Stammdaten
HDAX
Name
HDAX P-IN.
WKN
846901
ISIN
DE0008469016
Symbol
HDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
20:30:00
Kursdaten
Letzter
12.623,06
Veränderung
-56,69
Veränderung in %
%-0,447
Datum
15.07.2025
Zeit
17:50:00
Eröffnung
12.707,48
Vortag
12.679,75
Tageshoch
12.735,68
Tagestief
12.623,06
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 | ||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Zalando SE | 0 | 0 | 27,260 | 27,170 | 0,09 | 0,331 | 39,860 | 21,380 | |||
Wacker-Chemie AG | 0 | 0 | 66,90 | 66,95 | -0,05 | -0,075 | 104,50 | 59,20 | |||
Vonovia SE | 0 | 0 | 28,290 | 28,440 | -0,15 | -0,527 | 33,680 | 24,290 | |||
VOLKSWAGEN Vorzüge | 0 | 0 | 92,34 | 92,62 | -0,28 | -0,302 | 109,35 | 80,08 | |||
UNITED INTER STK N | 0 | 0 | 25,080 | 25,760 | -0,68 | -2,640 | 25,760 | 14,750 | |||
TUI AG - konvertierte Namensaktien | 0 | 0 | 7,614 | 7,562 | 0,05 | 0,688 | 8,628 | 5,328 | |||
TRATON SE | 0 | 0 | 29,400 | 29,420 | -0,02 | -0,068 | 39,500 | 25,880 | |||
thyssenkrupp AG | 0 | 0 | 10,975 | 11,020 | -0,05 | -0,408 | 11,180 | 2,790 | |||
TeamViewer SE![]() |
0 | 0 | 9,505 | 9,460 | 0,05 | 0,476 | 13,720 | 9,190 | |||
Talanx AG | 0 | 0 | 111,90 | 110,20 | 1,70 | 1,543 | 115,90 | 64,30 | |||
TAG Immobilien AG | 0 | 0 | 14,420 | 14,550 | -0,13 | -0,893 | 16,890 | 11,940 | |||
Symrise GmbH & Co. KG | 0 | 0 | 89,10 | 89,14 | -0,04 | -0,045 | 124,20 | 89,14 | |||
SUESS MICROTEC | 0 | 0 | 41,160 | 41,740 | -0,58 | -1,390 | 70,500 | 27,580 | |||
Ströer SE & Co. KGaA | 0 | 0 | 48,700 | 48,450 | 0,25 | 0,516 | 63,600 | 45,000 | |||
SMA Solar Technology AG | 0 | 0 | 21,660 | 21,980 | -0,32 | -1,456 | 28,940 | 11,690 | |||
Siltronic AG | 0 | 0 | 41,760 | 43,460 | -1,70 | -3,912 | 77,550 | 33,020 | |||
Siemens Healthineers AG | 0 | 0 | 46,520 | 45,560 | 0,96 | 2,107 | 57,820 | 43,620 | |||
Siemens Energy AG Namens-Aktien o.N | 0 | 0 | 92,86 | 92,08 | 0,78 | 0,847 | 98,16 | 23,70 | |||
SIEMENS AG | 0 | 0 | 218,25 | 221,35 | -3,10 | -1,400 | 239,95 | 155,04 | |||
Scout24 SE | 0 | 0 | 121,90 | 122,00 | -0,10 | -0,082 | 122,00 | 65,95 | |||
SARTORIUS AG VZO O.N. | 0 | 0 | 212,50 | 218,10 | -5,60 | -2,568 | 281,00 | 172,20 | |||
SAP SE, Walldorf | 0 | 0 | 259,85 | 258,50 | 1,35 | 0,522 | 279,75 | 179,30 | |||
