Stammdaten
HDAX
Name
HDAX P-IN.
WKN
846901
ISIN
DE0008469016
Symbol
HDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
20:30:00
Kursdaten
Letzter
12.565,35
Veränderung
+97,56
Veränderung in %
%+0,782
Datum
04.12.2025
Zeit
17:50:00
Eröffnung
12.521,95
Vortag
12.467,79
Tageshoch
12.586,45
Tagestief
12.521,95
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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| PUMA STK | 0 | 0 | 21,310 | 20,090 | 1,22 | 6,073 | 46,840 | 15,410 | |||
| Daimler Truck Holding AG | 0 | 0 | 37,490 | 35,520 | 1,97 | 5,546 | 44,510 | 31,150 | |||
| AIXTRON STK | 0 | 0 | 18,030 | 17,090 | 0,94 | 5,500 | 19,515 | 9,026 | |||
| SARTORIUS AG VZO O.N. | 0 | 0 | 258,90 | 246,10 | 12,80 | 5,201 | 281,00 | 172,20 | |||
| SMA Solar Technology AG | 0 | 0 | 34,980 | 33,260 | 1,72 | 5,171 | 34,700 | 12,630 | |||
| BAYERISCHE MOTOREN WERKE AG | 0 | 0 | 92,94 | 88,44 | 4,50 | 5,088 | 91,00 | 64,80 | |||
| AUTO1 Group SE | 0 | 0 | 24,560 | 23,480 | 1,08 | 4,600 | 31,020 | 14,650 | |||
| Porsche Automobil Holding SE | 0 | 0 | 39,460 | 37,790 | 1,67 | 4,419 | 39,280 | 31,530 | |||
| Mercedes-Benz Group AG | 0 | 0 | 60,12 | 57,70 | 2,42 | 4,194 | 62,28 | 47,08 | |||
| thyssenkrupp AG | 0 | 0 | 9,208 | 8,922 | 0,29 | 3,206 | 9,956 | 2,895 | |||
| VOLKSWAGEN Vorzüge | 0 | 0 | 105,40 | 102,60 | 2,80 | 2,729 | 109,35 | 81,50 | |||
| Krones AG | 0 | 0 | 132,80 | 129,40 | 3,40 | 2,628 | 144,60 | 108,80 | |||
| Ströer SE & Co. KGaA | 0 | 0 | 35,250 | 34,400 | 0,85 | 2,471 | 58,350 | 33,500 | |||
| Siemens Energy AG Namens-Aktien o.N | 0 | 0 | 117,05 | 114,50 | 2,55 | 2,227 | 116,95 | 47,29 | |||
| Cancom IT Systems | 0 | 0 | 27,100 | 26,550 | 0,55 | 2,072 | 30,450 | 22,250 | |||
| JUNGHEINRICH PR | 0 | 0 | 34,800 | 34,100 | 0,70 | 2,053 | 42,540 | 23,980 | |||
| RATIONAL AG | 0 | 0 | 628,00 | 615,50 | 12,50 | 2,031 | 904,00 | 615,00 | |||
| Zalando SE | 0 | 0 | 23,650 | 23,180 | 0,47 | 2,028 | 39,860 | 21,880 | |||
| Gerresheimer Group | 0 | 0 | 26,020 | 25,520 | 0,50 | 1,959 | 81,500 | 23,420 | |||
| Scout24 SE | 0 | 0 | 88,10 | 86,45 | 1,65 | 1,909 | 122,30 | 83,50 | |||
| SUESS MICROTEC | 0 | 0 | 36,660 | 36,040 | 0,62 | 1,720 | 51,300 | 24,160 | |||
| BECHTLE STK | 0 | 0 | 44,100 | 43,380 | 0,72 | 1,660 | 44,200 | 29,880 | |||
