Stammdaten
HDAX
Name
HDAX P-IN.
WKN
846901
ISIN
DE0008469016
Symbol
HDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
20:30:00
Kursdaten
Letzter
12.710,44
Veränderung
-47,59
Veränderung in %
%-0,373
Datum
16.12.2025
Zeit
09:51:00
Eröffnung
12.730,23
Vortag
12.758,03
Tageshoch
12.735,59
Tagestief
12.686,31
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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Lanxess | 17,480 | 17,500 | 16,860 | 17,850 | -0,99 | -5,546 | 32,340 | 16,050 | |||
| PNE Wind AG | 9,730 | 9,780 | 9,670 | 10,160 | -0,49 | -4,823 | 15,520 | 9,690 | |||
| PUMA STK | 22,940 | 22,960 | 22,200 | 23,140 | -0,94 | -4,062 | 45,630 | 15,410 | |||
| Brenntag SE | 49,71 | 49,73 | 48,63 | 50,56 | -1,93 | -3,817 | 67,64 | 46,14 | |||
| RENK Group AG | 52,49 | 52,54 | 50,85 | 52,77 | -1,92 | -3,638 | 88,76 | 18,11 | |||
| Hensoldt AG | 70,20 | 70,30 | 68,90 | 71,45 | -2,55 | -3,569 | 116,70 | 33,32 | |||
| Elmos Semiconductor SE | 91,00 | 91,50 | 91,10 | 94,20 | -3,10 | -3,291 | 102,00 | 47,90 | |||
| Nagarro SE Namens-Aktien o.N. | 78,70 | 78,95 | 77,90 | 80,55 | -2,65 | -3,290 | 92,80 | 43,08 | |||
| SUESS MICROTEC | 37,900 | 38,000 | 37,600 | 38,620 | -1,02 | -2,641 | 50,200 | 24,160 | |||
| Wacker-Chemie AG | 68,70 | 68,80 | 68,05 | 69,65 | -1,60 | -2,297 | 87,32 | 59,20 | |||
| Fraport AG | 68,75 | 68,85 | 68,00 | 69,55 | -1,55 | -2,229 | 78,25 | 51,90 | |||
| ATOSS SOFTWARE STK | 112,20 | 113,00 | 112,40 | 114,80 | -2,40 | -2,091 | 144,80 | 99,00 | |||
| 1 & 1 AG | 23,100 | 23,200 | 22,900 | 23,350 | -0,45 | -1,927 | 24,250 | 11,040 | |||
| AIXTRON STK | 17,020 | 17,045 | 16,775 | 17,100 | -0,33 | -1,901 | 19,515 | 9,026 | |||
| adidas AG | 168,70 | 168,80 | 165,65 | 168,80 | -3,15 | -1,866 | 261,10 | 151,35 | |||
| K+S STK | 12,220 | 12,240 | 11,900 | 12,110 | -0,21 | -1,734 | 16,800 | 10,320 | |||
| Kontron AG | 22,660 | 22,940 | 22,700 | 23,080 | -0,38 | -1,646 | 28,620 | 17,500 | |||
| Rheinmetall AG | 1.507,00 | 1.507,50 | 1.494,50 | 1.519,00 | -24,50 | -1,613 | 1.994,00 | 605,20 | |||
| TAG Immobilien AG | 13,130 | 13,150 | 13,030 | 13,240 | -0,21 | -1,586 | 15,840 | 11,940 | |||
| SMA Solar Technology AG | 35,240 | 35,380 | 36,200 | 36,780 | -0,58 | -1,577 | 37,140 | 12,630 | |||
| Kion Group AG | 64,30 | 64,40 | 64,10 | 65,10 | -1,00 | -1,536 | 66,75 | 29,58 | |||
| TRATON SE | 30,680 | 30,760 | 30,360 | 30,820 | -0,46 | -1,493 | 39,500 | 25,880 | |||
| Aroundtown SA | 2,586 | 2,630 | 2,606 | 2,644 | -0,04 | -1,437 | 3,476 | 2,218 | |||
