Stammdaten
HDAX
Name
HDAX P-IN.
WKN
846901
ISIN
DE0008469016
Symbol
HDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
20:30:00
Kursdaten
Letzter
12.379,06
Veränderung
+85,19
Veränderung in %
%+0,693
Datum
15.05.2025
Zeit
17:50:00
Eröffnung
12.254,99
Vortag
12.293,87
Tageshoch
12.379,06
Tagestief
12.197,91
52 Wochen Hoch
12.354,48
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 | ||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Talanx AG | 0 | 0 | 110,80 | 101,40 | 9,40 | 9,270 | 105,90 | 64,30 | |||
Hensoldt AG | 0 | 0 | 72,25 | 66,20 | 6,05 | 9,139 | 79,25 | 27,96 | |||
Eckert & Ziegler SE | 0 | 0 | 63,25 | 58,60 | 4,65 | 7,935 | 61,40 | 35,64 | |||
RTL Group | 0 | 0 | 33,450 | 31,800 | 1,65 | 5,189 | 36,050 | 23,850 | |||
IONOS Group SE Namens-Aktien o.N. | 0 | 0 | 35,750 | 34,000 | 1,75 | 5,147 | 35,700 | 20,900 | |||
Rheinmetall AG | 0 | 0 | 1.672,50 | 1.594,00 | 78,50 | 4,925 | 1.701,00 | 468,90 | |||
RENK Group AG | 0 | 0 | 55,60 | 53,90 | 1,70 | 3,154 | 59,21 | 17,96 | |||
Evonik Industries AG | 0 | 0 | 20,140 | 19,530 | 0,61 | 3,123 | 22,360 | 16,345 | |||
BAYER AG | 0 | 0 | 22,890 | 22,230 | 0,66 | 2,969 | 30,445 | 18,846 | |||
HANNOVER RUECKV STK N | 0 | 0 | 276,80 | 269,60 | 7,20 | 2,671 | 292,00 | 211,90 | |||
Drägerwerke AG & Co. KGaA - Vorzugsaktien | 0 | 0 | 62,00 | 60,40 | 1,60 | 2,649 | 68,50 | 42,85 | |||
Deutsche Bank AG | 0 | 0 | 25,090 | 24,470 | 0,62 | 2,534 | 24,705 | 12,896 | |||
Freenet AG | 0 | 0 | 34,420 | 33,580 | 0,84 | 2,501 | 37,420 | 22,920 | |||
MTU Aero Engines | 0 | 0 | 337,20 | 329,50 | 7,70 | 2,337 | 353,60 | 220,80 | |||
Deutsche Telekom AG | 0 | 0 | 32,510 | 31,810 | 0,70 | 2,201 | 35,540 | 21,600 | |||
E.ON SE | 0 | 0 | 15,255 | 14,930 | 0,33 | 2,177 | 15,750 | 10,550 | |||
Fresenius SE & Co. KGaA | 0 | 0 | 42,560 | 41,670 | 0,89 | 2,136 | 43,280 | 27,450 | |||
Vonovia SE | 0 | 0 | 28,550 | 27,980 | 0,57 | 2,037 | 33,680 | 24,290 | |||
Fresenius Medical Care AG | 0 | 0 | 50,86 | 49,90 | 0,96 | 1,924 | 50,680 | 33,100 | |||
Aroundtown SA | 0 | 0 | 2,714 | 2,664 | 0,05 | 1,877 | 3,209 | 1,843 | |||
Münchner Rückversicherung | 0 | 0 | 570,20 | 560,60 | 9,60 | 1,712 | 610,00 | 427,90 | |||
Scout24 SE | 0 | 0 | 109,20 | 107,40 | 1,80 | 1,676 | 110,30 | 65,95 | |||
