | 64,30 | |||
Hensoldt AG | 0 | 0 | 102,50 | 104,80 | -2,30 | -2,195 | 107,00 | 27,96 | |||
COMMERZBANK | 0 | 0 | 28,340 | 28,970 | -0,63 | -2,175 | 29,900 | 12,280 | |||
BASF SE | 0 | 0 | 42,980 | 43,930 | -0,95 | -2,163 | 53,840 | 40,980 | |||
HelloFresh SE | 0 | 0 | 8,562 | 8,750 | -0,19 | -2,149 | 13,430 | 5,040 | |||
Fuchs SE - Vorzugsaktien | 0 | 0 | 47,980 | 49,020 | -1,04 | -2,122 | 50,050 | 37,040 | |||
AUTO1 Group SE | 0 | 0 | 26,120 | 26,680 | -0,56 | -2,099 | 28,000 | 6,720 | |||
NEMETSCHEK | 0 | 0 | 126,40 | 129,10 | -2,70 | -2,091 | 129,10 | 82,85 | |||
EVOTEC SE | 0 | 0 | 7,070 | 7,216 | -0,15 | -2,023 | 10,360 | 5,242 | |||
Siemens Healthineers AG | 0 | 0 | 46,460 | 47,390 | -0,93 | -1,962 | 57,820 | 43,620 | |||
RTL Group | 0 | 0 | 34,300 | 34,950 | -0,65 | -1,860 | 37,100 | 23,850 | |||
RATIONAL AG | 0 | 0 | 728,00 | 741,50 | -13,50 | -1,821 | 935,00 | 677,50 | |||
SAP SE, Walldorf | 0 | 0 | 260,65 | 265,40 | -4,75 | -1,790 | 279,75 | 179,30 | |||
Deutsche Telekom AG | 0 | 0 | 30,450 | 30,980 | -0,53 | -1,711 | 35,540 | 23,540 | |||
CTS Eventim AG & Co. KGaA | 0 | 0 | 104,70 | 106,50 | -1,80 | -1,690 | 113,10 | 74,45 | |||
Carl-Zeiss Meditec AG | 0 | 0 | 52,25 | 53,10 | -0,85 | -1,601 | 71,10 | 45,16 | |||
TeamViewer SE![]() |
0 | 0 | 9,560 | 9,715 | -0,16 | -1,595 | 13,720 | 9,190 | |||
Fraport AG | 0 | 0 | 63,65 | 64,65 | -1,00 | -1,547 | 64,65 | 43,90 | |||
Fresenius Medical Care AG | 0 | 0 | 46,220 | 46,940 | -0,72 | -1,534 | 53,280 | 33,100 | |||
DEUTSCHE LUFTHANSA AG | 0 | 0 | 7,380 | 7,486 | -0,11 | -1,416 | 7,986 | 5,556 | |||
Formycon AG | 0 | 0 | 29,950 | 30,350 | -0,40 | -1,318 | 62,700 | 20,700 | |||
PNE Wind AG | 0 | 0 | 15,040 | 15,240 | -0,20 | -1,312 | 15,520 | 10,520 | |||
Krones AG | 0 | 0 | 142,00 | 143,80 | -1,80 | -1,252 | 144,60 | 108,80 | |||
AURUBIS AG | 0 | 0 | 94,15 | 95,30 | -1,15 | -1,207 | 95,30 | 62,10 | |||
TUI AG - konvertierte Namensaktien | 0 | 0 | 7,680 | 7,770 | -0,09 | -1,158 | 8,628 | 5,328 | |||
Heidelberg Materials AG | 0 | 0 | 203,20 | 205,40 | -2,20 | -1,071 | 205,40 | 86,78 | |||
adidas AG | 0 | 0 | 210,20 | 212,40 | -2,20 | -1,036 | 261,10 | 188,55 | |||
BILFINGER STK | 0 | 0 | 92,35 | 93,25 | -0,90 | -0,965 | 93,40 | 43,10 | |||
VOLKSWAGEN Vorzüge | 0 | 0 | 93,00 | 93,88 | -0,88 | -0,937 | 109,35 | 80,08 | |||
Eckert & Ziegler SE | 0 | 0 | 65,60 | 66,20 | -0,60 | -0,906 | 68,10 | 35,64 | |||
DEUTSCHE BOERSE STK N | 0 | 0 | 266,90 | 269,30 | -2,40 | -0,891 | 294,10 | 178,65 | |||
HOCHTIEF STK | 0 | 0 | 172,70 | 174,20 | -1,50 | -0,861 | 184,90 | 100,50 | |||
