Stammdaten

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

Kursdaten

Letzter
12.131,48
Veränderung
-97,58
Veränderung in %
%
-0,798
Datum
21.11.2025
Zeit
17:50:00
Eröffnung
12.080,54
Vortag
12.229,06
Tageshoch
12.210,82
Tagestief
12.051,38
52 Wochen Hoch
12.929,23
52 Wochen Tief
10.134,10
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
DEUTSCHE BOERSE STK N 0 0 219,20 207,20 12,00
 
 
5,792		 294,10 203,00
UNITED INTER STK N 0 0 24,740 23,780 0,96
 
 
4,037		 29,180 14,750
Fresenius Medical Care AG 0 0 40,770 39,370 1,40
 
 
3,556		 53,280 39,370
Carl-Zeiss Meditec AG 0 0 43,400 42,000 1,40
 
 
3,333		 69,500 41,320
BAYER AG 0 0 27,690 26,820 0,87
 
 
3,244		 29,715 18,846
TUI AG - konvertierte Namensaktien 0 0 7,526 7,310 0,22
 
 
2,955		 9,216 5,870
Daimler Truck Holding AG 0 0 35,760 34,790 0,97
 
 
2,788		 44,510 31,150
CTS Eventim AG & Co. KGaA 0 0 76,90 75,00 1,90
 
 
2,533		 113,10 75,00
RTL Group 0 0 33,250 32,450 0,80
 
 
2,465		 37,650 24,050
Freenet AG 0 0 27,620 27,000 0,62
 
 
2,296		 37,420 26,480
Mercedes-Benz Group AG 0 0 57,28 56,06 1,22
 
 
2,176		 62,28 47,08
Deutsche Telekom AG 0 0 27,630 27,060 0,57
 
 
2,106		 35,540 26,420
Fuchs SE - Vorzugsaktien 0 0 38,740 37,980 0,76
 
 
2,001		 50,050 37,700
Eckert & Ziegler SE 0 0 15,540 15,240 0,30
 
 
1,969		 22,867 12,507
BASF SE 0 0 43,350 42,540 0,81
 
 
1,904		 53,840 40,980
Fielmann Group AG 0 0 43,300 42,500 0,80
 
 
1,882		 58,500 39,050
Qiagen N.V. 0 0 39,375 38,660 0,72
 
 
1,849		 47,191 35,595
Fresenius SE & Co. KGaA 0 0 47,200 46,390 0,81
 
 
1,746		 50,300 33,000
HANNOVER RUECKV STK N 0 0 256,80 252,60 4,20
 
 
1,663		 292,00 242,00
RATIONAL AG 0 0 625,00 615,00 10,00
 
 
1,626		 904,00 615,00
DEUTSCHE LUFTHANSA AG 0 0 7,942 7,818 0,12
 
 
1,586		 8,362 5,570
Krones AG 0 0 125,80 124,00 1,80
 
 
1,452		 144,60 108,80
Nagarro SE Namens-Aktien o.N. 0 0 66,05 65,15 0,90
 
 
1,381		 99,20 43,08
BECHTLE STK 0 0 38,460 37,940 0,52
 
 
1,371		 41,260 29,880
Drägerwerke AG & Co. KGaA - Vorzugsaktien 0 0 68,70 67,80 0,90
 
