Stammdaten

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

Kursdaten

Letzter
12.504,30
Veränderung
+23,97
Veränderung in %
%
+0,192
Datum
03.12.2025
Zeit
12:33:00
Eröffnung
12.482,71
Vortag
12.480,33
Tageshoch
12.541,88
Tagestief
12.482,71
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
Hensoldt AG 68,75 68,85 70,00 66,15 3,85
 
 
5,820
116,70 33,32
SUESS MICROTEC 35,860 35,920 36,040 34,080 1,96
 
 
5,751
51,300 24,160
HOCHTIEF STK 313,00 313,20 315,00 305,40 9,60
 
 
3,143
305,40 123,40
ATOSS SOFTWARE STK 118,00 118,80 117,60 114,40 3,20
 
 
2,797
144,80 99,00
VOLKSWAGEN Vorzüge 102,95 103,00 103,00 100,50 2,50
 
 
2,488
109,35 80,26
Fraport AG 71,90 72,00 73,10 71,35 1,75
 
 
2,453
78,25 51,50
Deutsche Bank AGLieferbarkeit 30,975 30,985 31,185 30,525 0,66
 
 
2,162
33,070 16,022
INFINEON TECHNOLOGIES AG 36,570 36,665 36,665 35,910 0,76
 
 
2,102
38,795 24,010
Rheinmetall AG 1.517,00 1.518,00 1.526,50 1.496,50 30,00
 
 
2,005
1.994,00 602,80
JENOPTIK STK 18,890 19,030 18,950 18,660 0,29
 
 
1,554
24,520 15,480
Porsche Automobil Holding SE 37,900 37,920 37,790 37,230 0,56
 
