Stammdaten
HDAX
Name
HDAX P-IN.
WKN
846901
ISIN
DE0008469016
Symbol
HDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
20:30:00
Kursdaten
Letzter
12.536,74
Veränderung
+64,50
Veränderung in %
%+0,517
Datum
03.07.2025
Zeit
17:50:00
Eröffnung
12.521,50
Vortag
12.472,24
Tageshoch
12.542,75
Tagestief
12.461,29
52 Wochen Hoch
12.727,28
52 Wochen Tief
9.173,06
Stück letzter Handel
k.A.
Stück
0
Umsatz
0,00
HDAX Kursliste
Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
---|---|---|---|---|---|---|---|---|---|---|---|
NORDEX SE | 0 | 0 | 18,390 | 16,880 | 1,51 | 8,945 | 18,220 | 10,860 | |||
HelloFresh SE | 0 | 0 | 8,766 | 8,264 | 0,50 | 6,075 | 13,430 | 5,040 | |||
Kion Group AG | 0 | 0 | 50,40 | 47,64 | 2,76 | 5,793 | 47,64 | 29,58 | |||
Redcare Pharmacy N.V. | 0 | 0 | 95,05 | 91,10 | 3,95 | 4,336 | 169,90 | 87,20 | |||
BAYERISCHE MOTOREN WERKE AG | 0 | 0 | 78,86 | 75,74 | 3,12 | 4,119 | 91,22 | 64,80 | |||
Hugo Boss AG | 0 | 0 | 40,950 | 39,700 | 1,25 | 3,149 | 46,600 | 31,780 | |||
Wacker-Chemie AG | 0 | 0 | 64,30 | 62,35 | 1,95 | 3,128 | 104,60 | 59,20 | |||
Qiagen N.V. | 0 | 0 | 40,935 | 39,890 | 1,05 | 2,620 | 47,191 | 35,595 | |||
Krones AG | 0 | 0 | 141,60 | 138,00 | 3,60 | 2,609 | 144,60 | 108,80 | |||
TRATON SE | 0 | 0 | 28,320 | 27,600 | 0,72 | 2,609 | 39,500 | 25,880 | |||
K+S STK | 0 | 0 | 15,880 | 15,480 | 0,40 | 2,584 | 16,800 | 10,050 | |||
COMMERZBANK | 0 | 0 | 28,160 | 27,470 | 0,69 | 2,512 | 28,770 | 12,280 | |||
INFINEON TECHNOLOGIES AG | 0 | 0 | 37,000 | 36,190 | 0,81 | 2,238 | 38,795 | 24,010 | |||
Dr. Ing. h.c. F. Porsche AG | 0 | 0 | 43,190 | 42,280 | 0,91 | 2,152 | 75,660 | 39,770 | |||
TeamViewer SE![]() |
0 | 0 | 9,675 | 9,485 | 0,19 | 2,003 | 13,720 | 9,190 | |||
Lanxess | 0 | 0 | 25,660 | 25,160 | 0,50 | 1,987 | 32,340 | 21,480 | |||
SARTORIUS AG VZO O.N. | 0 | 0 | 223,00 | 218,70 | 4,30 | 1,966 | 281,00 | 172,20 | |||
SIEMENS AG | 0 | 0 | 220,90 | 216,90 | 4,00 | 1,844 | 239,95 | 155,04 | |||
AUTO1 Group SE | 0 | 0 | 26,780 | 26,320 | 0,46 | 1,748 | 27,220 | 5,990 | |||
Siltronic AG | 0 | 0 | 40,880 | 40,200 | 0,68 | 1,692 | 77,550 | 33,020 | |||
MTU Aero Engines | 0 | 0 | 371,40 | 366,00 | 5,40 | 1,475 | 378,00 | 245,10 | |||
