Stammdaten
HDAX
Name
HDAX P-IN.
WKN
846901
ISIN
DE0008469016
Symbol
HDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
20:30:00
Kursdaten
Letzter
12.680,43
Veränderung
-77,60
Veränderung in %
%-0,608
Datum
16.12.2025
Zeit
17:50:00
Eröffnung
12.730,23
Vortag
12.758,03
Tageshoch
12.738,51
Tagestief
12.648,72
52 Wochen Hoch
12.929,23
52 Wochen Tief
10.292,32
Stück letzter Handel
k.A.
Stück
0
Umsatz
0,00
HDAX Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Lanxess | 0 | 0 | 16,860 | 17,850 | -0,99 | -5,546 | 32,340 | 16,050 | |||
| PNE Wind AG | 0 | 0 | 9,670 | 10,160 | -0,49 | -4,823 | 15,520 | 9,690 | |||
| thyssenkrupp AG | 0 | 0 | 8,914 | 9,288 | -0,37 | -4,027 | 9,956 | 2,895 | |||
| Brenntag SE | 0 | 0 | 48,63 | 50,56 | -1,93 | -3,817 | 67,64 | 46,14 | |||
| Hensoldt AG | 0 | 0 | 68,90 | 71,45 | -2,55 | -3,569 | 116,70 | 33,32 | |||
| Elmos Semiconductor SE | 0 | 0 | 91,10 | 94,20 | -3,10 | -3,291 | 102,00 | 47,90 | |||
| Nagarro SE Namens-Aktien o.N. | 0 | 0 | 77,90 | 80,55 | -2,65 | -3,290 | 92,80 | 43,08 | |||
| SUESS MICROTEC | 0 | 0 | 37,600 | 38,620 | -1,02 | -2,641 | 50,200 | 24,160 | |||
| Kontron AG | 0 | 0 | 22,480 | 23,080 | -0,60 | -2,600 | 28,620 | 17,500 | |||
| Wacker-Chemie AG | 0 | 0 | 68,05 | 69,65 | -1,60 | -2,297 | 87,32 | 59,20 | |||
BAYER AG![]() |
0 | 0 | 35,035 | 35,855 | -0,82 | -2,287 | 36,545 | 18,846 | |||
| Fraport AG | 0 | 0 | 68,00 | 69,55 | -1,55 | -2,229 | 78,25 | 51,90 | |||
| ATOSS SOFTWARE STK | 0 | 0 | 112,40 | 114,80 | -2,40 | -2,091 | 144,80 | 99,00 | |||
| Fresenius SE & Co. KGaA | 0 | 0 | 47,430 | 48,410 | -0,98 | -2,024 | 50,300 | 33,240 | |||
| 1 & 1 AG | 0 | 0 | 22,900 | 23,350 | -0,45 | -1,927 | 24,250 | 11,040 | |||
| AIXTRON STK | 0 | 0 | 16,775 | 17,100 | -0,33 | -1,901 | 19,515 | 9,026 | |||
| Fuchs SE - Vorzugsaktien | 0 | 0 | 38,300 | 39,040 | -0,74 | -1,895 | 50,050 | 37,520 | |||
| Aroundtown SA | 0 | 0 | 2,594 | 2,644 | -0,05 | -1,891 | 3,476 | 2,218 | |||
| JUNGHEINRICH PR | 0 | 0 | 34,400 | 35,020 | -0,62 | -1,770 | 42,540 | 23,980 | |||
| RENK Group AG | 0 | 0 | 51,84 | 52,77 | -0,93 | -1,762 | 88,76 | 18,11 | |||
| K+S STK | 0 | 0 | 11,900 | 12,110 | -0,21 | -1,734 | 16,800 | 10,320 | |||
| TAG Immobilien AG | 0 | 0 | 13,030 | 13,240 | -0,21 | -1,586 | 15,840 | 11,940 | |||