 
1,504
39,280 31,530
BILFINGER STK 102,50 102,70 101,80 100,30 1,50
 
 
1,496
104,00 44,40
Lanxess 17,860 17,880 17,760 17,520 0,24
 
 
1,370
32,340 16,050
Heidelberg Materials AG 219,90 220,00 218,70 216,00 2,70
 
 
1,250
220,50 117,95
Airbus SE 196,76 196,80 195,54 193,26 2,28
 
 
1,180
213,30 135,54
BECHTLE STK 43,280 43,480 43,380 42,880 0,50
 
 
1,166
44,200 29,880
Krones AG 129,80 130,60 130,20 128,80 1,40
 
 
1,087
144,60 108,80
NEMETSCHEK 95,30 95,40 95,80 94,80 1,00
 
 
1,055
137,90 87,30
1 & 1 AG 24,150 24,300 24,250 24,000 0,25
 
 
1,042
24,050 11,040
BAYERISCHE MOTOREN WERKE AG 90,10 90,14 90,12 89,20 0,92
 
 
1,031
91,00 64,80
Evonik Industries AG 12,950 12,970 13,010 12,880 0,13
 
 
1,009
22,360 12,880
Carl-Zeiss Meditec AG 43,320 43,640 43,480 43,140 0,34
 
 
0,788
69,500 41,320
Cancom IT Systems 26,550 26,650 26,550 26,350 0,20
 
 
0,759
30,450 22,250
E.ON SE 15,705 15,715 15,440 15,340 0,10
 
 
0,652
16,475 10,550
HelloFresh SE 5,944 5,956 6,002 5,964 0,04
 
 
0,637
13,430 5,214
Kion Group AG 64,70 64,80 64,40 64,00 0,40
 
 
0,625
64,30 29,58
Nagarro SE Namens-Aktien o.N. 72,35 72,50 72,90 72,50 0,40
 
 
0,552
93,00 43,08
SAP SE, Walldorf 207,25 207,35 208,20 207,25 0,95
 
 
0,458
279,75 205,65
RENK Group AG 49,945 49,985 49,410 49,230 0,18
 
 
0,366
88,760 18,110
ALLIANZ SELieferbarkeit 366,80 367,00 372,20 371,00 1,20
 
 
0,323
377,60 293,00
Fresenius SE & Co. KGaA 46,970 47,090 47,020 46,870 0,15
 
 
0,320
50,300 33,240
LEG Immobilien SE 64,45 64,55 64,80 64,60 0,20
 
 
0,310
87,74 62,65
TAG Immobilien AG 14,270 14,290 14,320 14,280 0,04
 
 
0,280
15,840 11,940
Talanx AG 109,70 109,90 110,80 110,50 0,30
 
 
0,271
123,50 79,85
Siemens Healthineers AG 42,470 42,490 42,810 42,710 0,10
 
 
0,234
57,820 40,830
Fielmann Group AG 43,000 43,300 43,150 43,050 0,10
 
 
0,232
58,500 39,100
Deutsche Post AG 44,980 45,000 45,080 44,980 0,10
 
 
0,222
45,380 33,000
MTU Aero Engines 342,40 343,00 342,70 342,00 0,70
 
 
0,205
397,10 269,20
CONTINENTAL STK 66,92 66,96 65,18 65,08 0,10
 
 
0,154
66,84 43,68
Deutsche Telekom AG 27,340 27,350 27,620 27,590 0,03
 
 
0,109
35,540 26,420
NORDEX SE 25,600 25,640 25,740 25,720 0,02
 
 
0,078
28,200 10,860
Scout24 SE 86,35 86,45 86,45 86,40 0,05
 
 
0,058
122,30 83,50
Deutsche Wohnen SE 21,100 21,200 21,150 21,150 0,00
 
 
0,000
25,100 19,500
UNITED INTER STK N 25,740 25,900 25,860 25,860 0,00
 
 
0,000
29,180 14,750
Kontron AG 22,600 22,860 22,760 22,760 0,00
 
 
0,000
28,620 16,890
MERCK KGAA 119,20 119,30 118,75 118,80 -0,05
 
 
-0,042
151,05 104,00
SIEMENS AG 227,80 227,85 227,55 227,65 -0,10
 
 
-0,044
251,60 173,40
RWE AG 44,050 44,060 43,390 43,410 -0,02
 
 
-0,046
46,680 28,000
Zalando SE 23,440 23,460 23,180 23,210 -0,03
 
 
-0,129
39,860 21,880
Dr. Ing. h.c. F. Porsche AG 44,600 44,630 43,910 43,970 -0,06
 
 
-0,136
62,820 39,770
Vonovia SE 25,540 25,660 25,630 25,670 -0,04
 
 
-0,156
31,720 24,290
Eckert & Ziegler SE 15,470 15,730 15,660 15,690 -0,03
 
 
-0,191
22,867 13,853
PNE Wind AG 10,080 10,140 10,180 10,200 -0,02
 
 
-0,196
15,520 9,690
RTL Group 33,050 33,300 33,200 33,300 -0,10
 
 
-0,300
37,650 24,950
DEUTSCHE LUFTHANSA AG 8,228 8,232 8,248 8,278 -0,03
 
 
-0,362
8,362 5,570
TUI AG - konvertierte Namensaktien 8,180 8,188 8,162 8,192 -0,03
 