Porsche Automobil Holding SE | 0 | 0 | 34,500 | 34,010 | 0,49 | 1,441 | 43,570 | 31,530 | |||
AIXTRON STK | 0 | 0 | 16,190 | 15,970 | 0,22 | 1,378 | 22,300 | 9,026 | |||
Heidelberg Materials AG | 0 | 0 | 195,45 | 192,95 | 2,50 | 1,296 | 200,40 | 86,78 | |||
ALLIANZ SE | 0 | 0 | 344,20 | 340,10 | 4,10 | 1,206 | 377,10 | 245,80 | |||
Hensoldt AG | 0 | 0 | 94,35 | 93,25 | 1,10 | 1,180 | 107,00 | 27,96 | |||
Nagarro SE Namens-Aktien o.N. | 0 | 0 | 60,95 | 60,25 | 0,70 | 1,162 | 99,20 | 55,25 | |||
DEUTSCHE BOERSE STK N | 0 | 0 | 271,80 | 268,80 | 3,00 | 1,116 | 294,10 | 178,65 | |||
Kontron AG | 0 | 0 | 25,380 | 25,100 | 0,28 | 1,116 | 25,880 | 15,250 | |||
UNITED INTER STK N | 0 | 0 | 23,760 | 23,520 | 0,24 | 1,020 | 24,580 | 14,750 | |||
Hella KGaA Hueck + CO | 0 | 0 | 86,90 | 86,10 | 0,80 | 0,929 | 92,30 | 82,30 | |||
Gerresheimer Group | 0 | 0 | 48,580 | 48,160 | 0,42 | 0,872 | 105,200 | 45,720 | |||
CONTINENTAL STK | 0 | 0 | 74,98 | 74,34 | 0,64 | 0,861 | 77,60 | 51,94 | |||
Deutsche Bank AG | 0 | 0 | 24,810 | 24,620 | 0,19 | 0,772 | 25,635 | 12,896 | |||
JUNGHEINRICH PR | 0 | 0 | 39,780 | 39,480 | 0,30 | 0,760 | 40,000 | 23,840 | |||
Eckert & Ziegler SE | 0 | 0 | 67,05 | 66,55 | 0,50 | 0,751 | 68,10 | 35,64 | |||
VOLKSWAGEN Vorzüge | 0 | 0 | 91,78 | 91,12 | 0,66 | 0,724 | 109,35 | 80,08 | |||
Airbus SE | 0 | 0 | 176,26 | 175,02 | 1,24 | 0,708 | 177,44 | 126,38 | |||
Symrise GmbH & Co. KG | 0 | 0 | 91,46 | 90,88 | 0,58 | 0,638 | 124,20 | 89,56 | |||
HANNOVER RUECKV STK N | 0 | 0 | 265,60 | 264,00 | 1,60 | 0,606 | 292,00 | 211,90 | |||
Münchner Rückversicherung | 0 | 0 | 555,00 | 551,80 | 3,20 | 0,580 | 610,00 | 427,90 | |||
DEUTSCHE LUFTHANSA AG | 0 | 0 | 7,322 | 7,280 | 0,04 | 0,577 | 7,986 | 5,556 | |||
Siemens Energy AG Namens-Aktien o.N | 0 | 0 | 92,42 | 91,90 | 0,52 | 0,566 | 98,16 | 23,70 | |||
Fuchs SE - Vorzugsaktien | 0 | 0 | 48,380 | 48,120 | 0,26 | 0,540 | 50,050 | 37,040 | |||
PNE Wind AG | 0 | 0 | 15,200 | 15,120 | 0,08 | 0,529 | 15,520 | 10,520 | |||
RWE AG | 0 | 0 | 36,350 | 36,180 | 0,17 | 0,470 | 36,180 | 28,000 | |||
AURUBIS AG | 0 | 0 | 89,00 | 88,60 | 0,40 | 0,451 | 94,25 | 62,10 | |||
Knorr-Bremse | 0 | 0 | 81,95 | 81,60 | 0,35 | 0,429 | 96,30 | 67,55 | |||
Aroundtown SA | 0 | 0 | 3,042 | 3,030 | 0,01 | 0,396 | 3,209 | 1,920 | |||