Siemens Energy AG Namens-Aktien o.N | 0 | 0 | 74,64 | 73,50 | 1,14 | 1,551 | 75,64 | 22,91 | |||
Hugo Boss AG | 0 | 0 | 42,090 | 41,620 | 0,47 | 1,129 | 50,440 | 31,780 | |||
GEA Group AG | 0 | 0 | 57,20 | 56,65 | 0,55 | 0,971 | 58,75 | 37,02 | |||
Siemens Healthineers AG | 0 | 0 | 49,180 | 48,840 | 0,34 | 0,696 | 57,820 | 43,620 | |||
Fuchs SE - Vorzugsaktien | 0 | 0 | 44,880 | 44,620 | 0,26 | 0,583 | 50,050 | 37,040 | |||
JENOPTIK STK | 0 | 0 | 19,400 | 19,290 | 0,11 | 0,570 | 29,400 | 15,480 | |||
PNE Wind AG | 0 | 0 | 14,880 | 14,800 | 0,08 | 0,541 | 15,380 | 10,520 | |||
HOCHTIEF STK | 0 | 0 | 161,10 | 160,60 | 0,50 | 0,311 | 184,90 | 97,85 | |||
Symrise GmbH & Co. KG | 0 | 0 | 100,55 | 100,35 | 0,20 | 0,199 | 124,20 | 89,62 | |||
DEUTSCHE LUFTHANSA AG | 0 | 0 | 6,484 | 6,472 | 0,01 | 0,185 | 7,986 | 5,556 | |||
BECHTLE STK | 0 | 0 | 39,040 | 39,000 | 0,04 | 0,103 | 47,580 | 29,880 | |||
Airbus SE | 0 | 0 | 159,90 | 159,80 | 0,10 | 0,063 | 175,80 | 126,38 | |||
AUTO1 Group SE | 0 | 0 | 22,660 | 22,660 | 0,00 | 0,000 | 23,720 | 5,705 | |||
Krones AG | 0 | 0 | 144,60 | 144,60 | 0,00 | 0,000 | 144,60 | 108,80 | |||
Kontron AG | 0 | 0 | 22,920 | 22,940 | -0,02 | -0,087 | 25,880 | 15,250 | |||
CompuGroup Medical SE & Co. KGaA | 0 | 0 | 22,040 | 22,060 | -0,02 | -0,091 | 28,580 | 13,380 | |||
Gerresheimer Group | 0 | 0 | 61,50 | 61,60 | -0,10 | -0,162 | 109,20 | 50,45 | |||
Henkel AG & Co. KGaA - Vorzugsaktien | 0 | 0 | 70,00 | 70,12 | -0,12 | -0,171 | 87,14 | 66,78 | |||
Porsche Automobil Holding SE | 0 | 0 | 38,120 | 38,230 | -0,11 | -0,288 | 50,540 | 31,530 | |||
Brenntag SE | 0 | 0 | 60,66 | 60,86 | -0,20 | -0,329 | 71,46 | 52,70 | |||
SIEMENS AG | 0 | 0 | 221,90 | 222,65 | -0,75 | -0,337 | 239,95 | 155,04 | |||
Fraport AG | 0 | 0 | 57,15 | 57,40 | -0,25 | -0,436 | 60,55 | 43,90 | |||
Mercedes-Benz Group AG | 0 | 0 | 53,15 | 53,41 | -0,26 | -0,487 | 68,95 | 47,08 | |||
VOLKSWAGEN Vorzüge | 0 | 0 | 103,40 | 103,95 | -0,55 | -0,529 | 123,45 | 80,08 | |||
Deutsche Post AG | 0 | 0 | 38,830 | 39,040 | -0,21 | -0,538 | 43,360 | 33,000 | |||
Carl-Zeiss Meditec AG | 0 | 0 | 61,20 | 61,55 | -0,35 | -0,569 | 96,80 | 45,16 | |||
DWS Group SE | 0 | 0 | 51,45 | 51,80 | -0,35 | -0,676 | 53,75 | 30,92 | |||
