Stammdaten
HDAX
Name
HDAX P-IN.
WKN
846901
ISIN
DE0008469016
Symbol
HDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
20:30:00
Kursdaten
Letzter
12.803,23
Veränderung
+9,70
Veränderung in %
%+0,076
Datum
23.12.2025
Zeit
14:07:00
Eröffnung
12.795,75
Vortag
12.793,53
Tageshoch
12.820,29
Tagestief
12.791,31
52 Wochen Hoch
12.929,23
52 Wochen Tief
10.292,32
Stück letzter Handel
k.A.
Stück
0
Umsatz
k.A.
HDAX Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Cancom IT Systems | 26,400 | 26,550 | 26,900 | 27,450 | -0,55 | -2,004 | 30,450 | 22,250 | |||
| Hugo Boss AG | 36,270 | 36,290 | 36,430 | 37,010 | -0,58 | -1,567 | 46,600 | 31,780 | |||
| PUMA STK | 21,730 | 21,750 | 21,670 | 22,000 | -0,33 | -1,500 | 45,220 | 15,410 | |||
| Deutsche Wohnen SE | 20,250 | 20,350 | 20,150 | 20,450 | -0,30 | -1,467 | 24,500 | 19,500 | |||
| BAYERISCHE MOTOREN WERKE AG | 92,56 | 92,58 | 92,46 | 93,52 | -1,06 | -1,133 | 97,18 | 64,80 | |||
| Hensoldt AG | 73,00 | 73,10 | 72,75 | 73,55 | -0,80 | -1,088 | 116,70 | 33,32 | |||
| TRATON SE | 30,040 | 30,080 | 29,960 | 30,280 | -0,32 | -1,057 | 39,500 | 25,880 | |||
| Dr. Ing. h.c. F. Porsche AG | 45,580 | 45,620 | 45,370 | 45,850 | -0,48 | -1,047 | 62,820 | 39,770 | |||
| Siltronic AG | 46,420 | 46,720 | 45,760 | 46,220 | -0,46 | -0,995 | 59,250 | 32,280 | |||
| Rheinmetall AG | 1.530,00 | 1.531,00 | 1.528,00 | 1.543,00 | -15,00 | -0,972 | 1.994,00 | 605,20 | |||
| Porsche Automobil Holding SE | 39,620 | 39,640 | 39,570 | 39,950 | -0,38 | -0,951 | 41,100 | 31,530 | |||
| COMMERZBANK | 35,290 | 35,310 | 35,530 | 35,870 | -0,34 | -0,948 | 37,690 | 15,265 | |||
| Ströer SE & Co. KGaA | 36,350 | 36,450 | 36,150 | 36,450 | -0,30 | -0,823 | 58,350 | 33,500 | |||
| HOCHTIEF STK | 332,80 | 333,20 | 333,00 | 335,60 | -2,60 | -0,775 | 338,00 | 127,60 | |||
| VOLKSWAGEN Vorzüge | 103,30 | 103,40 | 104,05 | 104,80 | -0,75 | -0,716 | 109,35 | 85,38 | |||
| E.ON SE | 15,845 | 15,855 | 15,735 | 15,845 | -0,11 | -0,694 | 16,475 | 10,550 | |||
| CONTINENTAL STK | 66,08 | 66,12 | 66,28 | 66,74 | -0,46 | -0,689 | 66,84 | 43,68 | |||
| DEUTSCHE LUFTHANSA AG | 8,442 | 8,446 | 8,446 | 8,504 | -0,06 | -0,682 | 8,630 | 5,570 | |||
| SUESS MICROTEC | 38,660 | 38,740 | 38,540 | 38,800 | -0,26 | -0,670 | 50,200 | 24,160 | |||
| Brenntag SE | 49,290 | 49,330 | 49,320 | 49,630 | -0,31 | -0,625 | 67,640 | 46,140 | |||
| JUNGHEINRICH PR | 35,060 | 35,240 | 35,100 | 35,320 | -0,22 | -0,623 | 42,540 | 23,980 | |||
| Krones AG | 133,20 | 133,80 | 133,20 | 134,00 | -0,80 | -0,597 | 144,60 | 108,80 | |||
