Stammdaten
HDAX
Name
HDAX P-IN.
WKN
846901
ISIN
DE0008469016
Symbol
HDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
20:30:00
Kursdaten
Letzter
12.523,79
Veränderung
+49,43
Veränderung in %
%+0,396
Datum
15.09.2025
Zeit
17:50:00
Eröffnung
12.520,49
Vortag
12.474,36
Tageshoch
12.569,79
Tagestief
12.486,33
52 Wochen Hoch
12.870,61
52 Wochen Tief
9.829,98
Stück letzter Handel
k.A.
Stück
0
Umsatz
k.A.
HDAX Kursliste
Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Zalando SE | 0 | 0 | 25,710 | 25,510 | 0,20 | 0,784 | 39,860 | 22,650 | |||
Wacker-Chemie AG | 0 | 0 | 62,90 | 62,55 | 0,35 | 0,560 | 93,38 | 59,20 | |||
Vonovia SE | 0 | 0 | 26,610 | 26,480 | 0,13 | 0,491 | 33,680 | 24,290 | |||
VOLKSWAGEN Vorzüge | 0 | 0 | 102,05 | 101,30 | 0,75 | 0,740 | 109,35 | 80,08 | |||
UNITED INTER STK N | 0 | 0 | 27,640 | 27,180 | 0,46 | 1,692 | 28,340 | 14,750 | |||
TUI AG - konvertierte Namensaktien | 0 | 0 | 8,058 | 8,082 | -0,02 | -0,297 | 9,216 | 5,870 | |||
TRATON SE | 0 | 0 | 30,380 | 30,540 | -0,16 | -0,524 | 39,500 | 25,880 | |||
thyssenkrupp AG | 0 | 0 | 10,870 | 10,550 | 0,32 | 3,033 | 11,295 | 2,915 | |||
TeamViewer SE | 0 | 0 | 8,810 | 8,830 | -0,02 | -0,227 | 13,720 | 8,775 | |||
Talanx AG | 0 | 0 | 111,10 | 109,90 | 1,20 | 1,092 | 123,50 | 70,15 | |||
TAG Immobilien AG | 0 | 0 | 14,800 | 14,920 | -0,12 | -0,804 | 16,890 | 11,940 | |||
Symrise GmbH & Co. KG | 79,20 | 79,30 | 80,24 | 81,02 | -0,78 | -0,963 | 124,20 | 78,46 | |||
SUESS MICROTEC | 0 | 0 | 25,880 | 26,640 | -0,76 | -2,853 | 70,500 | 24,160 | |||
Ströer SE & Co. KGaA | 0 | 0 | 39,350 | 39,050 | 0,30 | 0,768 | 58,350 | 39,050 | |||
SMA Solar Technology AG | 0 | 0 | 20,940 | 18,060 | 2,88 | 15,947 | 24,520 | 11,690 | |||
Siltronic AG | 0 | 0 | 34,260 | 32,280 | 1,98 | 6,134 | 70,050 | 32,280 | |||
Siemens Healthineers AG | 47,750 | 47,950 | 47,520 | 47,450 | 0,07 | 0,148 | 57,820 | 43,620 | |||
Siemens Energy AG Namens-Aktien o.N | 0 | 0 | 95,30 | 92,58 | 2,72 | 2,938 | 104,00 | 29,09 | |||
SIEMENS AG | 0 | 0 | 228,95 | 229,00 | -0,05 | -0,022 | 239,95 | 163,28 | |||
Scout24 SE | 0 | 0 | 111,90 | 110,40 | 1,50 | 1,359 | 122,30 | 73,35 | |||
SARTORIUS AG VZO O.N. | 197,00 | 199,00 | 193,05 | 193,30 | -0,25 | -0,129 | 281,00 | 172,20 | |||
