Stammdaten

HDAX
Name
HDAX P-IN.
WKN
846901
ISIN
DE0008469016
Symbol
HDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
20:30:00

Kursdaten

Letzter
12.561,30
Veränderung
+93,51
Veränderung in %
%
+0,750
Datum
04.12.2025
Zeit
15:59:00
Eröffnung
12.521,95
Vortag
12.467,79
Tageshoch
12.583,56
Tagestief
12.521,95
52 Wochen Hoch
12.929,23
52 Wochen Tief
10.292,32
Stück letzter Handel
k.A.
Stück
0
Umsatz
k.A.

 

Chart
Darstellung
Vergleich
Analyse
 

HDAX Kursliste

Geld Brief Letzter Vortag 52 Wochen Hoch 52 Wochen Tief
PUMA STK 21,130 21,150 21,310 20,090 1,22
 
 
6,073
46,840 15,410
SARTORIUS AG VZO O.N. 255,20 255,50 258,90 246,10 12,80
 
 
5,201
281,00 172,20
SMA Solar Technology AG 36,220 36,300 34,980 33,260 1,72
 
 
5,171
34,700 12,630
Daimler Truck Holding AG 37,170 37,290 37,320 35,520 1,80
 
 
5,068
44,510 31,150
AUTO1 Group SE 23,780 23,800 24,560 23,480 1,08
 
 
4,600
31,020 14,650
Porsche Automobil Holding SE 39,340 39,350 39,460 37,790 1,67
 
 
4,419
39,280 31,530
BAYERISCHE MOTOREN WERKE AG 92,04 92,08 92,26 88,44 3,82
 
 
4,319
91,00 64,80
Mercedes-Benz Group AG 59,81 59,92 60,04 57,70 2,34
 
 
4,055
62,28 47,08
Krones AG 134,20 135,00 133,40 129,40 4,00
 
 
3,091
144,60 108,80
VOLKSWAGEN Vorzüge 105,55 105,65 105,60 102,60 3,00
 
 
2,924
109,35 81,50
AIXTRON STK 17,735 17,775 17,520 17,090 0,43
 
 
2,516
19,515 9,026
Ströer SE & Co. KGaA 36,000 36,100 35,250 34,400 0,85
 
 
2,471
58,350 33,500
Siltronic AG 49,280 49,420 50,250 49,040 1,21
 
 
2,467
59,250 32,280
RATIONAL AG 629,00 633,00 630,50 615,50 15,00
 
 
2,437
904,00 615,00
E.ON SE 15,595 15,605 15,805 15,440 0,37
 
 
2,364
16,475 10,550
JENOPTIK STK 19,420 19,550 19,460 19,020 0,44
 
 
2,313
24,520 15,480
TeamViewer SE 5,590 5,665 5,635 5,510 0,13
 
 
2,269
13,440 5,440
thyssenkrupp AG 9,130 9,176 9,116 8,922 0,19
 
 
2,174
9,956 2,895
JUNGHEINRICH PR 34,720 34,920 34,840 34,100 0,74
 
 
2,170
42,540 23,980
Cancom IT Systems 27,350 27,450 27,100 26,550 0,55
 
 
2,072
30,450 22,250
Zalando SE 23,880 23,900 23,650 23,180 0,47
 
 
2,028
39,860 21,880
Gerresheimer Group 26,280 26,320 26,020 25,520 0,50
 
 
1,959
81,500 23,420
Scout24 SE 86,35 86,45 88,10 86,45 1,65
 
 
1,909
122,30 83,50
SUESS MICROTEC 36,540 36,660 36,660 36,040 0,62
 
 
1,720
51,300 24,160
PNE Wind AG 10,380 10,420 10,340 10,180 0,16
 
 
1,572
15,520 9,690
BECHTLE STK 43,920 44,140 44,060 43,380 0,68
 
 
1,568
44,200 29,880
Elmos Semiconductor SE 97,00 97,50 97,20 95,70 1,50
 
 
1,567
98,30 47,90
SIEMENS AG 229,65 229,75 230,35 227,10 3,25
 
 
1,431
251,60 173,40
EVOTEC SE 5,446 5,550 5,570 5,492 0,08
 
 
1,420
9,045 5,150
Airbus SE 197,10 197,16 198,10 195,54 2,56
 
 
1,309
213,30 135,54
Fielmann Group AG 43,200 43,550 43,350 42,800 0,55
 
 
1,285
58,500 39,150
Siemens Energy AG Namens-Aktien o.N 115,45 115,55 115,85 114,50 1,35
 
