Stammdaten
HDAX
Name
HDAX P-IN.
WKN
846901
ISIN
DE0008469016
Symbol
HDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
20:30:00
Kursdaten
Letzter
12.820,29
Veränderung
+26,76
Veränderung in %
%+0,209
Datum
23.12.2025
Zeit
09:34:00
Eröffnung
12.795,75
Vortag
12.793,53
Tageshoch
12.820,29
Tagestief
12.793,79
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 | 26,700 | 26,850 | 26,900 | 27,450 | -0,55 | -2,004 | 30,450 | 22,250 | |||
| Hugo Boss AG | 36,340 | 36,380 | 36,430 | 37,010 | -0,58 | -1,567 | 46,600 | 31,780 | |||
| PUMA STK | 21,920 | 21,940 | 21,670 | 22,000 | -0,33 | -1,500 | 45,220 | 15,410 | |||
| Deutsche Wohnen SE | 20,300 | 20,400 | 20,150 | 20,450 | -0,30 | -1,467 | 24,500 | 19,500 | |||
| Hensoldt AG | 73,95 | 74,05 | 72,75 | 73,55 | -0,80 | -1,088 | 116,70 | 33,32 | |||
| TRATON SE | 30,020 | 30,060 | 29,960 | 30,280 | -0,32 | -1,057 | 39,500 | 25,880 | |||
| Dr. Ing. h.c. F. Porsche AG | 45,350 | 45,400 | 45,370 | 45,850 | -0,48 | -1,047 | 62,820 | 39,770 | |||
| Siltronic AG | 45,800 | 46,080 | 45,760 | 46,220 | -0,46 | -0,995 | 59,250 | 32,280 | |||
| COMMERZBANK | 35,510 | 35,530 | 35,530 | 35,870 | -0,34 | -0,948 | 37,690 | 15,265 | |||
| BEIERSDORF AG | 93,46 | 93,50 | 92,88 | 93,72 | -0,84 | -0,896 | 137,40 | 87,66 | |||
| Ströer SE & Co. KGaA | 36,100 | 36,250 | 36,150 | 36,450 | -0,30 | -0,823 | 58,350 | 33,500 | |||
| HOCHTIEF STK | 330,40 | 330,80 | 333,00 | 335,60 | -2,60 | -0,775 | 338,00 | 127,60 | |||
| VOLKSWAGEN Vorzüge | 103,80 | 103,90 | 104,05 | 104,80 | -0,75 | -0,716 | 109,35 | 85,38 | |||
| Kontron AG | 22,320 | 22,540 | 22,460 | 22,620 | -0,16 | -0,707 | 28,620 | 17,500 | |||
| E.ON SE | 15,845 | 15,855 | 15,735 | 15,845 | -0,11 | -0,694 | 16,475 | 10,550 | |||
| CONTINENTAL STK | 66,26 | 66,32 | 66,28 | 66,74 | -0,46 | -0,689 | 66,84 | 43,68 | |||
| Eckert & Ziegler SE | 14,570 | 14,820 | 14,690 | 14,790 | -0,10 | -0,676 | 22,867 | 13,853 | |||
| SUESS MICROTEC | 38,840 | 38,900 | 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 | |||
| LEG Immobilien SE | 60,95 | 61,05 | 60,60 | 60,95 | -0,35 | -0,574 | 81,72 | 60,80 | |||
| BAYERISCHE MOTOREN WERKE AG | 92,52 | 92,58 | 93,08 | 93,52 | -0,44 | -0,470 | 97,18 | 64,80 | |||
| JENOPTIK STK | 19,230 | 19,370 | 19,230 | 19,320 | -0,09 | -0,466 | 24,520 | 15,480 | |||
| Carl-Zeiss Meditec AG | 40,060 | 40,440 | 40,160 | 40,340 | -0,18 | -0,446 | 69,500 | 39,760 | |||