adidas AG | 0 | 0 | 221,50 | 223,20 | -1,70 | -0,762 | 261,10 | 188,55 | |||
SARTORIUS AG VZO O.N. | 0 | 0 | 229,90 | 231,70 | -1,80 | -0,777 | 288,50 | 172,20 | |||
PUMA STK | 0 | 0 | 23,150 | 23,340 | -0,19 | -0,814 | 52,080 | 19,065 | |||
Delivery Hero SE | 0 | 0 | 26,620 | 26,850 | -0,23 | -0,857 | 41,560 | 18,400 | |||
BEIERSDORF AG | 0 | 0 | 118,30 | 119,35 | -1,05 | -0,880 | 146,75 | 113,95 | |||
JUNGHEINRICH PR | 0 | 0 | 35,140 | 35,460 | -0,32 | -0,902 | 36,600 | 23,840 | |||
Dr. Ing. h.c. F. Porsche AG | 0 | 0 | 47,580 | 48,020 | -0,44 | -0,916 | 85,240 | 42,830 | |||
Siltronic AG | 0 | 0 | 38,860 | 39,240 | -0,38 | -0,968 | 77,550 | 33,020 | |||
TeamViewer SE | 0 | 0 | 10,800 | 10,910 | -0,11 | -1,008 | 13,720 | 9,190 | |||
ATOSS SOFTWARE STK | 0 | 0 | 131,20 | 132,60 | -1,40 | -1,056 | 143,20 | 108,00 | |||
Deutsche Wohnen SE | 0 | 0 | 21,400 | 21,650 | -0,25 | -1,155 | 27,000 | 17,180 | |||
Heidelberg Materials AG | 0 | 0 | 188,35 | 190,60 | -2,25 | -1,180 | 190,60 | 86,78 | |||
K+S STK | 0 | 0 | 14,840 | 15,020 | -0,18 | -1,198 | 15,690 | 10,050 | |||
Daimler Truck Holding AG | 0 | 0 | 40,060 | 40,550 | -0,49 | -1,208 | 44,290 | 29,970 | |||
flatexDEGIRO AG | 0 | 0 | 24,300 | 24,620 | -0,32 | -1,300 | 24,680 | 11,755 | |||
ALLIANZ SE | 0 | 0 | 346,70 | 351,30 | -4,60 | -1,309 | 377,10 | 245,80 | |||
Hella KGaA Hueck + CO | 0 | 0 | 86,60 | 87,80 | -1,20 | -1,367 | 92,30 | 82,50 | |||
DEUTSCHE BOERSE STK N | 0 | 0 | 279,40 | 283,30 | -3,90 | -1,377 | 294,10 | 177,95 | |||
SAP SE, Walldorf | 0 | 0 | 255,80 | 259,40 | -3,60 | -1,388 | 279,75 | 166,48 | |||
EVOTEC SE | 0 | 0 | 7,028 | 7,130 | -0,10 | -1,431 | 10,560 | 5,242 | |||
UNITED INTER STK N | 0 | 0 | 21,920 | 22,240 | -0,32 | -1,439 | 23,320 | 14,750 | |||
Kion Group AG | 0 | 0 | 42,120 | 42,740 | -0,62 | -1,451 | 46,580 | 29,580 | |||
Wacker-Chemie AG | 0 | 0 | 66,50 | 67,50 | -1,00 | -1,481 | 105,55 | 60,45 | |||
CONTINENTAL STK | 0 | 0 | 74,06 | 75,22 | -1,16 | -1,542 | 75,22 | 51,94 | |||
RATIONAL AG | 0 | 0 | 754,50 | 766,50 | -12,00 | -1,566 | 935,00 | 677,50 | |||
COMMERZBANK | 0 | 0 | 25,680 | 26,110 | -0,43 | -1,647 | 26,150 | 12,280 | |||
Knorr-Bremse | 0 | 0 | 86,55 | 88,00 | -1,45 | -1,648 | 96,30 | 67,55 | |||