Delivery Hero SE | 0 | 0 | 23,860 | 23,770 | 0,09 | 0,379 | 41,560 | 18,400 | |||
Freenet AG | 0 | 0 | 27,580 | 27,480 | 0,10 | 0,364 | 37,420 | 24,200 | |||
Evonik Industries AG | 0 | 0 | 17,420 | 17,360 | 0,06 | 0,346 | 22,360 | 16,345 | |||
Fresenius SE & Co. KGaA | 0 | 0 | 42,290 | 42,180 | 0,11 | 0,261 | 44,170 | 28,470 | |||
TUI AG - konvertierte Namensaktien | 0 | 0 | 7,652 | 7,634 | 0,02 | 0,236 | 8,628 | 5,328 | |||
Brenntag SE | 0 | 0 | 56,68 | 56,58 | 0,10 | 0,177 | 67,64 | 52,70 | |||
Siemens Healthineers AG | 0 | 0 | 47,190 | 47,120 | 0,07 | 0,149 | 57,820 | 43,620 | |||
1 & 1 AG | 0 | 0 | 18,540 | 18,520 | 0,02 | 0,108 | 18,780 | 11,040 | |||
Deutsche Post AG | 0 | 0 | 39,270 | 39,230 | 0,04 | 0,102 | 43,360 | 33,000 | |||
PUMA STK | 0 | 0 | 23,710 | 23,700 | 0,01 | 0,042 | 47,240 | 19,065 | |||
Henkel AG & Co. KGaA - Vorzugsaktien | 0 | 0 | 66,88 | 66,86 | 0,02 | 0,030 | 87,14 | 65,76 | |||
RTL Group | 0 | 0 | 36,750 | 36,750 | 0,00 | 0,000 | 37,100 | 23,850 | |||
Drägerwerke AG & Co. KGaA - Vorzugsaktien | 0 | 0 | 66,00 | 66,00 | 0,00 | 0,000 | 72,40 | 42,85 | |||
MERCK KGAA | 0 | 0 | 112,50 | 112,55 | -0,05 | -0,044 | 175,45 | 109,00 | |||
BEIERSDORF AG | 0 | 0 | 108,00 | 108,05 | -0,05 | -0,046 | 138,10 | 105,95 | |||
RENK Group AG | 0 | 0 | 64,21 | 64,30 | -0,09 | -0,140 | 84,88 | 17,96 | |||
Daimler Truck Holding AG | 0 | 0 | 40,490 | 40,570 | -0,08 | -0,197 | 44,290 | 29,970 | |||
Deutsche Telekom AG | 0 | 0 | 31,070 | 31,140 | -0,07 | -0,225 | 35,540 | 23,540 | |||
Mercedes-Benz Group AG | 0 | 0 | 50,65 | 50,82 | -0,17 | -0,335 | 65,91 | 47,08 | |||
adidas AG | 0 | 0 | 207,00 | 207,70 | -0,70 | -0,337 | 261,10 | 188,55 | |||
E.ON SE | 0 | 0 | 15,675 | 15,735 | -0,06 | -0,381 | 15,835 | 10,550 | |||
Formycon AG | 0 | 0 | 29,450 | 29,600 | -0,15 | -0,507 | 62,700 | 20,700 | |||
GEA Group AG | 0 | 0 | 58,65 | 58,95 | -0,30 | -0,509 | 60,50 | 38,20 | |||
Fraport AG | 0 | 0 | 64,20 | 64,55 | -0,35 | -0,542 | 64,55 | 43,90 | |||
JENOPTIK STK | 0 | 0 | 19,470 | 19,580 | -0,11 | -0,562 | 29,040 | 15,480 | |||
SUESS MICROTEC | 0 | 0 | 43,960 | 44,220 | -0,26 | -0,588 | 70,500 | 27,580 | |||
Vonovia SE | 0 | 0 | 29,270 | 29,450 | -0,18 | -0,611 | 33,680 | 24,290 | |||