| Wacker-Chemie AG | 67,25 | 67,45 | 67,20 | 67,50 | -0,30 | -0,444 | 87,32 | 59,20 | |||
| Scout24 SE | 85,85 | 85,95 | 85,65 | 86,00 | -0,35 | -0,407 | 122,30 | 84,35 | |||
| AUTO1 Group SE | 26,540 | 26,600 | 26,520 | 26,620 | -0,10 | -0,376 | 31,020 | 14,770 | |||
| Porsche Automobil Holding SE | 39,670 | 39,690 | 39,800 | 39,950 | -0,15 | -0,375 | 41,100 | 31,530 | |||
Deutsche Post AG![]() |
46,550 | 46,570 | 46,490 | 46,650 | -0,16 | -0,343 | 47,140 | 33,000 | |||
| JUNGHEINRICH PR | 35,040 | 35,220 | 35,200 | 35,320 | -0,12 | -0,340 | 42,540 | 23,980 | |||
| Deutsche Bank AG | 32,905 | 32,915 | 32,820 | 32,925 | -0,11 | -0,319 | 33,070 | 16,310 | |||
| RATIONAL AG | 653,50 | 658,50 | 655,50 | 657,50 | -2,00 | -0,304 | 887,00 | 615,00 | |||
| BASF SE | 43,780 | 43,800 | 43,620 | 43,750 | -0,13 | -0,297 | 53,840 | 40,980 | |||
| CTS Eventim AG & Co. KGaA | 77,30 | 77,40 | 77,30 | 77,50 | -0,20 | -0,258 | 113,10 | 75,00 | |||
BAYER AG![]() |
35,480 | 35,590 | 35,495 | 35,585 | -0,09 | -0,253 | 36,545 | 18,846 | |||
| Hella KGaA Hueck + CO | 81,40 | 82,00 | 81,70 | 81,90 | -0,20 | -0,244 | 92,30 | 78,00 | |||
| SAP SE, Walldorf | 209,00 | 209,10 | 208,35 | 208,85 | -0,50 | -0,239 | 279,75 | 205,65 | |||
| BECHTLE STK | 43,400 | 43,620 | 43,480 | 43,580 | -0,10 | -0,229 | 44,200 | 29,880 | |||
| Evonik Industries AG | 13,200 | 13,220 | 13,130 | 13,160 | -0,03 | -0,228 | 22,360 | 12,800 | |||
| Heidelberg Materials AG | 219,50 | 219,70 | 219,60 | 220,10 | -0,50 | -0,227 | 225,20 | 118,90 | |||
| Fuchs SE - Vorzugsaktien | 37,820 | 38,080 | 37,960 | 38,040 | -0,08 | -0,210 | 50,050 | 37,520 | |||
| RWE AG | 44,440 | 44,470 | 44,070 | 44,150 | -0,08 | -0,181 | 46,680 | 28,290 | |||
| Delivery Hero SE | 22,450 | 22,620 | 22,480 | 22,520 | -0,04 | -0,178 | 32,270 | 16,085 | |||
| Symrise GmbH & Co. KG | 68,94 | 69,00 | 68,34 | 68,46 | -0,12 | -0,175 | 105,75 | 66,66 | |||
| TeamViewer SE | 5,920 | 6,000 | 5,960 | 5,970 | -0,01 | -0,168 | 13,440 | 5,440 | |||
| Siemens Energy AG Namens-Aktien o.N | 119,65 | 119,75 | 119,25 | 119,45 | -0,20 | -0,167 | 124,25 | 47,29 | |||
| thyssenkrupp AG | 9,152 | 9,198 | 9,136 | 9,150 | -0,01 | -0,153 | 9,956 | 2,895 | |||
| Fresenius SE & Co. KGaA | 48,350 | 48,480 | 48,410 | 48,470 | -0,06 | -0,124 | 50,300 | 33,320 | |||
| Airbus SE | 196,78 | 196,82 | 195,32 | 195,56 | -0,24 | -0,123 | 213,30 | 135,54 | |||
| Fielmann Group AG | 42,900 | 43,250 | 43,050 | 43,100 | -0,05 | -0,116 | 58,500 | 39,150 | |||