SUESS MICROTEC | 0 | 0 | 38,920 | 39,580 | -0,66 | -1,668 | 70,500 | 27,580 | |||
Redcare Pharmacy N.V. | 0 | 0 | 123,00 | 125,10 | -2,10 | -1,679 | 169,90 | 97,70 | |||
Formycon AG | 0 | 0 | 23,050 | 23,450 | -0,40 | -1,706 | 62,700 | 20,700 | |||
BASF SE | 0 | 0 | 44,100 | 44,870 | -0,77 | -1,716 | 53,840 | 40,980 | |||
HelloFresh SE | 0 | 0 | 10,270 | 10,450 | -0,18 | -1,722 | 13,430 | 4,471 | |||
CTS Eventim AG & Co. KGaA | 0 | 0 | 108,10 | 110,00 | -1,90 | -1,727 | 110,00 | 74,45 | |||
INFINEON TECHNOLOGIES AG | 0 | 0 | 33,810 | 34,405 | -0,60 | -1,729 | 38,795 | 24,010 | |||
Ströer SE & Co. KGaA | 0 | 0 | 51,10 | 52,00 | -0,90 | -1,731 | 67,10 | 45,00 | |||
LEG Immobilien SE | 0 | 0 | 70,60 | 71,90 | -1,30 | -1,808 | 95,28 | 64,12 | |||
Cancom IT Systems | 0 | 0 | 27,700 | 28,250 | -0,55 | -1,947 | 33,140 | 22,580 | |||
Elmos Semiconductor SE | 0 | 0 | 73,10 | 74,60 | -1,50 | -2,011 | 89,20 | 47,90 | |||
AURUBIS AG | 0 | 0 | 77,80 | 79,40 | -1,60 | -2,015 | 94,25 | 62,10 | |||
NEMETSCHEK | 0 | 0 | 119,70 | 122,30 | -2,60 | -2,126 | 124,60 | 82,85 | |||
NORDEX SE | 0 | 0 | 17,180 | 17,560 | -0,38 | -2,164 | 17,560 | 10,860 | |||
AIXTRON STK | 0 | 0 | 13,290 | 13,630 | -0,34 | -2,494 | 24,010 | 9,026 | |||
TAG Immobilien AG | 0 | 0 | 13,560 | 13,910 | -0,35 | -2,516 | 16,890 | 11,940 | |||
1 & 1 AG | 0 | 0 | 15,280 | 15,680 | -0,40 | -2,551 | 17,840 | 11,040 | |||
RWE AG | 0 | 0 | 31,450 | 32,320 | -0,87 | -2,692 | 35,980 | 28,000 | |||
Lanxess | 0 | 0 | 27,900 | 28,700 | -0,80 | -2,787 | 32,340 | 21,480 | |||
Zalando SE | 0 | 0 | 31,280 | 32,210 | -0,93 | -2,887 | 39,860 | 20,950 | |||
Qiagen N.V. | 0 | 0 | 36,930 | 38,035 | -1,11 | -2,905 | 47,191 | 35,595 | |||
TUI AG - konvertierte Namensaktien | 0 | 0 | 6,930 | 7,166 | -0,24 | -3,293 | 8,628 | 5,328 | |||
MERCK KGAA | 0 | 0 | 120,00 | 125,30 | -5,30 | -4,230 | 175,45 | 112,40 | |||
TRATON SE | 0 | 0 | 30,240 | 31,740 | -1,50 | -4,726 | 39,500 | 25,880 | |||
BILFINGER STK | 0 | 0 | 71,45 | 75,15 | -3,70 | -4,923 | 76,60 | 43,10 | |||
BAYERISCHE MOTOREN WERKE AG | 0 | 0 | 77,76 | 82,28 | -4,52 | -5,493 | 102,80 | 64,80 | |||
thyssenkrupp AG | 0 | 0 | 8,232 | 9,480 | -1,25 | -13,165 | 11,050 | 2,790 |