 
-0,366
9,216 5,870
DWS Group SE 51,95 52,00 52,35 52,55 -0,20
 
 
-0,381
56,05 38,54
Redcare Pharmacy N.V. 62,25 63,25 63,50 63,75 -0,25
 
 
-0,392
160,00 60,20
CTS Eventim AG & Co. KGaA 80,65 80,75 80,95 81,30 -0,35
 
 
-0,431
113,10 75,00
RATIONAL AG 614,50 618,50 621,00 624,00 -3,00
 
 
-0,481
904,00 615,00
AURUBIS AG 118,90 119,10 117,10 117,70 -0,60
 
 
-0,510
119,60 70,35
Elmos Semiconductor SE 96,80 97,00 95,70 96,20 -0,50
 
 
-0,520
98,30 47,90
Fuchs SE - Vorzugsaktien 37,740 38,000 37,900 38,100 -0,20
 
 
-0,525
50,050 37,700
BAYER AG 33,950 34,055 34,015 34,200 -0,19
 
 
-0,541
34,200 18,846
Daimler Truck Holding AG 35,250 35,370 35,310 35,520 -0,21
 
 
-0,591
44,510 31,150
adidas AG 160,60 160,70 159,55 160,50 -0,95
 
 
-0,592
261,10 151,35
Münchner Rückversicherung 534,20 535,20 534,60 537,80 -3,20
 
 
-0,595
610,00 484,10
TeamViewer SE 5,480 5,560 5,520 5,555 -0,04
 
 
-0,630
13,440 5,440
SARTORIUS AG VZO O.N. 254,70 255,10 246,10 247,80 -1,70
 
 
-0,686
281,00 172,20
AUTO1 Group SE 23,840 23,880 23,480 23,660 -0,18
 
 
-0,761
31,020 13,720
JUNGHEINRICH PR 34,240 34,400 34,320 34,600 -0,28
 
 
-0,809
42,540 23,980
TRATON SE 28,560 28,600 28,500 28,740 -0,24
 
 
-0,835
39,500 25,880
K+S STK 11,740 11,760 11,670 11,770 -0,10
 
 
-0,850
16,800 10,320
Hella KGaA Hueck + CO 80,90 81,10 80,60 81,30 -0,70
 
 
-0,861
92,30 78,00
GEA Group AG 57,00 57,10 57,05 57,55 -0,50
 
 
-0,869
66,45 47,42
Drägerwerke AG & Co. KGaA - Vorzugsaktien 67,70 68,30 68,00 68,60 -0,60
 
 
-0,875
77,10 43,30
IONOS Group SE Namens-Aktien o.N. 26,300 26,400 26,200 26,450 -0,25
 
 
-0,945
42,650 20,900
Freenet AG 27,880 27,980 27,920 28,200 -0,28
 
 
-0,993
37,420 26,480
Mercedes-Benz Group AG 58,63 58,73 58,68 59,28 -0,60
 
 
-1,012
62,28 47,08
DEUTSCHE BOERSE STK N 222,20 222,70 222,40 224,70 -2,30
 
 
-1,024
294,10 203,00
BEIERSDORF AG 90,34 90,40 90,84 91,78 -0,94
 
 
-1,024
137,40 87,66
BASF SE 44,830 44,850 45,240 45,710 -0,47
 
 
-1,028
53,840 40,980
Siemens Energy AG Namens-Aktien o.N 115,75 115,80 115,70 116,95 -1,25
 
 
-1,069
116,95 47,29
AIXTRON STK 17,890 17,920 17,090 17,295 -0,21
 
 
-1,185
19,515 9,026
Fresenius Medical Care AG 40,350 40,480 40,410 40,900 -0,49
 
 
-1,198
53,280 39,370
HANNOVER RUECKV STK N 253,40 254,00 253,40 256,60 -3,20
 
 
-1,247
292,00 242,00
Henkel AG & Co. KGaA - Vorzugsaktien 69,00 69,02 68,80 69,68 -0,88
 
 
-1,263
87,14 65,76
COMMERZBANK 34,160 34,180 34,110 34,580 -0,47
 
 
-1,359
37,690 14,645
Wacker-Chemie AG 64,95 65,10 64,55 65,45 -0,90
 
 
-1,375
87,32 59,20
Qiagen N.V. 40,250 40,280 40,255 40,835 -0,58
 
 
-1,420
47,191 35,595
flatexDEGIRO AG 31,600 31,660 31,760 32,240 -0,48
 
 
-1,489
34,200 13,355
Aroundtown SA 2,780 2,826 2,802 2,850 -0,05
 
 
-1,684
3,476 2,218
Brenntag SE 48,940 48,980 48,930 49,830 -0,90
 
 
-1,806
67,640 46,140
Knorr-Bremse 89,00 89,10 89,60 91,30 -1,70
 
 
-1,862
96,30 67,70
Delivery Hero SE 18,645 18,790 18,710 19,070 -0,36
 
 
-1,888
35,810 16,085
SMA Solar Technology AG 34,480 34,560 33,260 33,900 -0,64
 
 
-1,888
34,700 12,630
EVOTEC SE 5,394 5,504 5,454 5,582 -0,13
 
 
-2,293
9,045 5,150
Siltronic AG 49,60 49,80 49,04 50,20 -1,16
 
 
-2,311
59,25 32,28
Symrise GmbH & Co. KG 69,32 69,38 69,22 71,10 -1,88
 
 
-2,644
105,75 68,22
Ströer SE & Co. KGaA 35,000 35,100 34,400 35,350 -0,95
 
 
-2,687
58,350 33,500
PUMA STK 20,380 20,400 20,090 20,710 -0,62
 
 
-2,994
46,840 15,410
Gerresheimer Group 26,300 26,420 25,520 26,720 -1,20
 
 
-4,491
81,500 23,420
thyssenkrupp AG 9,050 9,096 8,968 9,612 -0,64
 
 
-6,700
9,956 2,895
Hugo Boss AG 34,710 34,730 35,250 38,270 -3,02
 
 
-7,891
46,600 31,780
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.