| JENOPTIK STK | 0 | 0 | 19,330 | 19,020 | 0,31 | 1,630 | 24,520 | 15,480 | |||
| HOCHTIEF STK | 0 | 0 | 320,00 | 315,00 | 5,00 | 1,587 | 315,00 | 124,90 | |||
| PNE Wind AG | 0 | 0 | 10,340 | 10,180 | 0,16 | 1,572 | 15,520 | 9,690 | |||
| Elmos Semiconductor SE | 0 | 0 | 97,20 | 95,70 | 1,50 | 1,567 | 98,30 | 47,90 | |||
| EVOTEC SE | 0 | 0 | 5,576 | 5,492 | 0,08 | 1,529 | 9,045 | 5,150 | |||
| SIEMENS AG | 0 | 0 | 230,35 | 227,10 | 3,25 | 1,431 | 251,60 | 173,40 | |||
| Airbus SE | 0 | 0 | 198,10 | 195,54 | 2,56 | 1,309 | 213,30 | 135,54 | |||
| E.ON SE | 0 | 0 | 15,620 | 15,440 | 0,18 | 1,166 | 16,475 | 10,550 | |||
| Fresenius SE & Co. KGaA | 0 | 0 | 47,830 | 47,280 | 0,55 | 1,163 | 50,300 | 33,240 | |||
| Wacker-Chemie AG | 0 | 0 | 65,30 | 64,55 | 0,75 | 1,162 | 87,32 | 59,20 | |||
| SAP SE, Walldorf | 0 | 0 | 210,55 | 208,20 | 2,35 | 1,129 | 279,75 | 205,65 | |||
| TUI AG - konvertierte Namensaktien | 0 | 0 | 8,252 | 8,162 | 0,09 | 1,103 | 9,216 | 5,870 | |||
| MERCK KGAA | 0 | 0 | 120,05 | 118,75 | 1,30 | 1,095 | 151,05 | 104,00 | |||
| TeamViewer SE | 0 | 0 | 5,570 | 5,510 | 0,06 | 1,089 | 13,440 | 5,440 | |||
| CONTINENTAL STK | 0 | 0 | 65,82 | 65,18 | 0,64 | 0,982 | 66,84 | 43,68 | |||
| IONOS Group SE Namens-Aktien o.N. | 0 | 0 | 26,450 | 26,200 | 0,25 | 0,954 | 42,650 | 20,900 | |||
| Deutsche Post AG | 0 | 0 | 45,500 | 45,080 | 0,42 | 0,932 | 45,380 | 33,000 | |||
| RTL Group | 0 | 0 | 33,150 | 32,850 | 0,30 | 0,913 | 37,650 | 25,300 | |||
| Drägerwerke AG & Co. KGaA - Vorzugsaktien | 0 | 0 | 68,20 | 67,60 | 0,60 | 0,888 | 77,10 | 44,05 | |||
| Kontron AG | 0 | 0 | 22,800 | 22,600 | 0,20 | 0,885 | 28,620 | 17,220 | |||
| Hensoldt AG | 0 | 0 | 68,85 | 68,30 | 0,55 | 0,805 | 116,70 | 33,32 | |||
| Fuchs SE - Vorzugsaktien | 0 | 0 | 37,940 | 37,640 | 0,30 | 0,797 | 50,050 | 37,640 | |||
| HANNOVER RUECKV STK N | 0 | 0 | 254,00 | 252,20 | 1,80 | 0,714 | 292,00 | 242,00 | |||
ALLIANZ SE![]() |
0 | 0 | 367,70 | 365,10 | 2,60 | 0,712 | 377,60 | 293,00 | |||
| Dr. Ing. h.c. F. Porsche AG | 0 | 0 | 44,870 | 44,580 | 0,29 | 0,651 | 62,820 | 39,770 | |||
| Rheinmetall AG | 0 | 0 | 1.534,50 | 1.525,00 | 9,50 | 0,623 | 1.994,00 | 602,80 | |||
| Deutsche Telekom AG | 0 | 0 | 27,400 | 27,240 | 0,16 | 0,587 | 35,540 | 26,420 | |||