| SMA Solar Technology AG | 0 | 0 | 36,200 | 36,780 | -0,58 | -1,577 | 37,140 | 12,630 | |||
| Kion Group AG | 0 | 0 | 64,10 | 65,10 | -1,00 | -1,536 | 66,75 | 29,58 | |||
| TRATON SE | 0 | 0 | 30,360 | 30,820 | -0,46 | -1,493 | 39,500 | 25,880 | |||
Deutsche Post AG![]() |
0 | 0 | 46,450 | 47,140 | -0,69 | -1,464 | 47,140 | 33,000 | |||
| HelloFresh SE | 0 | 0 | 5,546 | 5,622 | -0,08 | -1,352 | 13,430 | 5,214 | |||
| Gerresheimer Group | 0 | 0 | 27,740 | 28,120 | -0,38 | -1,351 | 81,500 | 23,420 | |||
| TeamViewer SE | 0 | 0 | 5,595 | 5,670 | -0,08 | -1,323 | 13,440 | 5,440 | |||
| Scout24 SE | 0 | 0 | 86,20 | 87,35 | -1,15 | -1,317 | 122,30 | 83,50 | |||
| Rheinmetall AG | 0 | 0 | 1.500,00 | 1.519,00 | -19,00 | -1,251 | 1.994,00 | 605,20 | |||
| IONOS Group SE Namens-Aktien o.N. | 0 | 0 | 25,750 | 26,050 | -0,30 | -1,152 | 42,650 | 20,900 | |||
| BAYERISCHE MOTOREN WERKE AG | 0 | 0 | 94,76 | 95,84 | -1,08 | -1,127 | 97,18 | 64,80 | |||
| SAP SE, Walldorf | 0 | 0 | 207,15 | 209,05 | -1,90 | -0,909 | 279,75 | 205,65 | |||
| NEMETSCHEK | 0 | 0 | 92,30 | 93,10 | -0,80 | -0,859 | 137,90 | 87,30 | |||
| MTU Aero Engines | 0 | 0 | 351,60 | 354,50 | -2,90 | -0,818 | 397,10 | 269,20 | |||
| Eckert & Ziegler SE | 0 | 0 | 14,880 | 15,000 | -0,12 | -0,800 | 22,867 | 13,853 | |||
| CONTINENTAL STK | 0 | 0 | 65,94 | 66,46 | -0,52 | -0,782 | 66,84 | 43,68 | |||
| CTS Eventim AG & Co. KGaA | 0 | 0 | 76,85 | 77,40 | -0,55 | -0,711 | 113,10 | 75,00 | |||
| Symrise GmbH & Co. KG | 0 | 0 | 66,66 | 67,02 | -0,36 | -0,537 | 105,75 | 66,74 | |||
| Evonik Industries AG | 0 | 0 | 13,090 | 13,160 | -0,07 | -0,532 | 22,360 | 12,800 | |||
| Delivery Hero SE | 0 | 0 | 21,680 | 21,790 | -0,11 | -0,505 | 32,270 | 16,085 | |||
| Deutsche Wohnen SE | 0 | 0 | 20,150 | 20,250 | -0,10 | -0,494 | 24,850 | 19,500 | |||
| Heidelberg Materials AG | 0 | 0 | 222,10 | 223,20 | -1,10 | -0,493 | 225,20 | 117,95 | |||
| PUMA STK | 0 | 0 | 23,030 | 23,140 | -0,11 | -0,475 | 45,630 | 15,410 | |||
| VOLKSWAGEN Vorzüge | 0 | 0 | 106,35 | 106,85 | -0,50 | -0,468 | 109,35 | 85,38 | |||
| SIEMENS AG | 0 | 0 | 236,95 | 238,00 | -1,05 | -0,441 | 251,60 | 173,40 | |||
| Knorr-Bremse | 0 | 0 | 92,10 | 92,50 | -0,40 | -0,432 | 96,30 | 67,70 | |||
| Qiagen N.V. | 0 | 0 | 38,385 | 38,545 | -0,16 | -0,415 | 47,191 | 35,595 | |||