| LEG Immobilien SE | 60,80 | 60,85 | 60,60 | 60,95 | -0,35 | -0,574 | 81,72 | 60,80 | |||
| Daimler Truck Holding AG | 37,130 | 37,260 | 37,170 | 37,380 | -0,21 | -0,562 | 44,510 | 31,150 | |||
| BEIERSDORF AG | 93,18 | 93,24 | 93,20 | 93,72 | -0,52 | -0,555 | 137,40 | 87,66 | |||
| Delivery Hero SE | 22,450 | 22,600 | 22,400 | 22,520 | -0,12 | -0,533 | 32,270 | 16,085 | |||
| RATIONAL AG | 654,00 | 658,00 | 654,00 | 657,50 | -3,50 | -0,532 | 887,00 | 615,00 | |||
| JENOPTIK STK | 19,220 | 19,360 | 19,220 | 19,320 | -0,10 | -0,518 | 24,520 | 15,480 | |||
| Wacker-Chemie AG | 67,95 | 68,05 | 67,20 | 67,50 | -0,30 | -0,444 | 87,32 | 59,20 | |||
| Scout24 SE | 85,80 | 85,90 | 85,65 | 86,00 | -0,35 | -0,407 | 122,30 | 84,35 | |||
| AUTO1 Group SE | 27,480 | 27,520 | 26,520 | 26,620 | -0,10 | -0,376 | 31,020 | 14,770 | |||
Deutsche Post AG![]() |
46,450 | 46,470 | 46,490 | 46,650 | -0,16 | -0,343 | 47,140 | 33,000 | |||
| Deutsche Bank AG | 32,950 | 32,960 | 32,825 | 32,925 | -0,10 | -0,304 | 33,070 | 16,310 | |||
| BASF SE | 43,930 | 43,940 | 43,620 | 43,750 | -0,13 | -0,297 | 53,840 | 40,980 | |||
| CTS Eventim AG & Co. KGaA | 77,45 | 77,50 | 77,30 | 77,50 | -0,20 | -0,258 | 113,10 | 75,00 | |||
| Hella KGaA Hueck + CO | 80,90 | 81,10 | 81,70 | 81,90 | -0,20 | -0,244 | 92,30 | 78,00 | |||
| SAP SE, Walldorf | 208,95 | 209,05 | 208,35 | 208,85 | -0,50 | -0,239 | 279,75 | 205,65 | |||
| Evonik Industries AG | 13,210 | 13,220 | 13,130 | 13,160 | -0,03 | -0,228 | 22,360 | 12,800 | |||
| Heidelberg Materials AG | 220,90 | 221,00 | 219,60 | 220,10 | -0,50 | -0,227 | 225,20 | 118,90 | |||
| MTU Aero Engines | 355,00 | 355,60 | 355,00 | 355,70 | -0,70 | -0,197 | 397,10 | 269,20 | |||
| Fresenius Medical Care AG | 40,770 | 40,910 | 40,740 | 40,820 | -0,08 | -0,196 | 53,280 | 39,070 | |||
| Symrise GmbH & Co. KG | 68,82 | 68,88 | 68,34 | 68,46 | -0,12 | -0,175 | 105,75 | 66,66 | |||
| Drägerwerke AG & Co. KGaA - Vorzugsaktien | 67,90 | 68,50 | 68,10 | 68,20 | -0,10 | -0,147 | 77,10 | 45,00 | |||
| Fielmann Group AG | 43,000 | 43,250 | 43,050 | 43,100 | -0,05 | -0,116 | 58,500 | 39,150 | |||
| Elmos Semiconductor SE | 91,60 | 91,80 | 90,50 | 90,60 | -0,10 | -0,110 | 102,00 | 47,90 | |||
| Mercedes-Benz Group AG | 59,29 | 59,39 | 59,21 | 59,26 | -0,05 | -0,084 | 62,28 | 47,08 | |||
| Fresenius SE & Co. KGaA | 48,420 | 48,550 | 48,430 | 48,470 | -0,04 | -0,083 | 50,300 | 33,320 | |||
| K+S STK | 12,310 | 12,330 | 12,110 | 12,120 | -0,01 | -0,083 | 16,800 | 10,320 | |||