RWE AG | 0 | 0 | 36,430 | 36,030 | 0,40 | 1,110 | 36,350 | 28,000 | |||
RTL Group | 0 | 0 | 34,100 | 34,450 | -0,35 | -1,016 | 37,100 | 23,850 | |||
Rheinmetall AG | 0 | 0 | 1.841,00 | 1.871,00 | -30,00 | -1,603 | 1.906,00 | 468,90 | |||
RENK Group AG | 0 | 0 | 72,34 | 74,92 | -2,58 | -3,444 | 84,88 | 17,96 | |||
Redcare Pharmacy N.V. | 0 | 0 | 92,75 | 92,15 | 0,60 | 0,651 | 169,90 | 87,20 | |||
RATIONAL AG | 0 | 0 | 713,50 | 711,00 | 2,50 | 0,352 | 935,00 | 677,50 | |||
Qiagen N.V. | 0 | 0 | 41,125 | 40,740 | 0,39 | 0,945 | 47,191 | 35,595 | |||
PUMA STK | 0 | 0 | 22,520 | 22,620 | -0,10 | -0,442 | 47,240 | 19,065 | |||
Porsche Automobil Holding SE | 0 | 0 | 34,490 | 34,200 | 0,29 | 0,848 | 43,430 | 31,530 | |||
PNE Wind AG | 0 | 0 | 15,120 | 14,940 | 0,18 | 1,205 | 15,520 | 10,520 | |||
NORDEX SE | 0 | 0 | 19,400 | 18,980 | 0,42 | 2,213 | 19,480 | 10,860 | |||
NEMETSCHEK | 0 | 0 | 125,80 | 124,70 | 1,10 | 0,882 | 129,10 | 82,85 | |||
Nagarro SE Namens-Aktien o.N. | 0 | 0 | 55,65 | 56,30 | -0,65 | -1,155 | 99,20 | 55,25 | |||
Münchner Rückversicherung | 0 | 0 | 561,40 | 567,80 | -6,40 | -1,127 | 610,00 | 427,90 | |||
MTU Aero Engines | 0 | 0 | 380,10 | 384,40 | -4,30 | -1,119 | 385,50 | 245,10 | |||
MERCK KGAA | 0 | 0 | 110,15 | 112,15 | -2,00 | -1,783 | 175,45 | 109,00 | |||
Mercedes-Benz Group AG | 0 | 0 | 52,33 | 51,95 | 0,38 | 0,731 | 64,48 | 47,08 | |||
LEG Immobilien SE | 0 | 0 | 72,35 | 71,75 | 0,60 | 0,836 | 95,28 | 64,12 | |||
Lanxess | 0 | 0 | 25,800 | 26,160 | -0,36 | -1,376 | 32,340 | 21,480 | |||
K+S STK | 0 | 0 | 14,930 | 15,500 | -0,57 | -3,677 | 16,800 | 10,050 | |||
Krones AG | 0 | 0 | 139,40 | 140,20 | -0,80 | -0,571 | 144,60 | 108,80 | |||
Kontron AG | 0 | 0 | 26,960 | 24,960 | 2,00 | 8,013 | 26,580 | 15,250 | |||
Knorr-Bremse | 0 | 0 | 84,40 | 84,10 | 0,30 | 0,357 | 96,30 | 67,55 | |||
Kion Group AG | 0 | 0 | 52,50 | 52,90 | -0,40 | -0,756 | 54,10 | 29,58 | |||
JUNGHEINRICH PR | 0 | 0 | 41,100 | 40,900 | 0,20 | 0,489 | 42,540 | 23,840 | |||
JENOPTIK STK | 0 | 0 | 20,200 | 19,790 | 0,41 | 2,072 | 29,040 | 15,480 | |||
IONOS Group SE Namens-Aktien o.N. | 0 | 0 | 41,100 | 40,500 | 0,60 | 1,481 | 42,650 | 20,900 | |||
