Stammdaten

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

Kursdaten

Letzter
12.671,81
Veränderung
+106,46
Veränderung in %
%
+0,847
Datum
05.12.2025
Zeit
15:51:00
Eröffnung
12.591,88
Vortag
12.565,35
Tageshoch
12.679,32
Tagestief
12.588,03
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
AURUBIS AG 120,70 120,90 121,80 114,50 7,30
 
 
6,376
119,60 70,35
Dr. Ing. h.c. F. Porsche AG 47,990 48,030 47,140 44,870 2,27
 
 
5,059
62,820 39,770
RENK Group AG 51,180 51,220 51,810 49,380 2,43
 
 
4,921
88,760 18,110
Delivery Hero SE 19,435 19,580 19,375 18,585 0,79
 
 
4,251
35,810 16,085
Nagarro SE Namens-Aktien o.N. 77,15 77,35 75,50 72,85 2,65
 
 
3,638
93,00 43,08
SMA Solar Technology AG 35,760 35,840 36,220 34,980 1,24
 
 
3,545
34,980 12,630
adidas AG 163,10 163,15 165,40 160,35 5,05
 
 
3,149
261,10 151,35
thyssenkrupp AG 9,514 9,562 9,496 9,208 0,29
 
 
3,128
9,956 2,895
Knorr-Bremse 91,00 91,10 90,30 87,95 2,35
 
 
2,672
96,30 67,70
TRATON SE 29,620 29,680 28,840 28,140 0,70
 
 
2,488
39,500 25,880
Ströer SE & Co. KGaA 36,500 36,600 36,100 35,250 0,85
 
 
2,411
58,350 33,500
MTU Aero Engines 355,40 356,10 356,10 348,00 8,10
 
 
2,328
397,10 269,20
BAYERISCHE MOTOREN WERKE AG 96,48 96,52 95,04 92,94 2,10
 
 
2,260
92,94 64,80
Mercedes-Benz Group AG 61,50 61,59 61,38 60,12 1,26
 
 
2,096
62,28 47,08
INFINEON TECHNOLOGIES AG 37,480 37,570 37,300 36,545 0,76
 
 
2,066
38,795 24,010
Deutsche Bank AGLieferbarkeit 31,110 31,120 31,225 30,605 0,62
 
 
2,026
33,070 16,022
Siemens Healthineers AG 43,240 43,270 42,770 41,950 0,82
 
 
1,955
57,820 40,830
NORDEX SE 26,020 26,060 26,040 25,620 0,42
 
 
1,639
28,200 10,860
Eckert & Ziegler SE 15,620 15,840 15,740 15,490 0,25
 
 
1,614
22,867 13,853
CTS Eventim AG & Co. KGaA 81,05 81,15 80,20 79,10 1,10
 
 
1,391
113,10 75,00
DEUTSCHE BOERSE STK N 222,80 223,30 223,40 220,50 2,90
 
 
1,315
294,10 203,00
Wacker-Chemie AG 67,40 67,50 66,15 65,30 0,85
 
 
1,302
87,32 59,20
LEG Immobilien SE 64,65 64,75 64,85 64,05 0,80
 
 
1,249
87,74 62,65
Siltronic AG 49,740 49,920 49,900 49,320 0,58
 
 
1,176
59,250 32,280
Siemens Energy AG Namens-Aktien o.N 118,25 118,35 118,30 117,05 1,25
 
 
1,068
117,05 47,29
Elmos Semiconductor SE 101,20 101,80 98,10 97,20 0,90
 
 
0,926
98,30 47,90
Talanx AG 109,30 109,50 109,50 108,50 1,00
 
 
0,922
123,50 79,85
Hella KGaA Hueck + CO 81,00 81,20 81,00 80,30 0,70
 
 
0,872
92,30 78,00
SIEMENS AG 233,85 233,90 232,20 230,35 1,85
 
 
0,803
251,60 173,40
Qiagen N.V. 40,460 40,490 40,265 39,950 0,32
 
 
0,788
47,191 35,595
GEA Group AG 57,85 57,90 57,60 57,15 0,45
 
 
0,787
66,45 47,48
PNE Wind AG 10,300 10,360 10,420 10,340 0,08
 
 
0,774
15,520 9,690
RTL Group 33,300 33,550 33,400 33,150 0,25
 
 
0,754
37,650 25,300
K+S STK 12,010 12,030 11,720 11,640 0,08
 
 
0,687
16,800 10,320
Rheinmetall AG 1.549,50 1.551,00 1.545,00 1.534,50 10,50
 
 
0,684
1.994,00 602,80
SUESS MICROTEC 39,260 39,340 36,900 36,660 0,24
 
 
0,655
51,300 24,160
Porsche Automobil Holding SE 40,530 40,550 39,690 39,460 0,23
 
