Stammdaten

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

Kursdaten

Letzter
12.181,20
Veränderung
-2,31
Veränderung in %
%
-0,019
Datum
19.11.2025
Zeit
17:50:00
Eröffnung
12.173,00
Vortag
12.183,51
Tageshoch
12.293,41
Tagestief
12.149,04
52 Wochen Hoch
12.929,23
52 Wochen Tief
9.998,51
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
SMA Solar Technology AG 34,800 35,080 34,700 31,840 2,86
 
 
8,982
32,320 11,690
Nagarro SE Namens-Aktien o.N. 65,10 65,70 65,85 62,35 3,50
 
 
5,613
99,20 43,08
Delivery Hero SE 16,475 16,955 16,715 16,130 0,59
 
 
3,627
39,250 16,130
Heidelberg Materials AG 213,30 214,10 215,20 207,80 7,40
 
 
3,561
215,50 117,05
Daimler Truck Holding AG 35,700 36,170 35,790 34,620 1,17
 
 
3,380
44,510 31,150
DEUTSCHE LUFTHANSA AG 7,866 7,880 7,884 7,632 0,25
 
 
3,302
8,362 5,570
Redcare Pharmacy N.V. 61,55 63,00 62,30 60,40 1,90
 
 
3,146
160,00 60,40
Carl-Zeiss Meditec AG 42,100 43,480 42,780 41,640 1,14
 
 
2,738
69,500 41,320
IONOS Group SE Namens-Aktien o.N. 26,500 26,750 26,550 25,850 0,70
 
 
2,708
42,650 20,900
Wacker-Chemie AG 67,25 68,00 67,90 66,15 1,75
 
 
2,646
87,32 59,20
thyssenkrupp AG 9,252 9,446 9,354 9,124 0,23
 
 
2,521
9,956 2,827
UNITED INTER STK N 23,720 24,120 23,880 23,320 0,56
 
 
2,401
29,180 14,750
Siemens Energy AG Namens-Aktien o.N 108,90 109,25 111,60 109,20 2,40
 
 
2,198
113,70 45,62
PNE Wind AG 10,340 10,540 10,440 10,220 0,22
 
 
2,153
15,520 10,020
BASF SE 43,190 43,280 43,000 42,100 0,90
 
 
2,138
53,840 40,980
Drägerwerke AG & Co. KGaA - Vorzugsaktien 68,20 69,30 68,60 67,30 1,30
 
 
1,932
77,10 42,85
Gerresheimer Group 24,140 24,440 24,480 24,020 0,46
 
 
1,915
81,500 23,720
Zalando SE 22,710 22,880 22,790 22,420 0,37
 
 
1,650
39,860 22,420
RTL Group 31,900 32,550 32,200 31,700 0,50
 
 
1,577
37,650 24,050
Fuchs SE - Vorzugsaktien 38,020 38,500 38,260 37,700 0,56
 
 
1,485
50,050 37,700
Fielmann Group AG 42,500 43,600 43,050 42,550 0,50
 
 
1,175
58,500 39,050
AIXTRON STK 17,600 17,700 17,145 16,950 0,20
 
 
1,150
19,515 9,026
Scout24 SE 86,40 87,35 86,30 85,40 0,90
 
 
1,054
122,30 83,50
Mercedes-Benz Group AG 56,72 57,30 57,05 56,48 0,57
 
 
1,009
62,28 47,08
Vonovia SE 25,940 26,180 26,060 25,810 0,25
 
 
0,969
31,720 24,290
E.ON SE 15,310 15,335 15,315 15,170 0,15
 
 
0,956
16,475 10,550
Kontron AG 23,260 23,860 23,560 23,340 0,22
 
 
0,943
28,620 16,750
Deutsche Bank AGLieferbarkeit 29,870 29,885 29,780 29,525 0,26
 