 
1,179
116,95 47,29
Wacker-Chemie AG 66,00 66,15 65,30 64,55 0,75
 
 
1,162
87,32 59,20
Fresenius SE & Co. KGaA 47,800 47,920 47,820 47,280 0,54
 
 
1,142
50,300 33,240
SAP SE, Walldorf 211,75 211,85 210,55 208,20 2,35
 
 
1,129
279,75 205,65
Redcare Pharmacy N.V. 63,00 64,00 63,30 62,60 0,70
 
 
1,118
160,00 60,20
TUI AG - konvertierte Namensaktien 8,220 8,228 8,252 8,162 0,09
 
 
1,103
9,216 5,870
MERCK KGAA 118,85 118,95 120,05 118,75 1,30
 
 
1,095
151,05 104,00
Fuchs SE - Vorzugsaktien 37,880 38,120 38,040 37,640 0,40
 
 
1,063
50,050 37,640
CONTINENTAL STK 65,28 65,30 65,82 65,18 0,64
 
 
0,982
66,84 43,68
IONOS Group SE Namens-Aktien o.N. 26,800 26,900 26,450 26,200 0,25
 
 
0,954
42,650 20,900
HANNOVER RUECKV STK N 254,20 255,00 254,60 252,20 2,40
 
 
0,952
292,00 242,00
Deutsche Post AG 45,480 45,500 45,500 45,080 0,42
 
 
0,932
45,380 33,000
Drägerwerke AG & Co. KGaA - Vorzugsaktien 68,00 68,60 68,20 67,60 0,60
 
 
0,888
77,10 44,05
Hensoldt AG 68,75 68,85 68,85 68,30 0,55
 
 
0,805
116,70 33,32
Kontron AG 22,660 22,880 22,780 22,600 0,18
 
 
0,796
28,620 17,220
Münchner Rückversicherung 535,60 536,80 536,40 532,80 3,60
 
 
0,676
610,00 484,10
Dr. Ing. h.c. F. Porsche AG 46,920 46,950 44,870 44,580 0,29
 
 
0,651
62,820 39,770
HOCHTIEF STK 314,80 315,40 317,00 315,00 2,00
 
 
0,635
315,00 124,90
Deutsche Telekom AG 27,400 27,420 27,400 27,240 0,16
 
 
0,587
35,540 26,420
ATOSS SOFTWARE STK 119,40 119,80 118,20 117,60 0,60
 
 
0,510
144,80 99,00
Delivery Hero SE 18,600 18,735 18,715 18,620 0,10
 
 
0,510
35,810 16,085
ALLIANZ SELieferbarkeit 367,00 367,20 366,80 365,10 1,70
 
 
0,466
377,60 293,00
DEUTSCHE LUFTHANSA AG 8,174 8,178 8,220 8,182 0,04
 
 
0,464
8,362 5,570
Kion Group AG 66,15 66,30 65,70 65,40 0,30
 
 
0,459
65,40 29,58
Aroundtown SA 2,728 2,774 2,740 2,728 0,01
 
 
0,440
3,476 2,218
Freenet AG 28,060 28,180 28,060 27,960 0,10
 
 
0,358
37,420 26,480
RTL Group 32,850 33,150 32,950 32,850 0,10
 
 
0,304
37,650 25,300
flatexDEGIRO AG 31,720 31,780 31,820 31,760 0,06
 
 
0,189
34,200 13,475
GEA Group AG 57,75 57,80 57,15 57,05 0,10
 
 
0,175
66,45 47,48
Qiagen N.V. 40,010 40,055 39,950 39,885 0,07
 
 
0,163
47,191 35,595
BILFINGER STK 100,70 100,90 101,90 101,80 0,10
 
 
0,098
104,00 44,40
Rheinmetall AG 1.527,50 1.529,00 1.525,00 1.525,00 0,00
 
 
0,000
1.994,00 602,80
1 & 1 AG 24,300 24,400 24,250 24,250 0,00
 
 
0,000
24,250 11,040
Deutsche Bank AGLieferbarkeit 30,835 30,845 30,605 30,610 -0,01
 
 
-0,016
33,070 16,022
adidas AG 164,25 164,35 160,35 160,40 -0,05
 
 
-0,031
261,10 151,35
RENK Group AG 49,395 49,430 49,380 49,400 -0,02
 
 
-0,040
88,760 18,110
Nagarro SE Namens-Aktien o.N. 76,45 76,65 72,85 72,90 -0,05
 
 
-0,069
93,00 43,08
Henkel AG & Co. KGaA - Vorzugsaktien 69,40 69,44 68,74 68,80 -0,06
 