| Aroundtown SA | 2,614 | 2,658 | 2,632 | 2,634 | -0,00 | -0,076 | 3,476 | 2,218 | |||
| Freenet AG | 29,200 | 29,320 | 29,220 | 29,240 | -0,02 | -0,068 | 37,420 | 26,480 | |||
| Zalando SE | 25,500 | 25,520 | 25,170 | 25,180 | -0,01 | -0,040 | 39,860 | 21,880 | |||
| RTL Group | 33,750 | 34,050 | 33,800 | 33,800 | 0,00 | 0,000 | 37,650 | 26,450 | |||
| SIEMENS AG | 236,95 | 237,00 | 236,75 | 236,75 | 0,00 | 0,000 | 251,60 | 173,40 | |||
| TAG Immobilien AG | 13,020 | 13,040 | 12,880 | 12,880 | 0,00 | 0,000 | 15,840 | 11,940 | |||
| 1 & 1 AG | 24,050 | 24,150 | 24,250 | 24,250 | 0,00 | 0,000 | 24,250 | 11,040 | |||
| Fuchs SE - Vorzugsaktien | 38,020 | 38,240 | 38,040 | 38,040 | 0,00 | 0,000 | 50,050 | 37,520 | |||
| Henkel AG & Co. KGaA - Vorzugsaktien | 70,06 | 70,10 | 69,74 | 69,72 | 0,02 | 0,029 | 87,14 | 65,76 | |||
| Deutsche Telekom AG | 27,560 | 27,580 | 27,370 | 27,360 | 0,01 | 0,037 | 35,540 | 26,420 | |||
ALLIANZ SE![]() |
390,10 | 390,30 | 390,20 | 390,00 | 0,20 | 0,051 | 390,00 | 293,80 | |||
| TeamViewer SE | 5,930 | 6,015 | 5,975 | 5,970 | 0,01 | 0,084 | 13,440 | 5,440 | |||
| BECHTLE STK | 43,580 | 43,780 | 43,620 | 43,580 | 0,04 | 0,092 | 44,200 | 29,880 | |||
| Siemens Energy AG Namens-Aktien o.N | 118,85 | 118,95 | 119,60 | 119,45 | 0,15 | 0,126 | 124,25 | 47,29 | |||
| RENK Group AG | 53,04 | 53,08 | 53,30 | 53,19 | 0,11 | 0,207 | 88,76 | 18,11 | |||
| UNITED INTER STK N | 26,720 | 26,880 | 26,700 | 26,640 | 0,06 | 0,225 | 29,180 | 14,750 | |||
| Carl-Zeiss Meditec AG | 40,280 | 40,620 | 40,440 | 40,340 | 0,10 | 0,248 | 69,500 | 39,760 | |||
| INFINEON TECHNOLOGIES AG | 36,690 | 36,785 | 36,720 | 36,595 | 0,13 | 0,342 | 38,795 | 24,010 | |||
| Münchner Rückversicherung | 561,60 | 562,60 | 561,60 | 559,60 | 2,00 | 0,357 | 610,00 | 484,10 | |||
| Airbus SE | 195,66 | 195,68 | 196,38 | 195,56 | 0,82 | 0,419 | 213,30 | 135,54 | |||
| flatexDEGIRO AG | 35,740 | 35,800 | 35,980 | 35,820 | 0,16 | 0,447 | 35,820 | 14,650 | |||
| Vonovia SE | 24,100 | 24,210 | 24,100 | 23,990 | 0,11 | 0,459 | 30,390 | 23,710 | |||
BAYER AG![]() |
35,760 | 35,860 | 35,770 | 35,585 | 0,19 | 0,520 | 36,545 | 18,846 | |||
| thyssenkrupp AG | 9,174 | 9,220 | 9,198 | 9,150 | 0,05 | 0,525 | 9,956 | 2,895 | |||
| HANNOVER RUECKV STK N | 266,80 | 267,40 | 266,60 | 265,20 | 1,40 | 0,528 | 292,00 | 242,00 | |||
| Knorr-Bremse | 94,20 | 94,30 | 94,75 | 94,25 | 0,50 | 0,531 | 96,30 | 67,80 | |||