| Elmos Semiconductor SE | 90,20 | 90,70 | 90,50 | 90,60 | -0,10 | -0,110 | 102,00 | 47,90 | |||
| K+S STK | 12,240 | 12,260 | 12,110 | 12,120 | -0,01 | -0,083 | 16,800 | 10,320 | |||
| Daimler Truck Holding AG | 37,300 | 37,430 | 37,350 | 37,380 | -0,03 | -0,080 | 44,510 | 31,150 | |||
| UNITED INTER STK N | 26,540 | 26,720 | 26,620 | 26,640 | -0,02 | -0,075 | 29,180 | 14,750 | |||
| Zalando SE | 25,540 | 25,570 | 25,170 | 25,180 | -0,01 | -0,040 | 39,860 | 21,880 | |||
| TAG Immobilien AG | 13,000 | 13,020 | 12,880 | 12,880 | 0,00 | 0,000 | 15,840 | 11,940 | |||
| SIEMENS AG | 236,65 | 236,75 | 236,75 | 236,75 | 0,00 | 0,000 | 251,60 | 173,40 | |||
| RTL Group | 33,650 | 33,900 | 33,800 | 33,800 | 0,00 | 0,000 | 37,650 | 26,450 | |||
| 1 & 1 AG | 24,000 | 24,200 | 24,250 | 24,250 | 0,00 | 0,000 | 24,250 | 11,040 | |||
| Krones AG | 133,40 | 134,40 | 134,00 | 134,00 | 0,00 | 0,000 | 144,60 | 108,80 | |||
| Fresenius Medical Care AG | 40,740 | 40,890 | 40,830 | 40,820 | 0,01 | 0,024 | 53,280 | 39,070 | |||
| Henkel AG & Co. KGaA - Vorzugsaktien | 70,14 | 70,18 | 69,74 | 69,72 | 0,02 | 0,029 | 87,14 | 65,76 | |||
| Deutsche Telekom AG | 27,520 | 27,540 | 27,370 | 27,360 | 0,01 | 0,037 | 35,540 | 26,420 | |||
ALLIANZ SE![]() |
391,00 | 391,20 | 390,20 | 390,00 | 0,20 | 0,051 | 390,00 | 293,80 | |||
| Rheinmetall AG | 1.553,00 | 1.554,00 | 1.544,00 | 1.543,00 | 1,00 | 0,065 | 1.994,00 | 605,20 | |||
| Freenet AG | 29,180 | 29,300 | 29,260 | 29,240 | 0,02 | 0,068 | 37,420 | 26,480 | |||
| Mercedes-Benz Group AG | 59,32 | 59,43 | 59,31 | 59,26 | 0,05 | 0,084 | 62,28 | 47,08 | |||
| DEUTSCHE LUFTHANSA AG | 8,486 | 8,490 | 8,516 | 8,504 | 0,01 | 0,141 | 8,630 | 5,570 | |||
| Aroundtown SA | 2,616 | 2,662 | 2,638 | 2,634 | 0,00 | 0,152 | 3,476 | 2,218 | |||
| RENK Group AG | 53,27 | 53,35 | 53,30 | 53,19 | 0,11 | 0,207 | 88,76 | 18,11 | |||
| MTU Aero Engines | 356,00 | 356,70 | 356,50 | 355,70 | 0,80 | 0,225 | 397,10 | 269,20 | |||
| INFINEON TECHNOLOGIES AG | 36,710 | 36,800 | 36,720 | 36,595 | 0,13 | 0,342 | 38,795 | 24,010 | |||
| Drägerwerke AG & Co. KGaA - Vorzugsaktien | 68,10 | 68,80 | 68,50 | 68,20 | 0,30 | 0,440 | 77,10 | 45,00 | |||
| flatexDEGIRO AG | 35,940 | 36,020 | 35,980 | 35,820 | 0,16 | 0,447 | 35,820 | 14,650 | |||
| DEUTSCHE BOERSE STK N | 222,60 | 223,20 | 223,00 | 221,90 | 1,10 | 0,496 | 294,10 | 203,00 | |||
| HANNOVER RUECKV STK N | 266,00 | 266,80 | 266,60 | 265,20 | 1,40 | 0,528 | 292,00 | 242,00 | |||