INFINEON TECHNOLOGIES AG | 0 | 0 | 37,545 | 37,475 | 0,07 | 0,187 | 38,795 | 24,010 | |||
Hugo Boss AG | 0 | 0 | 41,240 | 41,330 | -0,09 | -0,218 | 46,600 | 31,780 | |||
HOCHTIEF STK | 0 | 0 | 174,90 | 170,70 | 4,20 | 2,460 | 184,90 | 100,50 | |||
Hensoldt AG | 0 | 0 | 101,80 | 104,50 | -2,70 | -2,584 | 107,00 | 27,96 | |||
Henkel AG & Co. KGaA - Vorzugsaktien | 0 | 0 | 68,40 | 67,36 | 1,04 | 1,544 | 87,14 | 65,76 | |||
HelloFresh SE | 0 | 0 | 8,394 | 8,446 | -0,05 | -0,616 | 13,430 | 5,040 | |||
Hella KGaA Hueck + CO | 0 | 0 | 87,00 | 86,20 | 0,80 | 0,928 | 92,30 | 82,30 | |||
Heidelberg Materials AG | 0 | 0 | 203,10 | 202,90 | 0,20 | 0,099 | 205,40 | 86,78 | |||
HANNOVER RUECKV STK N | 0 | 0 | 262,60 | 263,20 | -0,60 | -0,228 | 292,00 | 211,90 | |||
Gerresheimer Group | 0 | 0 | 49,600 | 48,400 | 1,20 | 2,479 | 105,000 | 45,720 | |||
GEA Group AG | 0 | 0 | 58,70 | 58,45 | 0,25 | 0,428 | 60,50 | 38,20 | |||
Fuchs SE - Vorzugsaktien | 0 | 0 | 45,740 | 47,440 | -1,70 | -3,583 | 50,050 | 37,040 | |||
Fresenius SE & Co. KGaA | 0 | 0 | 41,250 | 41,840 | -0,59 | -1,410 | 44,170 | 28,780 | |||
Fresenius Medical Care AG | 0 | 0 | 46,320 | 46,760 | -0,44 | -0,941 | 53,280 | 33,100 | |||
Freenet AG | 0 | 0 | 27,380 | 27,500 | -0,12 | -0,436 | 37,420 | 24,200 | |||
Fraport AG | 0 | 0 | 64,45 | 63,55 | 0,90 | 1,416 | 64,65 | 43,90 | |||
Formycon AG | 0 | 0 | 29,650 | 30,050 | -0,40 | -1,331 | 62,700 | 20,700 | |||
flatexDEGIRO AG | 0 | 0 | 26,760 | 26,540 | 0,22 | 0,829 | 26,540 | 11,755 | |||
EVOTEC SE | 0 | 0 | 7,294 | 7,070 | 0,22 | 3,168 | 10,360 | 5,242 | |||
Evonik Industries AG | 0 | 0 | 17,700 | 17,740 | -0,04 | -0,225 | 22,360 | 16,345 | |||
E.ON SE | 0 | 0 | 16,140 | 15,940 | 0,20 | 1,255 | 15,940 | 10,550 | |||
Elmos Semiconductor SE | 0 | 0 | 93,60 | 92,40 | 1,20 | 1,299 | 95,10 | 47,90 | |||
Eckert & Ziegler SE | 0 | 0 | 67,20 | 66,55 | 0,65 | 0,977 | 68,10 | 35,64 | |||
DWS Group SE | 0 | 0 | 49,020 | 48,880 | 0,14 | 0,286 | 53,750 | 30,920 | |||
Dr. Ing. h.c. F. Porsche AG | 0 | 0 | 43,590 | 42,620 | 0,97 | 2,276 | 75,600 | 39,770 | |||
Drägerwerke AG & Co. KGaA - Vorzugsaktien | 0 | 0 | 69,60 | 69,20 | 0,40 | 0,578 | 72,40 | 42,85 | |||
Deutsche Wohnen SE | 0 | 0 | 23,100 | 23,350 | -0,25 | -1,071 | 27,000 | 17,980 | |||