SAP SE, Walldorf | 0 | 0 | 214,55 | 220,45 | -5,90 | -2,676 | 279,75 | 200,05 | |||
RWE AG | 0 | 0 | 35,890 | 35,740 | 0,15 | 0,420 | 37,560 | 28,000 | |||
RTL Group | 0 | 0 | 37,650 | 35,150 | 2,50 | 7,112 | 37,100 | 23,850 | |||
Rheinmetall AG | 0 | 0 | 1.949,00 | 1.891,50 | 57,50 | 3,040 | 1.906,00 | 468,90 | |||
RENK Group AG | 0 | 0 | 71,74 | 70,86 | 0,88 | 1,242 | 84,88 | 17,96 | |||
Redcare Pharmacy N.V. | 0 | 0 | 77,00 | 74,75 | 2,25 | 3,010 | 169,90 | 72,50 | |||
RATIONAL AG | 0 | 0 | 661,00 | 657,50 | 3,50 | 0,532 | 935,00 | 618,50 | |||
Qiagen N.V. | 38,295 | 38,595 | 38,735 | 39,350 | -0,62 | -1,563 | 47,191 | 35,595 | |||
PUMA STK | 0 | 0 | 19,430 | 19,065 | 0,37 | 1,915 | 47,240 | 17,225 | |||
Porsche Automobil Holding SE | 0 | 0 | 36,120 | 36,660 | -0,54 | -1,473 | 41,370 | 31,530 | |||
PNE Wind AG | 0 | 0 | 13,700 | 13,680 | 0,02 | 0,146 | 15,520 | 10,520 | |||
NORDEX SE | 0 | 0 | 20,160 | 19,410 | 0,75 | 3,864 | 23,080 | 10,860 | |||
NEMETSCHEK | 106,10 | 106,60 | 105,90 | 106,10 | -0,20 | -0,189 | 137,90 | 87,60 | |||
Nagarro SE Namens-Aktien o.N. | 0 | 0 | 49,180 | 49,040 | 0,14 | 0,285 | 99,200 | 48,760 | |||
Münchner Rückversicherung | 0 | 0 | 529,00 | 533,20 | -4,20 | -0,788 | 610,00 | 466,20 | |||
MTU Aero Engines | 0 | 0 | 360,50 | 360,80 | -0,30 | -0,083 | 389,20 | 268,90 | |||
MERCK KGAA | 106,70 | 107,05 | 106,95 | 107,70 | -0,75 | -0,696 | 168,45 | 104,85 | |||
Mercedes-Benz Group AG | 0 | 0 | 51,34 | 51,59 | -0,25 | -0,485 | 62,28 | 47,08 | |||
LEG Immobilien SE | 0 | 0 | 67,45 | 67,55 | -0,10 | -0,148 | 95,28 | 64,12 | |||
Lanxess | 0 | 0 | 23,020 | 23,020 | 0,00 | 0,000 | 32,340 | 21,720 | |||
K+S STK | 0 | 0 | 11,190 | 11,290 | -0,10 | -0,886 | 16,800 | 10,320 | |||
Krones AG | 0 | 0 | 134,20 | 134,40 | -0,20 | -0,149 | 144,60 | 108,80 | |||
Kontron AG | 0 | 0 | 25,280 | 25,380 | -0,10 | -0,394 | 28,620 | 15,250 | |||
Knorr-Bremse | 0 | 0 | 85,60 | 85,50 | 0,10 | 0,117 | 96,30 | 67,70 | |||
Kion Group AG | 57,25 | 57,45 | 57,45 | 57,40 | 0,05 | 0,087 | 59,35 | 29,58 | |||
JUNGHEINRICH PR | 0 | 0 | 30,560 | 30,540 | 0,02 | 0,065 | 42,540 | 23,840 | |||
JENOPTIK STK | 0 | 0 | 16,560 | 16,290 | 0,27 | 1,657 | 29,040 | 15,480 | |||
IONOS Group SE Namens-Aktien o.N. | 0 | 0 | 39,850 | 38,750 | 1,10 | 2,839 | 42,650 | 20,900 | |||