 
0,583
39,460 31,530
Fuchs SE - Vorzugsaktien 38,020 38,280 38,160 37,940 0,22
 
 
0,580
50,050 37,640
Fresenius SE & Co. KGaA 48,100 48,220 48,100 47,830 0,27
 
 
0,564
50,300 33,240
Fresenius Medical Care AG 40,180 40,320 40,310 40,110 0,20
 
 
0,499
53,280 39,370
NEMETSCHEK 93,10 93,15 94,20 93,75 0,45
 
 
0,480
137,90 87,30
IONOS Group SE Namens-Aktien o.N. 26,150 26,250 26,550 26,450 0,10
 
 
0,378
42,650 20,900
BASF SE 43,600 43,620 42,930 42,770 0,16
 
 
0,374
53,840 40,980
Cancom IT Systems 27,900 28,000 27,200 27,100 0,10
 
 
0,369
30,450 22,250
JENOPTIK STK 19,400 19,530 19,400 19,330 0,07
 
 
0,362
24,520 15,480
COMMERZBANK 34,400 34,410 34,180 34,060 0,12
 
 
0,352
37,690 14,940
SAP SE, Walldorf 211,95 212,05 211,25 210,55 0,70
 
 
0,332
279,75 205,65
Vonovia SE 25,530 25,650 25,560 25,480 0,08
 
 
0,314
31,720 24,290
Airbus SE 198,04 198,08 198,64 198,10 0,54
 
 
0,273
213,30 135,54
TUI AG - konvertierte Namensaktien 8,298 8,302 8,274 8,252 0,02
 
 
0,267
9,216 5,870
Brenntag SE 49,360 49,380 49,000 48,870 0,13
 
 
0,266
67,640 46,140
Carl-Zeiss Meditec AG 43,240 43,580 43,320 43,220 0,10
 
 
0,231
69,500 41,320
Gerresheimer Group 25,620 25,660 26,080 26,020 0,06
 
 
0,231
81,500 23,420
Aroundtown SA 2,732 2,776 2,744 2,738 0,01
 
 
0,219
3,476 2,218
Daimler Truck Holding AG 37,550 37,670 37,570 37,490 0,08
 
 
0,213
44,510 31,150
ATOSS SOFTWARE STK 118,60 119,00 118,40 118,20 0,20
 
 
0,169
144,80 99,00
Symrise GmbH & Co. KG 69,30 69,34 68,40 68,32 0,08
 
 
0,117
105,75 68,22
Henkel AG & Co. KGaA - Vorzugsaktien 69,20 69,24 68,82 68,74 0,08
 
 
0,116
87,14 65,76
Evonik Industries AG 12,870 12,890 12,810 12,800 0,01
 
 
0,078
22,360 12,800
BEIERSDORF AG 90,62 90,64 90,70 90,64 0,06
 
 
0,066
137,40 87,66
VOLKSWAGEN Vorzüge 106,60 106,65 105,45 105,40 0,05
 
 
0,047
109,35 81,98
Heidelberg Materials AG 218,60 218,80 217,80 217,70 0,10
 
 
0,046
220,50 117,95
Redcare Pharmacy N.V. 62,70 63,65 62,65 62,65 0,00
 
 
0,000
160,00 60,20
Drägerwerke AG & Co. KGaA - Vorzugsaktien 68,30 68,90 68,20 68,20 0,00
 