Deutsche Telekom AG | 0 | 0 | 30,260 | 30,650 | -0,39 | -1,272 | 35,540 | 23,540 | |||
Deutsche Post AG | 0 | 0 | 39,070 | 38,800 | 0,27 | 0,696 | 43,360 | 33,000 | |||
DEUTSCHE LUFTHANSA AG | 0 | 0 | 7,350 | 7,290 | 0,06 | 0,823 | 7,986 | 5,556 | |||
DEUTSCHE BOERSE STK N | 0 | 0 | 263,60 | 265,60 | -2,00 | -0,753 | 294,10 | 178,65 | |||
Deutsche Bank AG | 0 | 0 | 25,390 | 25,145 | 0,25 | 0,974 | 25,640 | 12,896 | |||
Delivery Hero SE | 0 | 0 | 23,760 | 23,910 | -0,15 | -0,627 | 41,560 | 18,400 | |||
Daimler Truck Holding AG | 0 | 0 | 40,550 | 40,340 | 0,21 | 0,521 | 44,290 | 29,970 | |||
CTS Eventim AG & Co. KGaA | 0 | 0 | 104,30 | 104,60 | -0,30 | -0,287 | 113,10 | 74,45 | |||
CONTINENTAL STK | 0 | 0 | 75,88 | 76,46 | -0,58 | -0,759 | 77,90 | 51,94 | |||
COMMERZBANK | 0 | 0 | 28,490 | 28,520 | -0,03 | -0,105 | 29,900 | 12,280 | |||
Carl-Zeiss Meditec AG | 0 | 0 | 51,60 | 51,70 | -0,10 | -0,193 | 71,10 | 45,16 | |||
Cancom IT Systems | 0 | 0 | 26,800 | 27,050 | -0,25 | -0,924 | 33,120 | 22,580 | |||
Brenntag SE | 0 | 0 | 55,16 | 55,24 | -0,08 | -0,145 | 67,64 | 52,70 | |||
BILFINGER STK | 0 | 0 | 92,65 | 91,70 | 0,95 | 1,036 | 93,40 | 43,10 | |||
BEIERSDORF AG | 0 | 0 | 109,00 | 108,55 | 0,45 | 0,415 | 138,05 | 105,95 | |||
BECHTLE STK | 0 | 0 | 38,380 | 38,540 | -0,16 | -0,415 | 41,000 | 29,880 | |||
BAYERISCHE MOTOREN WERKE AG | 0 | 0 | 83,44 | 83,50 | -0,06 | -0,072 | 91,22 | 64,80 | |||
BAYER AG | 0 | 0 | 27,270 | 27,500 | -0,23 | -0,836 | 30,445 | 18,846 | |||
BASF SE | 0 | 0 | 43,320 | 42,750 | 0,57 | 1,333 | 53,840 | 40,980 | |||
AUTO1 Group SE | 0 | 0 | 25,880 | 25,320 | 0,56 | 2,212 | 28,000 | 6,720 | |||
AURUBIS AG | 0 | 0 | 93,70 | 94,85 | -1,15 | -1,212 | 95,30 | 62,10 | |||
ATOSS SOFTWARE STK | 0 | 0 | 139,40 | 140,40 | -1,00 | -0,712 | 143,20 | 108,00 | |||
Aroundtown SA | 0 | 0 | 3,082 | 3,094 | -0,01 | -0,388 | 3,209 | 1,920 | |||
ALLIANZ SE | 0 | 0 | 342,50 | 346,60 | -4,10 | -1,183 | 377,10 | 245,80 | |||
AIXTRON STK | 0 | 0 | 15,815 | 15,240 | 0,58 | 3,773 | 21,800 | 9,026 | |||
Airbus SE | 0 | 0 | 180,50 | 182,50 | -2,00 | -1,096 | 183,94 | 126,38 | |||
adidas AG | 0 | 0 | 208,00 | 206,30 | 1,70 | 0,824 | 261,10 | 188,55 |