ALLIANZ SE | 0 | 0 | 346,00 | 349,00 | -3,00 | -0,860 | 377,10 | 245,80 | |||
BAYER AG | 0 | 0 | 27,460 | 27,690 | -0,23 | -0,831 | 30,445 | 18,846 | |||
INFINEON TECHNOLOGIES AG | 0 | 0 | 37,875 | 38,190 | -0,32 | -0,825 | 38,795 | 24,010 | |||
Fresenius SE & Co. KGaA | 0 | 0 | 41,890 | 42,220 | -0,33 | -0,782 | 44,170 | 28,780 | |||
BECHTLE STK | 0 | 0 | 39,200 | 39,480 | -0,28 | -0,709 | 41,140 | 29,880 | |||
Deutsche Bank AG | 0 | 0 | 25,460 | 25,640 | -0,18 | -0,702 | 25,640 | 12,896 | |||
Vonovia SE | 0 | 0 | 28,450 | 28,640 | -0,19 | -0,663 | 33,680 | 24,290 | |||
SARTORIUS AG VZO O.N. | 0 | 0 | 224,20 | 225,60 | -1,40 | -0,621 | 281,00 | 172,20 | |||
SIEMENS AG | 0 | 0 | 225,40 | 226,70 | -1,30 | -0,573 | 239,95 | 155,04 | |||
SUESS MICROTEC | 0 | 0 | 41,880 | 42,120 | -0,24 | -0,570 | 70,500 | 27,580 | |||
Cancom IT Systems | 0 | 0 | 27,600 | 27,750 | -0,15 | -0,541 | 33,120 | 22,580 | |||
Freenet AG | 0 | 0 | 27,460 | 27,600 | -0,14 | -0,507 | 37,420 | 24,200 | |||
Rheinmetall AG | 0 | 0 | 1.838,50 | 1.846,50 | -8,00 | -0,433 | 1.906,00 | 468,90 | |||
Münchner Rückversicherung | 0 | 0 | 567,20 | 569,60 | -2,40 | -0,421 | 610,00 | 427,90 | |||
Ströer SE & Co. KGaA | 0 | 0 | 50,60 | 50,80 | -0,20 | -0,394 | 63,60 | 45,00 | |||
JENOPTIK STK | 0 | 0 | 19,820 | 19,880 | -0,06 | -0,302 | 29,040 | 15,480 | |||
Mercedes-Benz Group AG | 0 | 0 | 52,90 | 53,06 | -0,16 | -0,302 | 64,61 | 47,08 | |||
Drägerwerke AG & Co. KGaA - Vorzugsaktien | 0 | 0 | 68,50 | 68,70 | -0,20 | -0,291 | 72,40 | 42,85 | |||
TAG Immobilien AG | 0 | 0 | 14,380 | 14,420 | -0,04 | -0,277 | 16,890 | 11,940 | |||
RWE AG | 0 | 0 | 35,860 | 35,950 | -0,09 | -0,250 | 36,350 | 28,000 | |||
Airbus SE | 0 | 0 | 183,50 | 183,94 | -0,44 | -0,239 | 183,94 | 126,38 | |||
MERCK KGAA | 0 | 0 | 113,90 | 114,15 | -0,25 | -0,219 | 175,45 | 109,00 | |||
Deutsche Wohnen SE | 0 | 0 | 23,400 | 23,450 | -0,05 | -0,213 | 27,000 | 17,980 | |||
Zalando SE | 0 | 0 | 28,790 | 28,840 | -0,05 | -0,173 | 39,860 | 21,380 | |||
Scout24 SE | 0 | 0 | 119,50 | 119,70 | -0,20 | -0,167 | 120,30 | 65,95 | |||
HANNOVER RUECKV STK N | 0 | 0 | 264,80 | 265,20 | -0,40 | -0,151 | 292,00 | 211,90 | |||
Hella KGaA Hueck + CO | 0 | 0 | 87,90 | 88,00 | -0,10 | -0,114 | 92,30 | 82,30 | |||
BEIERSDORF AG | 0 | 0 | 110,60 | 110,65 | -0,05 | -0,045 | 138,05 | 105,95 | |||
Symrise GmbH & Co. KG | 0 | 0 | 90,72 | 90,74 | -0,02 | -0,022 | 124,20 | 89,56 | |||
LEG Immobilien SE | 0 | 0 | 72,00 | 71,95 | 0,05 | 0,069 | 95,28 | 64,12 | |||
Lanxess | 0 | 0 | 27,080 | 27,060 | 0,02 | 0,074 | 32,340 | 21,480 | |||