| Fielmann Group AG | 0 | 0 | 43,050 | 42,800 | 0,25 | 0,584 | 58,500 | 39,150 | |||
| Siltronic AG | 0 | 0 | 49,320 | 49,040 | 0,28 | 0,571 | 59,250 | 32,280 | |||
| MTU Aero Engines | 0 | 0 | 348,00 | 346,10 | 1,90 | 0,549 | 397,10 | 269,20 | |||
| ATOSS SOFTWARE STK | 0 | 0 | 118,20 | 117,60 | 0,60 | 0,510 | 144,80 | 99,00 | |||
| DEUTSCHE LUFTHANSA AG | 0 | 0 | 8,220 | 8,182 | 0,04 | 0,464 | 8,362 | 5,570 | |||
| Kion Group AG | 0 | 0 | 65,70 | 65,40 | 0,30 | 0,459 | 65,40 | 29,58 | |||
| Münchner Rückversicherung | 0 | 0 | 535,20 | 532,80 | 2,40 | 0,450 | 610,00 | 484,10 | |||
| Freenet AG | 0 | 0 | 28,080 | 27,960 | 0,12 | 0,429 | 37,420 | 26,480 | |||
| Aroundtown SA | 0 | 0 | 2,738 | 2,728 | 0,01 | 0,367 | 3,476 | 2,218 | |||
| flatexDEGIRO AG | 0 | 0 | 31,820 | 31,760 | 0,06 | 0,189 | 34,200 | 13,475 | |||
| Carl-Zeiss Meditec AG | 0 | 0 | 43,220 | 43,140 | 0,08 | 0,185 | 69,500 | 41,320 | |||
| GEA Group AG | 0 | 0 | 57,15 | 57,05 | 0,10 | 0,175 | 66,45 | 47,48 | |||
| Qiagen N.V. | 0 | 0 | 39,950 | 39,885 | 0,07 | 0,163 | 47,191 | 35,595 | |||
| BILFINGER STK | 0 | 0 | 101,90 | 101,80 | 0,10 | 0,098 | 104,00 | 44,40 | |||
| Redcare Pharmacy N.V. | 0 | 0 | 62,65 | 62,60 | 0,05 | 0,080 | 160,00 | 60,20 | |||
| Vonovia SE | 0 | 0 | 25,480 | 25,460 | 0,02 | 0,079 | 31,720 | 24,290 | |||
| 1 & 1 AG | 0 | 0 | 24,250 | 24,250 | 0,00 | 0,000 | 24,250 | 11,040 | |||
| Eckert & Ziegler SE | 0 | 0 | 15,490 | 15,490 | 0,00 | 0,000 | 22,867 | 13,853 | |||
Deutsche Bank AG![]() |
0 | 0 | 30,605 | 30,610 | -0,01 | -0,016 | 33,070 | 16,022 | |||
| adidas AG | 0 | 0 | 160,35 | 160,40 | -0,05 | -0,031 | 261,10 | 151,35 | |||
| RENK Group AG | 0 | 0 | 49,380 | 49,400 | -0,02 | -0,040 | 88,760 | 18,110 | |||
| Nagarro SE Namens-Aktien o.N. | 0 | 0 | 72,85 | 72,90 | -0,05 | -0,069 | 93,00 | 43,08 | |||
| Henkel AG & Co. KGaA - Vorzugsaktien | 0 | 0 | 68,74 | 68,80 | -0,06 | -0,087 | 87,14 | 65,76 | |||
| Brenntag SE | 0 | 0 | 48,870 | 48,930 | -0,06 | -0,123 | 67,640 | 46,140 | |||
| COMMERZBANK | 0 | 0 | 34,060 | 34,110 | -0,05 | -0,147 | 37,690 | 14,645 | |||
| Delivery Hero SE | 0 | 0 | 18,585 | 18,620 | -0,04 | -0,188 | 35,810 | 16,085 | |||
| BEIERSDORF AG | 0 | 0 | 90,64 | 90,84 | -0,20 | -0,220 | 137,40 | 87,66 | |||
| Hugo Boss AG | 0 | 0 | 35,150 | 35,230 | -0,08 | -0,227 | 46,600 | 31,780 | |||