 
1,327		 77,10 43,15
GEA Group AG 0 0 57,70 57,05 0,65
 
 
1,139		 66,45 46,18
EVOTEC SE 0 0 5,208 5,156 0,05
 
 
1,009		 9,240 5,150
Vonovia SE 0 0 26,110 25,850 0,26
 
 
1,006		 31,720 24,290
Airbus SE 0 0 202,95 201,00 1,95
 
 
0,970		 213,30 135,54
ALLIANZ SE 0 0 364,80 361,70 3,10
 
 
0,857		 377,60 288,00
Münchner Rückversicherung 0 0 533,20 528,80 4,40
 
 
0,832		 610,00 484,10
JUNGHEINRICH PR 0 0 32,400 32,180 0,22
 
 
0,684		 42,540 23,980
BAYERISCHE MOTOREN WERKE AG 0 0 84,76 84,22 0,54
 
 
0,641		 91,00 64,80
1 & 1 AG 0 0 21,550 21,450 0,10
 
 
0,466		 22,250 11,040
flatexDEGIRO AG 0 0 31,100 30,960 0,14
 
 
0,452		 34,200 13,205
adidas AG 0 0 151,80 151,35 0,45
 
 
0,297		 261,10 151,35
Aroundtown SA 0 0 3,080 3,072 0,01
 
 
0,260		 3,476 2,218
Lanxess 0 0 16,090 16,050 0,04
 
 
0,249		 32,340 16,050
MTU Aero Engines 0 0 350,30 349,60 0,70
 
 
0,200		 397,10 269,20
E.ON SE 0 0 15,365 15,350 0,02
 
 
0,098		 16,475 10,550
Kontron AG 0 0 23,020 23,060 -0,04
 
 
-0,173		 28,620 16,750
Delivery Hero SE 0 0 16,085 16,125 -0,04
 
 
-0,248		 39,250 16,085
COMMERZBANK 0 0 31,380 31,460 -0,08
 
 
-0,254		 37,690 14,060
Scout24 SE 0 0 86,50 86,80 -0,30
 
 
-0,346		 122,30 83,50
BEIERSDORF AG 0 0 88,70 89,10 -0,40
 
 
-0,449		 137,40 87,66
Heidelberg Materials AG 0 0 208,70 209,80 -1,10
 
 
-0,524		 215,50 117,90
INFINEON TECHNOLOGIES AG 0 0 32,230 32,410 -0,18
 
 
-0,555		 38,795 24,010
Deutsche Post AGKapitaländerung 0 0 42,000 42,240 -0,24
 
 
-0,568		 45,090 33,000
Deutsche Bank AGLieferbarkeit 0 0 29,250 29,480 -0,23
 
 
-0,780		 33,070 15,360
TeamViewer SE 0 0 5,440 5,485 -0,05
 
 
-0,820		 13,440 5,440
Talanx AG 0 0 107,50 108,40 -0,90
 
 
-0,830		 123,50 78,75
Fraport AG 0 0 70,25 70,90 -0,65
 
 
-0,917		 78,25 49,48
Hugo Boss AG 0 0 36,230 36,680 -0,45
 
 
-1,227		 46,600 31,780
SAP SE, Walldorf 0 0 205,80 208,40 -2,60
 
 
-1,248		 279,75 205,80
IONOS Group SE Namens-Aktien o.N. 0 0 26,550 26,900 -0,35
 
 
-1,301		 42,650 20,900
Henkel AG & Co. KGaA - Vorzugsaktien 0 0 69,06 69,98 -0,92
 