| Ströer SE & Co. KGaA | 0 | 0 | 36,100 | 36,250 | -0,15 | -0,414 | 58,350 | 33,500 | |||
| Deutsche Bank AG | 0 | 0 | 31,840 | 31,965 | -0,13 | -0,391 | 33,070 | 16,022 | |||
| SARTORIUS AG VZO O.N. | 0 | 0 | 238,90 | 239,80 | -0,90 | -0,375 | 281,00 | 172,20 | |||
| Fielmann Group AG | 0 | 0 | 42,600 | 42,750 | -0,15 | -0,351 | 58,500 | 39,150 | |||
| Daimler Truck Holding AG | 0 | 0 | 37,330 | 37,450 | -0,12 | -0,320 | 44,510 | 31,150 | |||
| RATIONAL AG | 0 | 0 | 638,50 | 640,50 | -2,00 | -0,312 | 887,00 | 615,00 | |||
| MERCK KGAA | 0 | 0 | 117,60 | 117,95 | -0,35 | -0,297 | 151,05 | 104,00 | |||
| Henkel AG & Co. KGaA - Vorzugsaktien | 0 | 0 | 69,84 | 70,04 | -0,20 | -0,286 | 87,14 | 65,76 | |||
| EVOTEC SE | 0 | 0 | 5,180 | 5,192 | -0,01 | -0,231 | 9,045 | 5,122 | |||
| BECHTLE STK | 0 | 0 | 43,260 | 43,360 | -0,10 | -0,231 | 44,200 | 29,880 | |||
| Hugo Boss AG | 0 | 0 | 36,370 | 36,450 | -0,08 | -0,219 | 46,600 | 31,780 | |||
| Mercedes-Benz Group AG | 0 | 0 | 60,59 | 60,72 | -0,13 | -0,214 | 62,28 | 47,08 | |||
| HANNOVER RUECKV STK N | 0 | 0 | 261,40 | 261,80 | -0,40 | -0,153 | 292,00 | 242,00 | |||
| Hella KGaA Hueck + CO | 0 | 0 | 81,60 | 81,70 | -0,10 | -0,122 | 92,30 | 78,00 | |||
| GEA Group AG | 0 | 0 | 55,70 | 55,75 | -0,05 | -0,090 | 66,45 | 47,64 | |||
| Dr. Ing. h.c. F. Porsche AG | 0 | 0 | 45,950 | 45,990 | -0,04 | -0,087 | 62,820 | 39,770 | |||
| Airbus SE | 0 | 0 | 194,00 | 194,10 | -0,10 | -0,052 | 213,30 | 135,54 | |||
| RWE AG | 0 | 0 | 43,620 | 43,640 | -0,02 | -0,046 | 46,680 | 28,000 | |||
| Siemens Energy AG Namens-Aktien o.N | 0 | 0 | 119,90 | 119,90 | 0,00 | 0,000 | 124,25 | 47,29 | |||
| adidas AG | 0 | 0 | 168,85 | 168,80 | 0,05 | 0,030 | 261,10 | 151,35 | |||
ALLIANZ SE![]() |
0 | 0 | 383,60 | 383,20 | 0,40 | 0,104 | 383,30 | 293,00 | |||
| AUTO1 Group SE | 0 | 0 | 27,000 | 26,960 | 0,04 | 0,148 | 31,020 | 14,770 | |||
| Carl-Zeiss Meditec AG | 0 | 0 | 40,100 | 40,040 | 0,06 | 0,150 | 69,500 | 40,040 | |||
| Siltronic AG | 0 | 0 | 47,640 | 47,520 | 0,12 | 0,253 | 59,250 | 32,280 | |||
| AURUBIS AG | 0 | 0 | 116,40 | 116,10 | 0,30 | 0,258 | 121,80 | 70,35 | |||
| BEIERSDORF AG | 0 | 0 | 93,68 | 93,34 | 0,34 | 0,364 | 137,40 | 87,66 | |||
| Münchner Rückversicherung | 0 | 0 | 557,80 | 555,60 | 2,20 | 0,396 | 610,00 | 484,10 | |||