BILFINGER STK | 0 | 0 | 78,45 | 78,95 | -0,50 | -0,633 | 81,35 | 43,10 | |||
DWS Group SE | 0 | 0 | 48,820 | 49,160 | -0,34 | -0,692 | 53,750 | 30,920 | |||
RATIONAL AG | 0 | 0 | 711,50 | 716,50 | -5,00 | -0,698 | 935,00 | 677,50 | |||
CTS Eventim AG & Co. KGaA | 0 | 0 | 103,40 | 104,20 | -0,80 | -0,768 | 113,10 | 74,45 | |||
Ströer SE & Co. KGaA | 0 | 0 | 51,10 | 51,50 | -0,40 | -0,777 | 63,60 | 45,00 | |||
Fresenius Medical Care AG | 0 | 0 | 47,860 | 48,240 | -0,38 | -0,788 | 53,280 | 33,100 | |||
EVOTEC SE | 0 | 0 | 7,202 | 7,270 | -0,07 | -0,935 | 10,360 | 5,242 | |||
Rheinmetall AG | 0 | 0 | 1.705,00 | 1.723,50 | -18,50 | -1,073 | 1.906,00 | 468,90 | |||
SAP SE, Walldorf | 0 | 0 | 253,25 | 256,05 | -2,80 | -1,094 | 279,75 | 179,30 | |||
flatexDEGIRO AG | 0 | 0 | 23,460 | 23,720 | -0,26 | -1,096 | 24,960 | 11,755 | |||
BAYER AG | 0 | 0 | 26,150 | 26,440 | -0,29 | -1,097 | 30,445 | 18,846 | |||
HOCHTIEF STK | 0 | 0 | 161,90 | 163,90 | -2,00 | -1,220 | 184,90 | 100,50 | |||
BASF SE | 0 | 0 | 42,340 | 42,890 | -0,55 | -1,282 | 53,840 | 40,980 | |||
NEMETSCHEK | 0 | 0 | 120,20 | 121,80 | -1,60 | -1,314 | 129,00 | 82,85 | |||
BECHTLE STK | 0 | 0 | 38,100 | 38,640 | -0,54 | -1,398 | 42,600 | 29,880 | |||
IONOS Group SE Namens-Aktien o.N. | 0 | 0 | 37,450 | 38,050 | -0,60 | -1,577 | 42,650 | 20,900 | |||
Cancom IT Systems | 0 | 0 | 27,350 | 27,800 | -0,45 | -1,619 | 33,140 | 22,580 | |||
Scout24 SE | 0 | 0 | 115,00 | 117,00 | -2,00 | -1,709 | 120,30 | 65,95 | |||
TAG Immobilien AG | 0 | 0 | 14,610 | 14,890 | -0,28 | -1,880 | 16,890 | 11,940 | |||
Talanx AG | 0 | 0 | 107,60 | 109,80 | -2,20 | -2,004 | 115,90 | 64,30 | |||
Elmos Semiconductor SE | 0 | 0 | 91,40 | 93,40 | -2,00 | -2,141 | 93,40 | 47,90 | |||
thyssenkrupp AG | 0 | 0 | 9,066 | 9,308 | -0,24 | -2,600 | 11,050 | 2,790 | |||
Deutsche Wohnen SE | 0 | 0 | 23,750 | 24,400 | -0,65 | -2,664 | 27,000 | 17,920 | |||
ATOSS SOFTWARE STK | 0 | 0 | 136,80 | 141,40 | -4,60 | -3,253 | 143,20 | 108,00 | |||
Zalando SE | 0 | 0 | 28,440 | 29,440 | -1,00 | -3,397 | 39,860 | 21,380 | |||
LEG Immobilien SE | 0 | 0 | 73,70 | 76,35 | -2,65 | -3,471 | 95,28 | 64,12 | |||
Carl-Zeiss Meditec AG | 0 | 0 | 54,15 | 56,65 | -2,50 | -4,413 | 71,10 | 45,16 |