| K+S STK | 0 | 0 | 11,640 | 11,670 | -0,03 | -0,257 | 16,800 | 10,320 | |||
| DWS Group SE | 0 | 0 | 52,20 | 52,35 | -0,15 | -0,287 | 56,05 | 38,54 | |||
| RWE AG | 0 | 0 | 43,250 | 43,390 | -0,14 | -0,323 | 46,680 | 28,000 | |||
| Hella KGaA Hueck + CO | 0 | 0 | 80,30 | 80,60 | -0,30 | -0,372 | 92,30 | 78,00 | |||
| Heidelberg Materials AG | 0 | 0 | 217,70 | 218,70 | -1,00 | -0,457 | 220,50 | 117,95 | |||
| NORDEX SE | 0 | 0 | 25,620 | 25,740 | -0,12 | -0,466 | 28,200 | 10,860 | |||
| HelloFresh SE | 0 | 0 | 5,972 | 6,002 | -0,03 | -0,500 | 13,430 | 5,214 | |||
| TRATON SE | 0 | 0 | 28,140 | 28,300 | -0,16 | -0,565 | 39,500 | 25,880 | |||
| Evonik Industries AG | 0 | 0 | 12,800 | 12,880 | -0,08 | -0,621 | 22,360 | 12,880 | |||
| Deutsche Wohnen SE | 0 | 0 | 21,000 | 21,150 | -0,15 | -0,709 | 25,100 | 19,500 | |||
| INFINEON TECHNOLOGIES AG | 0 | 0 | 36,545 | 36,850 | -0,31 | -0,828 | 38,795 | 24,010 | |||
| LEG Immobilien SE | 0 | 0 | 64,05 | 64,80 | -0,75 | -1,157 | 87,74 | 62,65 | |||
| Fresenius Medical Care AG | 0 | 0 | 40,110 | 40,610 | -0,50 | -1,231 | 53,280 | 39,370 | |||
| Symrise GmbH & Co. KG | 0 | 0 | 68,32 | 69,22 | -0,90 | -1,300 | 105,75 | 68,22 | |||
| Lanxess | 0 | 0 | 17,480 | 17,760 | -0,28 | -1,577 | 32,340 | 16,050 | |||
| Fraport AG | 0 | 0 | 71,85 | 73,10 | -1,25 | -1,710 | 78,25 | 51,50 | |||
| DEUTSCHE BOERSE STK N | 0 | 0 | 220,50 | 224,50 | -4,00 | -1,782 | 294,10 | 203,00 | |||
| UNITED INTER STK N | 0 | 0 | 25,240 | 25,700 | -0,46 | -1,790 | 29,180 | 14,750 | |||
| Knorr-Bremse | 0 | 0 | 87,95 | 89,60 | -1,65 | -1,842 | 96,30 | 67,70 | |||
| Siemens Healthineers AG | 0 | 0 | 41,950 | 42,810 | -0,86 | -2,009 | 57,820 | 40,830 | |||
| BAYER AG | 0 | 0 | 33,580 | 34,270 | -0,69 | -2,013 | 34,270 | 18,846 | |||
| TAG Immobilien AG | 0 | 0 | 14,030 | 14,320 | -0,29 | -2,025 | 15,840 | 11,940 | |||
| Talanx AG | 0 | 0 | 108,50 | 110,80 | -2,30 | -2,076 | 123,50 | 79,85 | |||
| NEMETSCHEK | 0 | 0 | 93,75 | 95,80 | -2,05 | -2,140 | 137,90 | 87,30 | |||
| AURUBIS AG | 0 | 0 | 114,50 | 117,10 | -2,60 | -2,220 | 119,60 | 70,35 | |||
| CTS Eventim AG & Co. KGaA | 0 | 0 | 79,10 | 80,95 | -1,85 | -2,285 | 113,10 | 75,00 | |||
| BASF SE | 0 | 0 | 42,770 | 44,920 | -2,15 | -4,786 | 53,840 | 40,980 | |||