 
0,000
77,10 44,05
ALLIANZ SELieferbarkeit 368,90 369,10 367,70 367,70 0,00
 
 
0,000
377,60 293,00
Deutsche Wohnen SE 21,100 21,200 21,000 21,000 0,00
 
 
0,000
25,100 19,500
EVOTEC SE 5,526 5,636 5,572 5,576 -0,00
 
 
-0,072
9,045 5,150
Deutsche Telekom AG 27,530 27,540 27,380 27,400 -0,02
 
 
-0,073
35,540 26,420
Fielmann Group AG 42,900 43,200 43,000 43,050 -0,05
 
 
-0,116
58,500 39,150
Zalando SE 23,800 23,810 23,620 23,650 -0,03
 
 
-0,127
39,860 21,880
AIXTRON STK 18,510 18,530 18,005 18,030 -0,03
 
 
-0,139
19,515 9,026
Fraport AG 71,90 72,05 71,75 71,85 -0,10
 
 
-0,139
78,25 51,50
Freenet AG 28,040 28,160 28,040 28,080 -0,04
 
 
-0,142
37,420 26,480
Krones AG 133,40 134,20 132,60 132,80 -0,20
 
 
-0,151
144,60 108,80
BAYER AG 33,335 33,435 33,520 33,580 -0,06
 
 
-0,179
34,270 18,846
1 & 1 AG 24,150 24,350 24,200 24,250 -0,05
 
 
-0,206
24,250 11,040
Münchner Rückversicherung 532,80 534,00 534,00 535,20 -1,20
 
 
-0,224
610,00 484,10
HOCHTIEF STK 316,60 317,00 319,20 320,00 -0,80
 
 
-0,250
320,00 124,90
Deutsche Post AG 45,650 45,670 45,380 45,500 -0,12
 
 
-0,264
45,500 33,000
BILFINGER STK 100,90 101,10 101,60 101,90 -0,30
 
 
-0,294
104,00 44,65
HANNOVER RUECKV STK N 253,00 253,80 253,20 254,00 -0,80
 
 
-0,315
292,00 242,00
DEUTSCHE LUFTHANSA AG 8,220 8,224 8,192 8,220 -0,03
 
 
-0,341
8,362 5,570
RWE AG 43,310 43,330 43,080 43,250 -0,17
 
 
-0,393
46,680 28,000
RATIONAL AG 623,50 628,00 625,50 628,00 -2,50
 
 
-0,398
888,50 615,00
Hugo Boss AG 35,130 35,160 35,000 35,150 -0,15
 
 
-0,427
46,600 31,780
HelloFresh SE 6,008 6,018 5,942 5,972 -0,03
 
 
-0,502
13,430 5,214
DWS Group SE 52,20 52,30 51,90 52,20 -0,30
 
 
-0,575
56,05 38,54
Kontron AG 22,560 22,780 22,660 22,800 -0,14
 
 
-0,614
28,620 17,330
TAG Immobilien AG 14,020 14,040 13,930 14,030 -0,10
 
 
-0,713
15,840 11,940
MERCK KGAA 121,25 121,30 119,15 120,05 -0,90
 
 
-0,750
151,05 104,00
TeamViewer SE 5,500 5,580 5,520 5,570 -0,05
 
 
-0,898
13,440 5,440
CONTINENTAL STK 65,48 65,52 65,22 65,82 -0,60
 
 
-0,912
66,84 43,68
JUNGHEINRICH PR 34,460 34,660 34,480 34,800 -0,32
 
 
-0,920
42,540 23,980
flatexDEGIRO AG 31,860 31,900 31,480 31,820 -0,34
 
 
-1,069
34,200 14,425
SARTORIUS AG VZO O.N. 253,00 253,30 256,10 258,90 -2,80
 
 
-1,081
281,00 172,20
E.ON SE 15,480 15,490 15,450 15,620 -0,17
 
 
-1,088
16,475 10,550
Kion Group AG 65,30 65,40 64,85 65,70 -0,85
 
 
-1,294
65,70 29,58
UNITED INTER STK N 24,940 25,120 24,900 25,240 -0,34
 
 
-1,347
29,180 14,750
PUMA STK 21,070 21,090 20,960 21,310 -0,35
 
 
-1,642
46,840 15,410
BECHTLE STK 43,640 43,860 43,280 44,100 -0,82
 
 
-1,859
44,200 29,880
Hensoldt AG 68,80 68,85 67,40 68,85 -1,45
 
 
-2,106
116,70 33,32
Scout24 SE 87,65 87,70 86,20 88,10 -1,90
 
 
-2,157
122,30 83,50
AUTO1 Group SE 23,760 23,800 23,960 24,560 -0,60
 
 
-2,443
31,020 14,770
Lanxess 17,320 17,330 17,000 17,480 -0,48
 
 
-2,746
32,340 16,050
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.