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

 

Intraday1 Woche1 Monat3 Monate1 Jahr5 JahreGesamt
Chart
Darstellung
Vergleich
Analyse
 

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 SELieferbarkeit 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 AGLieferbarkeit 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
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.