| BAYERISCHE MOTOREN WERKE AG | 95,20 | 95,24 | 94,54 | 95,84 | -1,30 | -1,356 | 97,18 | 64,80 | |||
| HelloFresh SE | 5,830 | 5,846 | 5,546 | 5,622 | -0,08 | -1,352 | 13,430 | 5,214 | |||
| Gerresheimer Group | 27,560 | 27,640 | 27,740 | 28,120 | -0,38 | -1,351 | 81,500 | 23,420 | |||
| Deutsche Wohnen SE | 20,050 | 20,150 | 19,980 | 20,250 | -0,27 | -1,333 | 24,850 | 19,500 | |||
| TeamViewer SE | 5,575 | 5,655 | 5,595 | 5,670 | -0,08 | -1,323 | 13,440 | 5,440 | |||
| Scout24 SE | 86,05 | 86,15 | 86,20 | 87,35 | -1,15 | -1,317 | 122,30 | 83,50 | |||
| INFINEON TECHNOLOGIES AG | 35,325 | 35,425 | 35,380 | 35,830 | -0,45 | -1,256 | 38,795 | 24,010 | |||
| Eckert & Ziegler SE | 14,840 | 15,090 | 14,820 | 15,000 | -0,18 | -1,200 | 22,867 | 13,853 | |||
| IONOS Group SE Namens-Aktien o.N. | 25,550 | 25,650 | 25,750 | 26,050 | -0,30 | -1,152 | 42,650 | 20,900 | |||
| Siemens Energy AG Namens-Aktien o.N | 119,20 | 119,25 | 118,55 | 119,90 | -1,35 | -1,126 | 124,25 | 47,29 | |||
| MTU Aero Engines | 350,60 | 351,20 | 350,80 | 354,50 | -3,70 | -1,044 | 397,10 | 269,20 | |||
| LEG Immobilien SE | 60,90 | 61,05 | 60,40 | 60,95 | -0,55 | -0,902 | 83,64 | 60,95 | |||
| EVOTEC SE | 0 | 0 | 5,146 | 5,192 | -0,05 | -0,886 | 9,045 | 5,122 | |||
| NEMETSCHEK | 92,55 | 92,65 | 92,30 | 93,10 | -0,80 | -0,859 | 137,90 | 87,30 | |||
| CONTINENTAL STK | 66,56 | 66,60 | 65,94 | 66,46 | -0,52 | -0,782 | 66,84 | 43,68 | |||
| CTS Eventim AG & Co. KGaA | 76,90 | 77,00 | 76,85 | 77,40 | -0,55 | -0,711 | 113,10 | 75,00 | |||
| SAP SE, Walldorf | 207,05 | 207,15 | 207,90 | 209,05 | -1,15 | -0,550 | 279,75 | 205,65 | |||
| Symrise GmbH & Co. KG | 67,24 | 67,30 | 66,66 | 67,02 | -0,36 | -0,537 | 105,75 | 66,74 | |||
| Evonik Industries AG | 13,190 | 13,210 | 13,090 | 13,160 | -0,07 | -0,532 | 22,360 | 12,800 | |||
| Heidelberg Materials AG | 223,20 | 223,40 | 222,10 | 223,20 | -1,10 | -0,493 | 225,20 | 117,95 | |||
| VOLKSWAGEN Vorzüge | 108,10 | 108,20 | 106,35 | 106,85 | -0,50 | -0,468 | 109,35 | 85,38 | |||
| Fielmann Group AG | 42,450 | 42,800 | 42,550 | 42,750 | -0,20 | -0,468 | 58,500 | 39,150 | |||
| SIEMENS AG | 237,40 | 237,50 | 236,95 | 238,00 | -1,05 | -0,441 | 251,60 | 173,40 | |||
| Knorr-Bremse | 92,85 | 93,00 | 92,10 | 92,50 | -0,40 | -0,432 | 96,30 | 67,70 | |||
| Qiagen N.V. | 38,395 | 38,420 | 38,385 | 38,545 | -0,16 | -0,415 | 47,191 | 35,595 | |||
| Ströer SE & Co. KGaA | 35,700 | 35,800 | 36,100 | 36,250 | -0,15 | -0,414 | 58,350 | 33,500 | |||
| Deutsche Bank AG | 32,250 | 32,260 | 31,840 | 31,965 | -0,13 | -0,391 | 33,070 | 16,022 | |||
