Stammdaten

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

Kursdaten

Letzter
12.654,58
Veränderung
+31,52
Veränderung in %
%
+0,250
Datum
16.07.2025
Zeit
16:22:00
Eröffnung
12.584,07
Vortag
12.623,06
Tageshoch
12.684,52
Tagestief
12.575,87
52 Wochen Hoch
12.870,61
52 Wochen Tief
9.173,06
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
Redcare Pharmacy N.V. 97,35 98,20 96,90 92,75 4,15
 
 
4,474
169,90 87,20
Wacker-Chemie AG 66,00 66,10 69,20 66,90 2,30
 
 
3,438
104,10 59,20
Nagarro SE Namens-Aktien o.N. 57,55 57,65 57,30 55,65 1,65
 
 
2,965
99,20 55,25
Kontron AG 27,640 27,880 27,680 26,960 0,72
 
 
2,671
26,960 15,250
SMA Solar Technology AG 21,640 21,700 22,140 21,660 0,48
 
 
2,216
27,180 11,690
DEUTSCHE LUFTHANSA AG 7,498 7,504 7,506 7,350 0,16
 
 
2,122
7,986 5,556
BILFINGER STK 94,50 94,55 94,10 92,65 1,45
 
 
1,565
93,40 43,10
TRATON SE 29,760 29,800 29,860 29,400 0,46
 
 
1,565
39,500 25,880
BAYER AG 27,635 27,735 27,685 27,270 0,42
 
 
1,522
30,445 18,846
HelloFresh SE 8,062 8,068 8,520 8,394 0,13
 
 
1,501
13,430 5,040
Münchner Rückversicherung 569,80 570,80 569,40 561,40 8,00
 
 
1,425
610,00 427,90
Eckert & Ziegler SE 68,10 68,35 68,15 67,20 0,95
 
 
1,414
68,10 35,64
AIXTRON STK 15,905 15,925 16,015 15,815 0,20
 
 
1,265
21,800 9,026
DEUTSCHE BOERSE STK N 265,80 266,40 266,50 263,60 2,90
 
 
1,100
294,10 178,65
Deutsche Telekom AG 30,640 30,650 30,580 30,260 0,32
 
 
1,058
35,540 23,540
Siltronic AG 41,100 41,160 42,200 41,760 0,44
 
 
1,054
77,550 33,020
Deutsche Bank AG 25,770 25,780 25,605 25,390 0,22
 
 
0,847
25,640 12,896
EVOTEC SE 7,202 7,312 7,348 7,294 0,05
 
 
0,740
10,360 5,242
Hensoldt AG 100,60 100,70 102,50 101,80 0,70
 
 
0,688
107,00 27,96
Zalando SE 27,660 27,680 27,420 27,260 0,16
 
 
0,587
39,860 21,380
Fresenius Medical Care AG 46,510 46,660 46,590 46,320 0,27
 
 
0,583
53,280 33,100
CTS Eventim AG & Co. KGaA 105,30 105,40 104,90 104,30 0,60
 
 
0,575
113,10 74,45
Gerresheimer Group 50,750 50,800 49,880 49,600 0,28
 
 
0,565
105,000 45,720
HANNOVER RUECKV STK N 264,00 264,60 264,00 262,60 1,40
 
 
0,533
292,00 211,90
MTU Aero Engines 381,80 382,40 382,10 380,10 2,00
 
 
0,526
385,50 245,10
Daimler Truck Holding AG 40,600 40,720 40,760 40,550 0,21
 
 
0,518
44,290 29,970
Freenet AG 27,480 27,580 27,520 27,380 0,14
 
 
0,511
37,420 24,200
BAYERISCHE MOTOREN WERKE AG 84,24 84,26 83,82 83,44 0,38
 
 
0,455
91,22 64,80
ATOSS SOFTWARE STK 145,00 145,40 140,00 139,40 0,60
 
 
0,430
143,20 108,00
Fresenius SE & Co. KGaA 41,170 41,280 41,420 41,250 0,17
 
 
0,412
44,170 29,600
Airbus SE 182,14 182,16 181,24 180,50 0,74
 
 
0,410
183,94 126,38
INFINEON TECHNOLOGIES AG 37,520 37,610 37,685 37,545 0,14
 
 
0,373
38,795 24,010
IONOS Group SE Namens-Aktien o.N. 41,400 41,500 41,200 41,100 0,10
 