| Deutsche Telekom AG | 0 | 0 | 26,690 | 26,580 | 0,11 | 0,414 | 35,540 | 26,420 | |||
| Freenet AG | 0 | 0 | 28,900 | 28,780 | 0,12 | 0,417 | 37,420 | 26,480 | |||
| Drägerwerke AG & Co. KGaA - Vorzugsaktien | 0 | 0 | 67,60 | 67,30 | 0,30 | 0,446 | 77,10 | 44,05 | |||
| INFINEON TECHNOLOGIES AG | 0 | 0 | 36,000 | 35,830 | 0,17 | 0,474 | 38,795 | 24,010 | |||
| Talanx AG | 0 | 0 | 110,80 | 110,20 | 0,60 | 0,544 | 123,50 | 79,85 | |||
| DEUTSCHE BOERSE STK N | 0 | 0 | 217,40 | 216,20 | 1,20 | 0,555 | 294,10 | 203,00 | |||
| BILFINGER STK | 0 | 0 | 108,50 | 107,90 | 0,60 | 0,556 | 108,10 | 44,70 | |||
| JENOPTIK STK | 0 | 0 | 19,270 | 19,160 | 0,11 | 0,574 | 24,520 | 15,480 | |||
| E.ON SE | 0 | 0 | 15,290 | 15,200 | 0,09 | 0,592 | 16,475 | 10,550 | |||
| Krones AG | 0 | 0 | 134,40 | 133,60 | 0,80 | 0,599 | 144,60 | 108,80 | |||
| BASF SE | 0 | 0 | 44,490 | 44,200 | 0,29 | 0,656 | 53,840 | 40,980 | |||
| Porsche Automobil Holding SE | 0 | 0 | 41,100 | 40,810 | 0,29 | 0,711 | 41,090 | 31,530 | |||
| LEG Immobilien SE | 0 | 0 | 61,45 | 60,95 | 0,50 | 0,820 | 83,64 | 60,95 | |||
| COMMERZBANK | 0 | 0 | 34,920 | 34,630 | 0,29 | 0,837 | 37,690 | 15,265 | |||
| Vonovia SE | 0 | 0 | 23,910 | 23,710 | 0,20 | 0,844 | 30,390 | 23,710 | |||
| flatexDEGIRO AG | 0 | 0 | 34,140 | 33,840 | 0,30 | 0,887 | 34,660 | 14,640 | |||
| RTL Group | 0 | 0 | 33,150 | 32,850 | 0,30 | 0,913 | 37,650 | 26,450 | |||
| UNITED INTER STK N | 0 | 0 | 25,320 | 25,080 | 0,24 | 0,957 | 29,180 | 14,750 | |||
| Fresenius Medical Care AG | 0 | 0 | 40,410 | 40,010 | 0,40 | 1,000 | 53,280 | 39,070 | |||
| NORDEX SE | 0 | 0 | 29,240 | 28,940 | 0,30 | 1,037 | 28,980 | 10,860 | |||
| DEUTSCHE LUFTHANSA AG | 0 | 0 | 8,600 | 8,494 | 0,11 | 1,248 | 8,494 | 5,570 | |||
| Cancom IT Systems | 0 | 0 | 27,500 | 27,150 | 0,35 | 1,289 | 30,450 | 22,250 | |||
| TUI AG - konvertierte Namensaktien | 0 | 0 | 8,954 | 8,836 | 0,12 | 1,335 | 9,216 | 5,870 | |||
| Siemens Healthineers AG | 0 | 0 | 44,670 | 44,010 | 0,66 | 1,500 | 57,820 | 40,830 | |||
| DWS Group SE | 0 | 0 | 54,00 | 53,15 | 0,85 | 1,599 | 56,05 | 38,54 | |||
| Redcare Pharmacy N.V. | 0 | 0 | 62,90 | 61,25 | 1,65 | 2,694 | 148,60 | 60,20 | |||
| HOCHTIEF STK | 0 | 0 | 338,00 | 328,60 | 9,40 | 2,861 | 336,60 | 124,90 | |||
| Zalando SE | 0 | 0 | 24,630 | 23,010 | 1,62 | 7,040 | 39,860 | 21,880 | |||