| SARTORIUS AG VZO O.N. | 238,70 | 238,90 | 238,90 | 239,80 | -0,90 | -0,375 | 281,00 | 172,20 | |||
| Fuchs SE - Vorzugsaktien | 38,780 | 39,020 | 38,920 | 39,040 | -0,12 | -0,307 | 50,050 | 37,520 | |||
| thyssenkrupp AG | 9,236 | 9,282 | 9,260 | 9,288 | -0,03 | -0,301 | 9,956 | 2,895 | |||
| MERCK KGAA | 121,10 | 121,20 | 117,60 | 117,95 | -0,35 | -0,297 | 151,05 | 104,00 | |||
| Henkel AG & Co. KGaA - Vorzugsaktien | 70,44 | 70,48 | 69,84 | 70,04 | -0,20 | -0,286 | 87,14 | 65,76 | |||
| JUNGHEINRICH PR | 34,860 | 35,060 | 34,920 | 35,020 | -0,10 | -0,286 | 42,540 | 23,980 | |||
ALLIANZ SE![]() |
383,10 | 383,20 | 382,20 | 383,20 | -1,00 | -0,261 | 383,30 | 293,00 | |||
| Porsche Automobil Holding SE | 41,120 | 41,140 | 40,710 | 40,810 | -0,10 | -0,245 | 41,090 | 31,530 | |||
| DEUTSCHE BOERSE STK N | 215,40 | 215,90 | 215,70 | 216,20 | -0,50 | -0,231 | 294,10 | 203,00 | |||
| Hugo Boss AG | 37,180 | 37,200 | 36,370 | 36,450 | -0,08 | -0,219 | 46,600 | 31,780 | |||
| Deutsche Telekom AG | 26,610 | 26,620 | 26,530 | 26,580 | -0,05 | -0,188 | 35,540 | 26,420 | |||
| Hella KGaA Hueck + CO | 81,90 | 82,20 | 81,60 | 81,70 | -0,10 | -0,122 | 92,30 | 78,00 | |||
| GEA Group AG | 56,35 | 56,45 | 55,70 | 55,75 | -0,05 | -0,090 | 66,45 | 47,64 | |||
| Dr. Ing. h.c. F. Porsche AG | 46,440 | 46,490 | 45,950 | 45,990 | -0,04 | -0,087 | 62,820 | 39,770 | |||
| Fresenius SE & Co. KGaA | 48,310 | 48,440 | 48,370 | 48,410 | -0,04 | -0,083 | 50,300 | 33,240 | |||
| RWE AG | 43,930 | 43,950 | 43,620 | 43,640 | -0,02 | -0,046 | 46,680 | 28,000 | |||
| RTL Group | 32,700 | 33,000 | 32,850 | 32,850 | 0,00 | 0,000 | 37,650 | 26,450 | |||
| UNITED INTER STK N | 24,980 | 25,180 | 25,080 | 25,080 | 0,00 | 0,000 | 29,180 | 14,750 | |||
| Freenet AG | 28,760 | 28,880 | 28,800 | 28,780 | 0,02 | 0,069 | 37,420 | 26,480 | |||
| HANNOVER RUECKV STK N | 261,80 | 262,40 | 262,00 | 261,80 | 0,20 | 0,076 | 292,00 | 242,00 | |||
| Carl-Zeiss Meditec AG | 39,920 | 40,240 | 40,080 | 40,040 | 0,04 | 0,100 | 69,500 | 40,040 | |||
| AUTO1 Group SE | 26,980 | 27,020 | 27,000 | 26,960 | 0,04 | 0,148 | 31,020 | 14,770 | |||
| Krones AG | 133,40 | 134,20 | 133,80 | 133,60 | 0,20 | 0,150 | 144,60 | 108,80 | |||
| Münchner Rückversicherung | 556,20 | 557,20 | 556,60 | 555,60 | 1,00 | 0,180 | 610,00 | 484,10 | |||
| Siemens Healthineers AG | 44,610 | 44,630 | 44,090 | 44,010 | 0,08 | 0,182 | 57,820 | 40,830 | |||
| Airbus SE | 193,94 | 193,96 | 194,54 | 194,10 | 0,44 | 0,227 | 213,30 | 135,54 | |||