 
0,243
42,650 20,900
RWE AG 36,390 36,410 36,510 36,430 0,08
 
 
0,220
36,430 28,000
Kion Group AG 52,75 52,80 52,60 52,50 0,10
 
 
0,190
54,10 29,58
RTL Group 34,050 34,300 34,150 34,100 0,05
 
 
0,147
37,100 23,850
RATIONAL AG 712,00 716,00 714,50 713,50 1,00
 
 
0,140
935,00 677,50
ALLIANZ SE 343,10 343,20 342,90 342,50 0,40
 
 
0,117
377,10 245,80
Mercedes-Benz Group AG 52,04 52,13 52,38 52,33 0,05
 
 
0,096
64,45 47,08
TUI AG - konvertierte Namensaktien 7,668 7,676 7,620 7,614 0,01
 
 
0,079
8,628 5,328
Symrise GmbH & Co. KG 89,34 89,38 89,12 89,10 0,02
 
 
0,022
124,20 89,10
NEMETSCHEK 126,80 126,90 125,60 125,80 -0,20
 
 
-0,159
129,10 82,85
Evonik Industries AG 17,510 17,530 17,670 17,700 -0,03
 
 
-0,169
22,360 16,345
Henkel AG & Co. KGaA - Vorzugsaktien 68,26 68,28 68,24 68,40 -0,16
 
 
-0,234
87,14 65,76
UNITED INTER STK N 24,940 25,100 25,020 25,080 -0,06
 
 
-0,239
25,760 14,750
Siemens Energy AG Namens-Aktien o.N 92,84 92,88 92,58 92,86 -0,28
 
 
-0,302
98,16 23,70
Lanxess 24,560 24,580 25,720 25,800 -0,08
 
 
-0,310
32,340 21,480
Aroundtown SA 3,056 3,098 3,072 3,082 -0,01
 
 
-0,324
3,209 1,920
Brenntag SE 55,40 55,44 54,94 55,16 -0,22
 
 
-0,399
67,64 52,70
MERCK KGAA 110,85 110,95 109,70 110,15 -0,45
 
 
-0,409
175,45 109,00
Hugo Boss AG 41,280 41,350 41,070 41,240 -0,17
 
 
-0,412
46,600 31,780
adidas AG 208,60 208,70 207,10 208,00 -0,90
 
 
-0,433
261,10 188,55
CONTINENTAL STK 75,54 75,56 75,50 75,88 -0,38
 
 
-0,501
77,90 51,94
Formycon AG 29,100 29,950 29,500 29,650 -0,15
 
 
-0,506
62,700 20,700
E.ON SE 16,025 16,030 16,050 16,140 -0,09
 
 
-0,558
16,140 10,550
SAP SE, Walldorf 261,50 261,55 258,40 259,85 -1,45
 
 
-0,558
279,75 179,30
Carl-Zeiss Meditec AG 50,75 51,15 51,30 51,60 -0,30
 
 
-0,581
71,10 45,16
VOLKSWAGEN Vorzüge 90,50 90,54 91,78 92,34 -0,56
 
 
-0,606
109,35 80,08
TAG Immobilien AG 14,410 14,430 14,330 14,420 -0,09
 
 
-0,624
16,890 11,940
Deutsche Wohnen SE 22,900 22,950 22,950 23,100 -0,15
 
 
-0,649
27,000 17,980
BEIERSDORF AG 108,65 108,70 108,25 109,00 -0,75
 
 
-0,688
137,95 105,95
GEA Group AG 58,65 58,70 58,25 58,70 -0,45
 
 
-0,767
60,50 38,20
Fuchs SE - Vorzugsaktien 41,240 41,500 45,380 45,740 -0,36
 
 
-0,787
50,050 37,040
DWS Group SE 49,380 49,440 48,620 49,020 -0,40
 
 
-0,816
53,750 30,920
JUNGHEINRICH PR 40,740 40,900 40,760 41,100 -0,34
 
 
-0,827
42,540 23,840
Heidelberg Materials AG 198,55 198,65 201,40 203,10 -1,70
 
 
-0,837
205,40 86,78
TeamViewer SEGeschäftsaufhebungen / Preisberichtigungen 9,360 9,435 9,425 9,505 -0,08
 