INFINEON TECHNOLOGIES AG | 0 | 0 | 32,665 | 31,820 | 0,85 | 2,656 | 38,795 | 24,010 | |||
Hugo Boss AG | 0 | 0 | 41,390 | 41,470 | -0,08 | -0,193 | 46,600 | 31,780 | |||
HOCHTIEF STK | 0 | 0 | 232,80 | 234,80 | -2,00 | -0,852 | 234,80 | 106,10 | |||
Hensoldt AG | 95,20 | 95,45 | 95,10 | 92,65 | 2,45 | 2,644 | 107,00 | 27,96 | |||
Henkel AG & Co. KGaA - Vorzugsaktien | 73,18 | 73,62 | 73,60 | 73,82 | -0,22 | -0,298 | 87,14 | 65,76 | |||
HelloFresh SE | 0 | 0 | 7,662 | 7,856 | -0,19 | -2,469 | 13,430 | 6,708 | |||
Hella KGaA Hueck + CO | 81,20 | 81,50 | 80,90 | 81,80 | -0,90 | -1,100 | 92,30 | 80,80 | |||
Heidelberg Materials AG | 204,20 | 204,90 | 203,40 | 209,00 | -5,60 | -2,679 | 210,90 | 92,76 | |||
HANNOVER RUECKV STK N | 0 | 0 | 249,00 | 250,60 | -1,60 | -0,638 | 292,00 | 237,90 | |||
Gerresheimer Group | 0 | 0 | 42,260 | 42,120 | 0,14 | 0,332 | 102,700 | 41,300 | |||
GEA Group AG | 0 | 0 | 64,15 | 64,00 | 0,15 | 0,234 | 66,45 | 42,12 | |||
Fuchs SE - Vorzugsaktien | 0 | 0 | 39,460 | 40,080 | -0,62 | -1,547 | 50,050 | 38,600 | |||
Fresenius SE & Co. KGaA | 0 | 0 | 46,740 | 46,810 | -0,07 | -0,150 | 47,810 | 32,150 | |||
Fresenius Medical Care AG | 0 | 0 | 41,930 | 42,480 | -0,55 | -1,295 | 53,280 | 35,200 | |||
Freenet AG | 0 | 0 | 28,100 | 27,860 | 0,24 | 0,861 | 37,420 | 26,320 | |||
Fraport AG | 74,65 | 75,05 | 74,35 | 73,95 | 0,40 | 0,541 | 78,25 | 47,16 | |||
Formycon AG | 21,300 | 22,350 | 21,800 | 22,300 | -0,50 | -2,242 | 62,700 | 20,700 | |||
flatexDEGIRO AG | 0 | 0 | 27,420 | 27,460 | -0,04 | -0,146 | 28,860 | 12,160 | |||
EVOTEC SE | 0 | 0 | 5,974 | 5,856 | 0,12 | 2,015 | 10,360 | 5,242 | |||
Evonik Industries AG | 0 | 0 | 15,990 | 16,010 | -0,02 | -0,125 | 22,360 | 16,010 | |||
E.ON SE | 0 | 0 | 15,740 | 15,540 | 0,20 | 1,287 | 16,475 | 10,550 | |||
Elmos Semiconductor SE | 0 | 0 | 76,50 | 77,40 | -0,90 | -1,163 | 98,30 | 47,90 | |||
Eckert & Ziegler SE | 0 | 0 | 17,280 | 17,250 | 0,03 | 0,174 | 22,867 | 12,220 | |||
DWS Group SE | 0 | 0 | 52,80 | 51,80 | 1,00 | 1,931 | 55,05 | 35,68 | |||
Dr. Ing. h.c. F. Porsche AG | 44,250 | 44,380 | 43,920 | 43,070 | 0,85 | 1,974 | 72,880 | 39,770 | |||
Drägerwerke AG & Co. KGaA - Vorzugsaktien | 0 | 0 | 66,40 | 66,90 | -0,50 | -0,747 | 72,40 | 42,85 | |||