| Redcare Pharmacy N.V. | 60,90 | 61,95 | 61,40 | 61,25 | 0,15 | 0,245 | 148,60 | 60,20 | |||
| Siltronic AG | 47,820 | 48,020 | 47,640 | 47,520 | 0,12 | 0,253 | 59,250 | 32,280 | |||
| AURUBIS AG | 116,90 | 117,20 | 116,40 | 116,10 | 0,30 | 0,258 | 121,80 | 70,35 | |||
| JENOPTIK STK | 19,140 | 19,290 | 19,210 | 19,160 | 0,05 | 0,261 | 24,520 | 15,480 | |||
BAYER AG![]() |
35,895 | 36,000 | 35,950 | 35,855 | 0,10 | 0,265 | 36,545 | 18,846 | |||
| BEIERSDORF AG | 94,40 | 94,44 | 93,68 | 93,34 | 0,34 | 0,364 | 137,40 | 87,66 | |||
| Drägerwerke AG & Co. KGaA - Vorzugsaktien | 67,30 | 67,90 | 67,60 | 67,30 | 0,30 | 0,446 | 77,10 | 44,05 | |||
| Delivery Hero SE | 21,840 | 21,980 | 21,900 | 21,790 | 0,11 | 0,505 | 32,270 | 16,085 | |||
| Daimler Truck Holding AG | 37,600 | 37,730 | 37,640 | 37,450 | 0,19 | 0,507 | 44,510 | 31,150 | |||
| Talanx AG | 111,40 | 111,60 | 110,80 | 110,20 | 0,60 | 0,544 | 123,50 | 79,85 | |||
| BILFINGER STK | 109,60 | 109,80 | 108,50 | 107,90 | 0,60 | 0,556 | 108,10 | 44,70 | |||
| E.ON SE | 15,430 | 15,440 | 15,290 | 15,200 | 0,09 | 0,592 | 16,475 | 10,550 | |||
| RATIONAL AG | 642,50 | 646,50 | 644,50 | 640,50 | 4,00 | 0,625 | 887,00 | 615,00 | |||
| BECHTLE STK | 43,480 | 43,740 | 43,640 | 43,360 | 0,28 | 0,646 | 44,200 | 29,880 | |||
Deutsche Post AG![]() |
47,400 | 47,410 | 47,450 | 47,140 | 0,31 | 0,658 | 47,140 | 33,000 | |||
| Vonovia SE | 23,810 | 23,930 | 23,870 | 23,710 | 0,16 | 0,675 | 30,390 | 23,710 | |||
| TUI AG - konvertierte Namensaktien | 9,026 | 9,042 | 8,900 | 8,836 | 0,06 | 0,724 | 9,216 | 5,870 | |||
| COMMERZBANK | 34,880 | 34,900 | 34,920 | 34,630 | 0,29 | 0,837 | 37,690 | 15,265 | |||
| flatexDEGIRO AG | 34,840 | 34,900 | 34,140 | 33,840 | 0,30 | 0,887 | 34,660 | 14,640 | |||
| BASF SE | 44,640 | 44,660 | 44,600 | 44,200 | 0,40 | 0,905 | 53,840 | 40,980 | |||
| Fresenius Medical Care AG | 40,330 | 40,480 | 40,390 | 40,010 | 0,38 | 0,950 | 53,280 | 39,070 | |||
| Mercedes-Benz Group AG | 61,38 | 61,48 | 61,36 | 60,72 | 0,64 | 1,054 | 62,28 | 47,08 | |||
| DEUTSCHE LUFTHANSA AG | 8,658 | 8,666 | 8,600 | 8,494 | 0,11 | 1,248 | 8,494 | 5,570 | |||
| Cancom IT Systems | 27,700 | 27,850 | 27,500 | 27,150 | 0,35 | 1,289 | 30,450 | 22,250 | |||
| NORDEX SE | 28,740 | 28,800 | 29,360 | 28,940 | 0,42 | 1,451 | 28,980 | 10,860 | |||
| Zalando SE | 23,760 | 23,780 | 23,360 | 23,010 | 0,35 | 1,521 | 39,860 | 21,880 | |||
| DWS Group SE | 54,50 | 54,60 | 54,00 | 53,15 | 0,85 | 1,599 | 56,05 | 38,54 | |||
| HOCHTIEF STK | 333,80 | 334,60 | 340,40 | 328,60 | 11,80 | 3,591 | 336,60 | 124,90 | |||