 
-1,315		 87,14 65,76
NEMETSCHEK 0 0 87,80 89,05 -1,25
 
 
-1,404		 137,90 87,30
SIEMENS AG 0 0 219,20 222,50 -3,30
 
 
-1,483		 251,60 173,40
MERCK KGAA 0 0 109,35 111,05 -1,70
 
 
-1,531		 151,05 104,00
Deutsche Wohnen SE 0 0 21,200 21,550 -0,35
 
 
-1,624		 25,100 19,500
ATOSS SOFTWARE STK 0 0 105,60 107,40 -1,80
 
 
-1,676		 144,80 99,00
Redcare Pharmacy N.V. 0 0 60,20 61,25 -1,05
 
 
-1,714		 160,00 60,20
JENOPTIK STK 0 0 18,810 19,150 -0,34
 
 
-1,775		 24,520 15,480
Elmos Semiconductor SE 0 0 90,60 92,40 -1,80
 
 
-1,948		 98,30 47,90
Zalando SE 0 0 22,210 22,670 -0,46
 
 
-2,029		 39,860 22,210
Brenntag SE 0 0 47,340 48,330 -0,99
 
 
-2,048		 67,640 46,140
Evonik Industries AG 0 0 13,070 13,350 -0,28
 
 
-2,097		 22,360 13,010
LEG Immobilien SE 0 0 62,65 64,00 -1,35
 
 
-2,109		 87,78 62,65
NORDEX SE 0 0 26,640 27,220 -0,58
 
 
-2,131		 28,200 10,860
Siemens Healthineers AG 0 0 40,830 41,720 -0,89
 
 
-2,133		 57,820 40,830
Dr. Ing. h.c. F. Porsche AG 0 0 42,110 43,050 -0,94
 
 
-2,184		 62,820 39,770
Symrise GmbH & Co. KG 0 0 68,22 69,84 -1,62
 
 
-2,320		 106,05 68,22
Cancom IT Systems 0 0 24,450 25,050 -0,60
 
 
-2,395		 30,450 22,250
Gerresheimer Group 0 0 23,420 24,000 -0,58
 
 
-2,417		 81,500 23,420
PNE Wind AG 0 0 10,260 10,520 -0,26
 
 
-2,471		 15,520 10,020
HOCHTIEF STK 0 0 284,00 291,20 -7,20
 
 
-2,473		 294,60 115,20
Porsche Automobil Holding SE 0 0 34,900 35,800 -0,90
 
 
-2,514		 39,280 31,530
PUMA STK 0 0 15,410 15,810 -0,40
 
 
-2,530		 46,840 15,410
TAG Immobilien AG 0 0 13,880 14,250 -0,37
 
 
-2,596		 15,840 11,940
Hella KGaA Hueck + CO 0 0 78,00 80,10 -2,10
 
 
-2,622		 92,30 78,00
DWS Group SE 0 0 50,80 52,20 -1,40
 
 
-2,682		 56,05 38,54
RWE AG 0 0 43,900 45,150 -1,25
 
 
-2,769		 46,680 28,000
Knorr-Bremse 0 0 82,05 84,50 -2,45
 
 
-2,899		 96,30 67,70
VOLKSWAGEN Vorzüge 0 0 92,54 95,32 -2,78
 
 
-2,916		 109,35 80,08
CONTINENTAL STK 0 0 60,82 62,68 -1,86
 
 
-2,967		 66,84 43,68
SARTORIUS AG VZO O.N. 0 0 218,10 224,80 -6,70
 
 
-2,980		 281,00 172,20
Wacker-Chemie AG 0 0 65,95 68,00 -2,05
 
 
-3,015		 87,32 59,20
AURUBIS AG 0 0 105,70 109,00 -3,30
 
 
-3,028		 119,60 70,35
K+S STK 0 0 10,850 11,250 -0,40
 
 
-3,556		 16,800 10,320
BILFINGER STK 0 0 93,10 96,55 -3,45
 
 
-3,573		 104,00 43,10
Hensoldt AG 0 0 72,20 75,25 -3,05
 
 
-4,053		 116,70 33,32
Ströer SE & Co. KGaA 0 0 33,500 34,950 -1,45
 
 
-4,149		 58,350 33,500
TRATON SE 0 0 27,320 28,700 -1,38
 
 
-4,808		 39,500 25,880
Kion Group AG 0 0 57,90 61,05 -3,15
 
 
-5,160		 64,30 29,58
Siemens Energy AG Namens-Aktien o.N 0 0 102,00 108,00 -6,00
 
 
-5,556		 113,70 47,29
AUTO1 Group SE 0 0 23,160 24,600 -1,44
 
 
-5,854		 31,020 10,370
RENK Group AG 0 0 50,76 54,10 -3,34
 
 
-6,174		 88,76 18,11
HelloFresh SE 0 0 5,214 5,592 -0,38
 
 
-6,760		 13,430 5,214
Rheinmetall AG 0 0 1.505,00 1.618,50 -113,50
 
 
-7,013		 1.994,00 602,80
thyssenkrupp AG 0 0 8,522 9,170 -0,65
 
 
-7,067		 9,956 2,827
SMA Solar Technology AG 0 0 32,060 34,660 -2,60
 
 
-7,501		 34,700 11,690
Siltronic AG 0 0 41,980 45,660 -3,68
 
 
-8,060		 59,250 32,280
SUESS MICROTEC 0 0 32,100 35,820 -3,72
 
 
-10,385		 51,300 24,160
AIXTRON STK 0 0 16,520 18,700 -2,18
 
 
-11,658		 19,515 9,026
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.