 
0,864
33,070 15,360
RATIONAL AG 610,00 626,00 620,50 615,50 5,00
 
 
0,812
904,00 615,50
ATOSS SOFTWARE STK 106,80 108,20 107,00 106,20 0,80
 
 
0,753
144,80 99,00
HOCHTIEF STK 279,60 281,60 282,40 280,40 2,00
 
 
0,713
294,60 112,10
Deutsche Telekom AG 27,160 27,180 27,180 26,990 0,19
 
 
0,704
35,540 26,420
ALLIANZ SE 359,40 360,00 360,30 358,00 2,30
 
 
0,642
377,60 283,50
Siemens Healthineers AG 41,340 41,550 41,590 41,330 0,26
 
 
0,629
57,820 41,330
LEG Immobilien SE 63,70 64,25 63,40 63,05 0,35
 
 
0,555
87,78 63,05
K+S STK 11,220 11,260 11,260 11,200 0,06
 
 
0,536
16,800 10,320
AUTO1 Group SE 24,360 24,480 24,840 24,720 0,12
 
 
0,485
31,020 9,775
JUNGHEINRICH PR 31,620 32,380 31,980 31,840 0,14
 
 
0,440
42,540 23,840
GEA Group AG 56,80 57,15 57,60 57,35 0,25
 
 
0,436
66,45 45,48
Aroundtown SA 3,008 3,168 3,088 3,078 0,01
 
 
0,325
3,476 2,218
Krones AG 123,60 125,60 124,60 124,20 0,40
 
 
0,322
144,60 108,80
Qiagen N.V. 37,930 38,230 37,885 37,800 0,09
 
 
0,225
47,191 35,595
Eckert & Ziegler SE 15,360 15,940 15,650 15,630 0,02
 
 
0,128
22,867 12,220
JENOPTIK STK 18,970 19,570 19,250 19,230 0,02
 
 
0,104
24,520 15,480
Airbus SE 202,95 203,65 203,75 203,55 0,20
 
 
0,098
213,30 135,54
Hugo Boss AG 36,570 36,870 36,650 36,620 0,03
 
 
0,082
46,600 31,780
RWE AG 43,740 43,860 44,860 44,860 0,00
 
 
0,000
46,680 28,000
Deutsche Wohnen SE 21,400 21,700 21,250 21,250 0,00
 
 
0,000
25,100 19,500
Hella KGaA Hueck + CO 79,70 80,10 78,70 78,70 0,00
 
 
0,000
92,30 78,40
TAG Immobilien AG 14,170 14,270 14,010 14,010 0,00
 
 
0,000
15,840 11,940
SAP SE, Walldorf 205,60 206,15 206,35 206,50 -0,15
 
 
-0,073
279,75 206,50
TeamViewer SE 5,520 5,730 5,605 5,610 -0,01
 
 
-0,089
13,440 5,610
VOLKSWAGEN Vorzüge 94,74 94,94 94,64 94,78 -0,14
 
 
-0,148
109,35 80,08
DEUTSCHE BOERSE STK N 209,20 210,30 209,70 210,10 -0,40
 
 
-0,190
294,10 203,00
Cancom IT Systems 24,650 24,950 25,050 25,100 -0,05
 
 
-0,199
30,450 22,250
CONTINENTAL STK 62,28 62,70 61,74 61,88 -0,14
 
 
-0,226
66,84 43,68
SIEMENS AG 218,80 219,15 218,45 218,95 -0,50
 
 
-0,228
251,60 173,40
COMMERZBANK 31,720 31,810 31,200 31,290 -0,09
 
 
-0,288
37,690 14,060
Fresenius Medical Care AG 39,310 39,830 39,550 39,670 -0,12
 
 
-0,302
53,280 39,670
BECHTLE STK 38,380 38,860 38,580 38,700 -0,12
 
 
-0,310
41,260 29,880
PUMA STK 15,565 15,700 15,690 15,745 -0,06
 
 
-0,349
46,840 15,745
SARTORIUS AG VZO O.N. 222,90 225,00 223,20 224,30 -1,10
 
 
-0,490
281,00 172,20
HANNOVER RUECKV STK N 251,40 253,40 252,80 254,20 -1,40
 
 
-0,551
292,00 238,70
BEIERSDORF AG 88,64 88,78 89,14 89,64 -0,50
 
 
-0,558
137,40 87,66
EVOTEC SE 5,126 5,284 5,204 5,234 -0,03
 
 
-0,573
9,980 5,150
Ströer SE & Co. KGaA 34,450 35,050 34,400 34,600 -0,20
 
 
-0,578
58,350 33,950
TRATON SE 28,520 28,760 27,440 27,600 -0,16
 
 
-0,580
39,500 25,880
DWS Group SE 51,70 52,00 50,90 51,25 -0,35
 
 
-0,683
56,05 38,54
Porsche Automobil Holding SE 35,610 35,650 36,100 36,360 -0,26
 