Deutsche Wohnen SE | 21,350 | 21,650 | 21,300 | 21,350 | -0,05 | -0,234 | 27,000 | 19,500 | |||
Deutsche Telekom AG![]() |
0 | 0 | 29,790 | 30,000 | -0,21 | -0,700 | 35,540 | 25,980 | |||
Deutsche Post AG | 0 | 0 | 38,530 | 38,430 | 0,10 | 0,260 | 43,360 | 33,000 | |||
DEUTSCHE LUFTHANSA AG | 0 | 0 | 7,406 | 7,482 | -0,08 | -1,016 | 8,362 | 5,570 | |||
DEUTSCHE BOERSE STK N | 0 | 0 | 238,20 | 240,10 | -1,90 | -0,791 | 294,10 | 204,60 | |||
Deutsche Bank AG | 0 | 0 | 31,890 | 31,425 | 0,47 | 1,480 | 31,800 | 14,532 | |||
Delivery Hero SE | 0 | 0 | 26,530 | 26,180 | 0,35 | 1,337 | 41,560 | 21,130 | |||
Daimler Truck Holding AG | 0 | 0 | 37,830 | 37,780 | 0,05 | 0,132 | 44,510 | 31,150 | |||
CTS Eventim AG & Co. KGaA | 0 | 0 | 86,85 | 87,20 | -0,35 | -0,401 | 113,10 | 78,75 | |||
CONTINENTAL STK | 72,36 | 72,68 | 72,86 | 72,10 | 0,76 | 1,054 | 78,14 | 53,44 | |||
COMMERZBANK | 0 | 0 | 33,040 | 32,300 | 0,74 | 2,291 | 37,690 | 14,060 | |||
Carl-Zeiss Meditec AG | 0 | 0 | 42,900 | 42,800 | 0,10 | 0,234 | 71,100 | 41,320 | |||
Cancom IT Systems | 0 | 0 | 23,250 | 23,450 | -0,20 | -0,853 | 30,450 | 22,250 | |||
Brenntag SE | 50,36 | 50,66 | 50,52 | 50,70 | -0,18 | -0,355 | 67,64 | 50,46 | |||
BILFINGER STK | 0 | 0 | 93,55 | 94,00 | -0,45 | -0,479 | 97,70 | 43,10 | |||
BEIERSDORF AG | 94,48 | 94,94 | 94,92 | 95,06 | -0,14 | -0,147 | 137,40 | 95,06 | |||
BECHTLE STK | 0 | 0 | 37,020 | 36,900 | 0,12 | 0,325 | 41,260 | 29,880 | |||
BAYERISCHE MOTOREN WERKE AG | 0 | 0 | 83,66 | 83,80 | -0,14 | -0,167 | 91,00 | 64,80 | |||
BAYER AG | 0 | 0 | 27,520 | 28,140 | -0,62 | -2,203 | 30,445 | 18,846 | |||
BASF SE | 0 | 0 | 43,880 | 44,050 | -0,17 | -0,386 | 53,840 | 40,980 | |||
AUTO1 Group SE | 27,540 | 27,700 | 26,660 | 27,020 | -0,36 | -1,332 | 29,340 | 8,355 | |||
AURUBIS AG | 98,75 | 99,25 | 98,50 | 96,70 | 1,80 | 1,861 | 98,50 | 62,10 | |||
ATOSS SOFTWARE STK | 0 | 0 | 100,40 | 100,20 | 0,20 | 0,200 | 144,80 | 99,00 | |||
Aroundtown SA | 0 | 0 | 3,328 | 3,320 | 0,01 | 0,241 | 3,476 | 2,218 | |||
ALLIANZ SE | 0 | 0 | 355,70 | 354,40 | 1,30 | 0,367 | 377,60 | 283,10 | |||
AIXTRON STK | 0 | 0 | 12,165 | 12,075 | 0,09 | 0,745 | 16,645 | 9,026 | |||
Airbus SE | 0 | 0 | 196,74 | 193,88 | 2,86 | 1,475 | 193,88 | 126,38 | |||
adidas AG | 0 | 0 | 177,50 | 178,90 | -1,40 | -0,783 | 261,10 | 164,95 |