 
-0,087
87,14 65,76
Brenntag SE 49,300 49,340 48,870 48,930 -0,06
 
 
-0,123
67,640 46,140
Eckert & Ziegler SE 15,300 15,540 15,470 15,490 -0,02
 
 
-0,129
22,867 13,853
COMMERZBANK 34,030 34,050 34,060 34,110 -0,05
 
 
-0,147
37,690 14,645
Carl-Zeiss Meditec AG 42,760 43,120 43,060 43,140 -0,08
 
 
-0,185
69,500 41,320
BEIERSDORF AG 91,30 91,34 90,64 90,84 -0,20
 
 
-0,220
137,40 87,66
Hugo Boss AG 35,120 35,150 35,150 35,230 -0,08
 
 
-0,227
46,600 31,780
Vonovia SE 25,400 25,520 25,400 25,460 -0,06
 
 
-0,236
31,720 24,290
K+S STK 11,700 11,710 11,640 11,670 -0,03
 
 
-0,257
16,800 10,320
DWS Group SE 51,80 51,90 52,20 52,35 -0,15
 
 
-0,287
56,05 38,54
RWE AG 43,460 43,480 43,250 43,390 -0,14
 
 
-0,323
46,680 28,000
Hella KGaA Hueck + CO 81,00 81,10 80,30 80,60 -0,30
 
 
-0,372
92,30 78,00
Heidelberg Materials AG 217,10 217,30 217,70 218,70 -1,00
 
 
-0,457
220,50 117,95
NORDEX SE 25,540 25,560 25,620 25,740 -0,12
 
 
-0,466
28,200 10,860
Fresenius Medical Care AG 40,310 40,460 40,420 40,610 -0,19
 
 
-0,468
53,280 39,370
HelloFresh SE 6,006 6,020 5,972 6,002 -0,03
 
 
-0,500
13,430 5,214
TRATON SE 28,800 28,840 28,140 28,300 -0,16
 
 
-0,565
39,500 25,880
MTU Aero Engines 345,00 345,60 344,00 346,10 -2,10
 
 
-0,607
397,10 269,20
Evonik Industries AG 12,810 12,830 12,800 12,880 -0,08
 
 
-0,621
22,360 12,880
UNITED INTER STK N 25,500 25,680 25,540 25,700 -0,16
 
 
-0,623
29,180 14,750
INFINEON TECHNOLOGIES AG 36,355 36,450 36,600 36,850 -0,25
 
 
-0,678
38,795 24,010
Deutsche Wohnen SE 21,000 21,100 21,000 21,150 -0,15
 
 
-0,709
25,100 19,500
DEUTSCHE BOERSE STK N 222,10 222,60 222,50 224,50 -2,00
 
 
-0,891
294,10 203,00
LEG Immobilien SE 63,90 64,00 64,05 64,80 -0,75
 
 
-1,157
87,74 62,65
Symrise GmbH & Co. KG 69,06 69,10 68,32 69,22 -0,90
 
 
-1,300
105,75 68,22
Lanxess 17,080 17,100 17,480 17,760 -0,28
 
 
-1,577
32,340 16,050
Fraport AG 72,10 72,20 71,85 73,10 -1,25
 
 
-1,710
78,25 51,50
BASF SE 43,040 43,060 44,140 44,920 -0,78
 
 
-1,736
53,840 40,980
Knorr-Bremse 88,45 88,60 87,95 89,60 -1,65
 
 
-1,842
96,30 67,70
Siemens Healthineers AG 42,580 42,600 41,950 42,810 -0,86
 
 
-2,009
57,820 40,830
TAG Immobilien AG 13,990 14,010 14,030 14,320 -0,29
 
 
-2,025
15,840 11,940
Talanx AG 109,50 109,70 108,50 110,80 -2,30
 
 
-2,076
123,50 79,85
NEMETSCHEK 95,15 95,25 93,75 95,80 -2,05
 
 
-2,140
137,90 87,30
AURUBIS AG 122,00 122,10 114,50 117,10 -2,60
 
 
-2,220
119,60 70,35
CTS Eventim AG & Co. KGaA 80,15 80,25 79,10 80,95 -1,85
 
 
-2,285
113,10 75,00
BAYER AG 33,435 33,545 33,390 34,270 -0,88
 
 
-2,568
34,270 18,846
Seite drucken
Sämtliche Kursdaten gelten für den Xontro-Handel und werden mit mindestens 15 Minuten
Zeitverzögerung angezeigt. Um Xontro-Kurse in Echtzeit zu erhalten, bitte hier registrieren.