 
-0,715
39,280 31,530
Freenet AG 27,020 27,380 27,180 27,380 -0,20
 
 
-0,730
37,420 26,480
MTU Aero Engines 349,90 352,00 350,80 353,50 -2,70
 
 
-0,764
397,10 269,20
Brenntag SE 48,000 48,300 47,250 47,620 -0,37
 
 
-0,777
67,640 46,140
Talanx AG 108,00 108,30 108,30 109,20 -0,90
 
 
-0,824
123,50 77,55
NEMETSCHEK 88,05 88,80 87,30 88,10 -0,80
 
 
-0,908
137,90 88,10
Evonik Industries AG 13,290 13,390 13,010 13,130 -0,12
 
 
-0,914
22,360 13,130
Knorr-Bremse 84,05 84,65 81,25 82,00 -0,75
 
 
-0,915
96,30 67,70
SUESS MICROTEC 34,140 34,520 34,500 34,820 -0,32
 
 
-0,919
51,300 24,160
Münchner Rückversicherung 529,20 533,60 530,80 535,80 -5,00
 
 
-0,933
610,00 473,20
Symrise GmbH & Co. KG 69,60 70,06 69,78 70,44 -0,66
 
 
-0,937
106,05 70,44
Siltronic AG 44,420 44,740 42,880 43,300 -0,42
 
 
-0,970
59,250 32,280
INFINEON TECHNOLOGIES AG 32,630 33,010 32,800 33,175 -0,38
 
 
-1,130
38,795 24,010
Henkel AG & Co. KGaA - Vorzugsaktien 69,90 70,22 69,38 70,24 -0,86
 
 
-1,224
87,14 65,76
Deutsche Post AGKapitaländerung 42,710 42,830 41,950 42,480 -0,53
 
 
-1,248
45,090 33,000
CTS Eventim AG & Co. KGaA 79,65 80,00 77,00 78,00 -1,00
 
 
-1,282
113,10 76,70
BAYER AG 26,865 27,335 27,040 27,400 -0,36
 
 
-1,314
29,715 18,846
BILFINGER STK 95,55 95,85 95,95 97,25 -1,30
 
 
-1,337
104,00 43,10
Dr. Ing. h.c. F. Porsche AG 44,330 44,770 44,010 44,610 -0,60
 
 
-1,345
62,820 39,770
Elmos Semiconductor SE 90,70 91,50 90,40 91,80 -1,40
 
 
-1,525
98,30 47,90
flatexDEGIRO AG 30,640 30,800 30,260 30,740 -0,48
 
 
-1,561
34,200 13,205
BAYERISCHE MOTOREN WERKE AG 85,08 85,34 84,46 85,84 -1,38
 
 
-1,608
91,00 64,80
NORDEX SE 26,840 26,940 26,480 26,920 -0,44
 
 
-1,634
28,200 10,860
Kion Group AG 60,30 60,70 60,15 61,20 -1,05
 
 
-1,716
64,30 29,58
1 & 1 AG 21,300 21,550 21,200 21,600 -0,40
 
 
-1,852
22,250 11,040
Fresenius SE & Co. KGaA 46,400 46,900 46,650 47,640 -0,99
 
 
-2,078
50,300 32,150
AURUBIS AG 108,20 108,60 106,90 109,20 -2,30
 
 
-2,106
119,60 70,35
TUI AG - konvertierte Namensaktien 7,530 7,588 7,320 7,498 -0,18
 
 
-2,374
9,216 5,870
HelloFresh SE 5,554 5,624 5,504 5,642 -0,14
 
 
-2,446
13,430 5,642
Hensoldt AG 76,35 76,65 78,80 81,30 -2,50
 
 
-3,075
116,70 33,32
MERCK KGAA 110,40 111,00 111,55 115,10 -3,55
 
 
-3,084
151,05 104,00
Lanxess 16,370 16,490 15,810 16,320 -0,51
 
 
-3,125
32,340 16,320
adidas AG 153,20 153,95 152,20 158,35 -6,15
 
 
-3,884
261,10 158,35
Fraport AG 70,65 71,05 68,40 73,15 -4,75
 
 
-6,494
78,25 49,24
Rheinmetall AG 1.609,00 1.613,00 1.610,00 1.733,50 -123,50
 
 
-7,124
1.994,00 596,80
RENK Group AG 57,29 57,59 57,55 63,00 -5,45
 
 
-8,651
88,76 18,11
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.