 
-0,842
13,720 9,190
Fraport AG 64,40 64,50 63,90 64,45 -0,55
 
 
-0,853
64,65 43,90
Drägerwerke AG & Co. KGaA - Vorzugsaktien 68,40 68,80 69,00 69,60 -0,60
 
 
-0,862
72,40 42,85
Porsche Automobil Holding SE 34,070 34,080 34,180 34,490 -0,31
 
 
-0,899
43,430 31,530
HOCHTIEF STK 175,80 176,00 173,30 174,90 -1,60
 
 
-0,915
184,90 100,50
Cancom IT Systems 26,500 26,600 26,550 26,800 -0,25
 
 
-0,933
33,120 22,580
SARTORIUS AG VZO O.N. 211,00 211,20 210,50 212,50 -2,00
 
 
-0,941
281,00 172,20
Qiagen N.V. 41,365 41,385 40,730 41,125 -0,40
 
 
-0,960
47,191 35,595
Elmos Semiconductor SE 93,10 93,30 92,70 93,60 -0,90
 
 
-0,962
95,10 47,90
Vonovia SE 27,970 28,090 28,000 28,290 -0,29
 
 
-1,025
33,680 24,290
SIEMENS AG 218,35 218,40 216,00 218,25 -2,25
 
 
-1,031
239,95 155,04
PNE Wind AG 15,140 15,200 14,960 15,120 -0,16
 
 
-1,058
15,520 10,520
BASF SE 42,470 42,490 42,860 43,320 -0,46
 
 
-1,062
53,840 40,980
Deutsche Post AG 38,770 38,780 38,650 39,070 -0,42
 
 
-1,075
43,360 33,000
Siemens Healthineers AG 46,450 46,470 46,010 46,520 -0,51
 
 
-1,096
57,820 43,620
Krones AG 137,00 137,80 137,80 139,40 -1,60
 
 
-1,148
144,60 108,80
Hella KGaA Hueck + CO 85,90 86,10 86,00 87,00 -1,00
 
 
-1,149
92,30 82,30
PUMA STK 22,480 22,500 22,260 22,520 -0,26
 
 
-1,155
47,240 19,065
NORDEX SE 19,160 19,190 19,170 19,400 -0,23
 
 
-1,186
19,480 10,860
Dr. Ing. h.c. F. Porsche AG 42,340 42,350 43,030 43,590 -0,56
 
 
-1,285
75,020 39,770
LEG Immobilien SE 71,70 71,75 71,40 72,35 -0,95
 
 
-1,313
95,28 64,12
K+S STK 14,620 14,640 14,730 14,930 -0,20
 
 
-1,340
16,800 10,050
SUESS MICROTEC 39,980 40,060 40,580 41,160 -0,58
 
 
-1,409
70,500 27,580
RENK Group AG 71,16 71,22 71,31 72,34 -1,03
 
 
-1,424
84,88 17,96
BECHTLE STK 37,840 38,040 37,820 38,380 -0,56
 
 
-1,459
41,000 29,880
Rheinmetall AG 1.818,00 1.819,00 1.814,00 1.841,00 -27,00
 
 
-1,467
1.906,00 468,90
JENOPTIK STK 19,790 19,910 19,900 20,200 -0,30
 
 
-1,485
29,040 15,480
COMMERZBANK 28,320 28,340 28,060 28,490 -0,43
 
 
-1,509
29,900 12,280
AUTO1 Group SE 25,600 25,640 25,380 25,880 -0,50
 
 
-1,932
28,000 6,720
Knorr-Bremse 82,70 82,80 82,75 84,40 -1,65
 
 
-1,955
96,30 67,55
thyssenkrupp AG 10,690 10,740 10,750 10,975 -0,23
 
 
-2,050
11,180 2,790
Ströer SE & Co. KGaA 47,350 47,450 47,650 48,700 -1,05
 
 
-2,156
63,600 45,000
Talanx AG 111,00 111,10 109,30 111,90 -2,60
 
 
-2,324
115,90 64,30
Scout24 SE 120,00 120,20 118,80 121,90 -3,10
 
 
-2,543
122,00 65,95
AURUBIS AG 90,70 90,75 90,90 93,70 -2,80
 
 
-2,988
95,30 62,10
flatexDEGIRO AG 26,380 26,420 25,880 26,760 -0,88
 
 
-3,288
26,760 11,755
Delivery Hero SE 22,160 22,310 22,410 23,760 -1,35
 
 
-5,682
41,560 18,400
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.