IONOS Group SE Namens-Aktien o.N. | 0 | 0 | 40,550 | 40,500 | 0,05 | 0,123 | 42,650 | 20,900 | |||
E.ON SE | 0 | 0 | 15,865 | 15,845 | 0,02 | 0,126 | 15,865 | 10,550 | |||
ATOSS SOFTWARE STK | 0 | 0 | 141,80 | 141,60 | 0,20 | 0,141 | 143,20 | 108,00 | |||
Aroundtown SA | 0 | 0 | 3,098 | 3,092 | 0,01 | 0,194 | 3,209 | 1,920 | |||
Deutsche Post AG | 0 | 0 | 40,000 | 39,890 | 0,11 | 0,276 | 43,360 | 33,000 | |||
RENK Group AG | 0 | 0 | 71,45 | 71,24 | 0,21 | 0,295 | 84,88 | 17,96 | |||
CONTINENTAL STK | 0 | 0 | 77,90 | 77,54 | 0,36 | 0,464 | 77,90 | 51,94 | |||
GEA Group AG | 0 | 0 | 59,35 | 59,05 | 0,30 | 0,508 | 60,50 | 38,20 | |||
Hugo Boss AG | 0 | 0 | 42,220 | 41,990 | 0,23 | 0,548 | 46,600 | 31,780 | |||
Siltronic AG | 0 | 0 | 44,620 | 44,340 | 0,28 | 0,631 | 77,550 | 33,020 | |||
Henkel AG & Co. KGaA - Vorzugsaktien | 0 | 0 | 68,42 | 67,94 | 0,48 | 0,707 | 87,14 | 65,76 | |||
Siemens Energy AG Namens-Aktien o.N | 0 | 0 | 90,86 | 90,22 | 0,64 | 0,709 | 98,16 | 23,70 | |||
flatexDEGIRO AG | 0 | 0 | 25,320 | 25,120 | 0,20 | 0,796 | 25,320 | 11,755 | |||
TRATON SE | 0 | 0 | 30,540 | 30,280 | 0,26 | 0,859 | 39,500 | 25,880 | |||
AIXTRON STK | 0 | 0 | 16,170 | 16,030 | 0,14 | 0,873 | 21,800 | 9,026 | |||
DWS Group SE | 0 | 0 | 49,760 | 49,300 | 0,46 | 0,933 | 53,750 | 30,920 | |||
MTU Aero Engines | 0 | 0 | 383,90 | 380,00 | 3,90 | 1,026 | 385,50 | 245,10 | |||
Gerresheimer Group | 0 | 0 | 48,860 | 48,360 | 0,50 | 1,034 | 105,000 | 45,720 | |||
PUMA STK | 0 | 0 | 23,520 | 23,240 | 0,28 | 1,205 | 47,240 | 19,065 | |||
SMA Solar Technology AG | 0 | 0 | 22,680 | 22,380 | 0,30 | 1,340 | 28,940 | 11,690 | |||
Evonik Industries AG | 0 | 0 | 18,020 | 17,780 | 0,24 | 1,350 | 22,360 | 16,345 | |||
Knorr-Bremse | 0 | 0 | 85,85 | 84,55 | 1,30 | 1,538 | 96,30 | 67,55 | |||
Wacker-Chemie AG | 0 | 0 | 70,65 | 69,55 | 1,10 | 1,582 | 104,50 | 59,20 | |||
Porsche Automobil Holding SE | 0 | 0 | 34,570 | 33,970 | 0,60 | 1,766 | 43,570 | 31,530 | |||
Brenntag SE | 0 | 0 | 57,78 | 56,76 | 1,02 | 1,797 | 67,64 | 52,70 | |||
thyssenkrupp AG | 0 | 0 | 11,180 | 10,970 | 0,21 | 1,914 | 11,180 | 2,790 | |||
Dr. Ing. h.c. F. Porsche AG | 0 | 0 | 44,020 | 43,110 | 0,91 | 2,111 | 75,600 | 39,770 | |||
Qiagen N.V. | 0 | 0 | 41,460 | 40,600 | 0,86 | 2,118 | 47,191 | 35,595 | |||
Kion Group AG | 0 | 0 | 54,10 | 52,95 | 1,15 | 2,172 | 54,10 | 29,58 | |||
Elmos Semiconductor SE | 0 | 0 | 95,10 | 92,50 | 2,60 | 2,811 | 95,10 | 47,90 | |||
BAYERISCHE MOTOREN WERKE AG | 0 | 0 | 85,20 | 82,00 | 3,20 | 3,902 | 91,22 | 64,80 |