| Knorr-Bremse | 94,40 | 94,50 | 94,75 | 94,25 | 0,50 | 0,531 | 96,30 | 67,80 | |||
| ATOSS SOFTWARE STK | 112,80 | 113,60 | 113,40 | 112,80 | 0,60 | 0,532 | 144,80 | 99,00 | |||
| NORDEX SE | 29,080 | 29,120 | 29,100 | 28,940 | 0,16 | 0,553 | 29,240 | 10,860 | |||
| Münchner Rückversicherung | 561,80 | 563,00 | 562,80 | 559,60 | 3,20 | 0,572 | 610,00 | 484,10 | |||
| Nagarro SE Namens-Aktien o.N. | 76,50 | 76,65 | 76,55 | 76,10 | 0,45 | 0,591 | 89,45 | 43,08 | |||
| adidas AG | 166,40 | 166,50 | 166,40 | 165,20 | 1,20 | 0,726 | 261,10 | 151,35 | |||
| Redcare Pharmacy N.V. | 64,65 | 65,65 | 65,20 | 64,70 | 0,50 | 0,773 | 138,70 | 60,20 | |||
| Vonovia SE | 24,120 | 24,230 | 24,180 | 23,990 | 0,19 | 0,792 | 30,390 | 23,710 | |||
| NEMETSCHEK | 93,75 | 93,85 | 94,05 | 93,30 | 0,75 | 0,804 | 137,90 | 87,30 | |||
| Siemens Healthineers AG | 44,750 | 44,780 | 44,780 | 44,420 | 0,36 | 0,810 | 57,820 | 40,830 | |||
| Lanxess | 17,140 | 17,160 | 17,070 | 16,930 | 0,14 | 0,827 | 32,340 | 16,050 | |||
| MERCK KGAA | 120,30 | 120,40 | 119,85 | 118,85 | 1,00 | 0,841 | 151,05 | 104,00 | |||
| Talanx AG | 113,90 | 114,10 | 113,60 | 112,60 | 1,00 | 0,888 | 123,50 | 79,85 | |||
| IONOS Group SE Namens-Aktien o.N. | 26,650 | 26,750 | 26,600 | 26,350 | 0,25 | 0,949 | 42,650 | 20,900 | |||
| GEA Group AG | 57,20 | 57,30 | 57,30 | 56,75 | 0,55 | 0,969 | 66,45 | 47,64 | |||
| Qiagen N.V. | 38,975 | 39,005 | 38,970 | 38,590 | 0,38 | 0,985 | 47,191 | 35,595 | |||
| Kion Group AG | 66,50 | 66,65 | 67,20 | 66,50 | 0,70 | 1,053 | 66,75 | 29,58 | |||
| Fraport AG | 68,65 | 68,75 | 68,85 | 68,10 | 0,75 | 1,101 | 78,25 | 52,25 | |||
| BILFINGER STK | 108,00 | 108,20 | 108,80 | 107,60 | 1,20 | 1,115 | 109,70 | 44,70 | |||
| DWS Group SE | 55,85 | 55,95 | 55,95 | 55,25 | 0,70 | 1,267 | 56,05 | 38,54 | |||
| TKMS AG & Co. KGaA | 66,00 | 66,35 | 66,30 | 65,35 | 0,95 | 1,454 | 0 | 0 | |||
| SARTORIUS AG VZO O.N. | 242,50 | 242,80 | 242,60 | 239,10 | 3,50 | 1,464 | 281,00 | 172,20 | |||
| EVOTEC SE | 5,266 | 5,378 | 5,310 | 5,214 | 0,10 | 1,841 | 9,045 | 5,120 | |||
| TUI AG - konvertierte Namensaktien | 9,354 | 9,360 | 9,420 | 9,238 | 0,18 | 1,970 | 9,238 | 5,870 | |||
| AURUBIS AG | 120,00 | 120,20 | 121,00 | 118,50 | 2,50 | 2,110 | 121,80 | 70,35 | |||
| AIXTRON STK | 16,975 | 17,020 | 16,940 | 16,535 | 0,41 | 2,449 | 19,515 | 9,026 | |||
| SMA Solar Technology AG | 33,420 | 33,580 | 33,560 | 32,180 | 1,38 | 4,288 | 37,140 | 12,630 | |||