| Kontron AG | 22,620 | 22,840 | 22,740 | 22,620 | 0,12 | 0,531 | 28,620 | 17,500 | |||
| ATOSS SOFTWARE STK | 113,20 | 113,60 | 113,40 | 112,80 | 0,60 | 0,532 | 144,80 | 99,00 | |||
| NORDEX SE | 29,260 | 29,300 | 29,100 | 28,940 | 0,16 | 0,553 | 29,240 | 10,860 | |||
| Nagarro SE Namens-Aktien o.N. | 77,15 | 77,30 | 76,55 | 76,10 | 0,45 | 0,591 | 89,45 | 43,08 | |||
| DEUTSCHE BOERSE STK N | 223,80 | 224,40 | 223,40 | 221,90 | 1,50 | 0,676 | 294,10 | 203,00 | |||
| RWE AG | 44,450 | 44,460 | 44,470 | 44,150 | 0,32 | 0,725 | 46,680 | 28,290 | |||
| adidas AG | 166,10 | 166,15 | 166,40 | 165,20 | 1,20 | 0,726 | 261,10 | 151,35 | |||
| NEMETSCHEK | 93,85 | 93,90 | 94,05 | 93,30 | 0,75 | 0,804 | 137,90 | 87,30 | |||
| Siemens Healthineers AG | 44,620 | 44,640 | 44,780 | 44,420 | 0,36 | 0,810 | 57,820 | 40,830 | |||
| Lanxess | 17,290 | 17,310 | 17,070 | 16,930 | 0,14 | 0,827 | 32,340 | 16,050 | |||
| MERCK KGAA | 120,95 | 121,05 | 119,85 | 118,85 | 1,00 | 0,841 | 151,05 | 104,00 | |||
| Talanx AG | 113,50 | 113,70 | 113,60 | 112,60 | 1,00 | 0,888 | 123,50 | 79,85 | |||
| IONOS Group SE Namens-Aktien o.N. | 26,750 | 26,850 | 26,600 | 26,350 | 0,25 | 0,949 | 42,650 | 20,900 | |||
| GEA Group AG | 57,05 | 57,10 | 57,30 | 56,75 | 0,55 | 0,969 | 66,45 | 47,64 | |||
| TUI AG - konvertierte Namensaktien | 9,324 | 9,330 | 9,328 | 9,238 | 0,09 | 0,974 | 9,238 | 5,870 | |||
| Qiagen N.V. | 38,970 | 38,995 | 38,970 | 38,590 | 0,38 | 0,985 | 47,191 | 35,595 | |||
| Kion Group AG | 66,90 | 67,00 | 67,20 | 66,50 | 0,70 | 1,053 | 66,75 | 29,58 | |||
| Fraport AG | 68,95 | 69,00 | 68,85 | 68,10 | 0,75 | 1,101 | 78,25 | 52,25 | |||
| BILFINGER STK | 107,60 | 107,90 | 108,80 | 107,60 | 1,20 | 1,115 | 109,70 | 44,70 | |||
| Eckert & Ziegler SE | 14,900 | 15,130 | 14,970 | 14,790 | 0,18 | 1,217 | 22,867 | 13,853 | |||
| DWS Group SE | 55,90 | 56,00 | 55,95 | 55,25 | 0,70 | 1,267 | 56,05 | 38,54 | |||
| Redcare Pharmacy N.V. | 65,55 | 66,50 | 65,60 | 64,70 | 0,90 | 1,391 | 138,70 | 60,20 | |||
| TKMS AG & Co. KGaA | 66,05 | 66,40 | 66,30 | 65,35 | 0,95 | 1,454 | 0 | 0 | |||
| SARTORIUS AG VZO O.N. | 244,50 | 244,90 | 242,60 | 239,10 | 3,50 | 1,464 | 281,00 | 172,20 | |||
| AURUBIS AG | 120,80 | 121,00 | 121,00 | 118,50 | 2,50 | 2,110 | 121,80 | 70,35 | |||
| AIXTRON STK | 17,005 | 17,040 | 16,940 | 16,535 | 0,41 | 2,449 | 19,515 | 9,026 | |||
| SMA Solar Technology AG | 33,300 | 33,380 | 33,560 | 32,180 | 1,38 | 4,288 | 37,140 | 12,630 | |||
| EVOTEC SE | 5,398 | 5,508 | 5,508 | 5,214 | 0,29 | 5,639 | 9,045 | 5,120 | |||

