HDAX

Master data

HDAX

Name
HDAX P-IN.
WKN
846901
ISIN
DE0008469016
Symbol
HDAX
Trading time start
09:00:00
Trading time end
20:30:00

Price data

Last

12,758.03

Change

+28.19

Change in %

+0.221

Date
15/12/2025
Time
17:50:00
Open
12,769.62
Previous day
12,729.84
High
12,796.14
Low
12,726.16
52 weeks high
12,929.23
52 weeks low
10,292.32
Volume last trade
n/a
Volume
0
Turnover
n/a

Intraday 1 Week 1 Month 3 Months 1 Year 5 Years Overall

Illustration

Chart type:

Scale type:

Comparison

Comparison to index:

Comparison with:

Analysis

Indicator 1:

Moving average:

HDAX stock price list

Name	Bid	Ask	Last	Previous day		Change to previous dayin EURin %
TUI AG - konvertierte Namensaktien	8.834	8.854	8.836	8.222	0.61	7.468	9.216	5.870
Gerresheimer Group	27.940	28.240	28.120	26.340	1.78	6.758	81.500	23.420
PUMA STK	22.520	22.630	23.140	21.860	1.28	5.855	45.630	15.410
Wacker-Chemie AG	68.10	68.65	69.65	66.65	3.00	4.501	87.32	59.20
thyssenkrupp AG	9.210	9.368	9.288	8.982	0.31	3.407	9.956	2.895
AUTO1 Group SE	27.140	27.260	26.960	26.140	0.82	3.137	31.020	14.770
Kontron AG	22.780	23.180	23.080	22.560	0.52	2.305	28.620	17.500
Nagarro SE Namens-Aktien o.N.	78.40	79.00	80.55	78.90	1.65	2.091	92.80	43.08
Lanxess	17.460	17.590	17.850	17.500	0.35	2.000	32.340	16.050
adidas AG	166.00	166.95	168.80	165.85	2.95	1.779	261.10	151.35
Fresenius SE & Co. KGaA	48.220	48.590	48.410	47.570	0.84	1.766	50.300	33.240
K+S STK	11.900	12.020	12.110	11.900	0.21	1.765	16.800	10.320
Scout24 SE	86.20	87.20	87.35	85.95	1.40	1.629	122.30	83.50
IONOS Group SE Namens-Aktien o.N.	25.700	25.850	26.050	25.700	0.35	1.362	42.650	20.900
TRATON SE	30.360	30.580	30.820	30.440	0.38	1.248	39.500	25.880
Fuchs SE - Vorzugsaktien	38.820	39.300	39.040	38.620	0.42	1.088	50.050	37.520
Deutsche Bank AG	31.960	32.030	31.840	31.505	0.34	1.063	33.070	16.022
Hugo Boss AG	36.450	36.610	36.450	36.070	0.38	1.054	46.600	31.780
NEMETSCHEK	92.65	93.20	93.10	92.20	0.90	0.976	137.90	87.30
DEUTSCHE LUFTHANSA AG	8.456	8.478	8.494	8.416	0.08	0.927	8.416	5.570
RTL Group	32.550	33.200	32.850	32.550	0.30	0.922	37.650	26.450
Aroundtown SA	2.560	2.728	2.644	2.620	0.02	0.916	3.476	2.218
Freenet AG	28.560	29.020	28.780	28.520	0.26	0.912	37.420	26.480
ATOSS SOFTWARE STK	112.80	114.00	114.80	113.80	1.00	0.879	144.80	99.00
DEUTSCHE BOERSE STK N	215.70	216.90	216.20	214.40	1.80	0.840	294.10	203.00
TAG Immobilien AG	13.100	13.130	13.240	13.130	0.11	0.838	15.840	11.940
Brenntag SE	49.56	49.86	50.56	50.18	0.38	0.757	67.64	46.14
JENOPTIK STK	18.890	19.430	19.160	19.040	0.12	0.630	24.520	15.480
Siemens Healthineers AG	44.270	44.370	44.010	43.750	0.26	0.594	57.820	40.830
CONTINENTAL STK	66.16	66.66	66.46	66.08	0.38	0.575	66.84	43.68
ALLIANZ SE	383.00	383.90	383.20	381.20	2.00	0.525	383.30	293.00
Fielmann Group AG	42.350	43.200	42.750	42.550	0.20	0.470	58.500	39.150
Symrise GmbH & Co. KG	66.72	66.94	67.02	66.74	0.28	0.420	105.75	66.74
UNITED INTER STK N	24.940	25.240	25.080	24.980	0.10	0.400	29.180	14.750
Delivery Hero SE	21.540	22.050	21.790	21.710	0.08	0.368	32.270	16.085
RWE AG	43.660	43.790	43.640	43.500	0.14	0.322	46.680	28.000
MTU Aero Engines	353.40	355.70	354.50	353.40	1.10	0.311	397.10	269.20
Deutsche Post AG	46.870	46.990	47.140	47.000	0.14	0.298	47.000	33.000
BECHTLE STK	43.140	43.600	43.360	43.240	0.12	0.278	44.200	29.880
Talanx AG	111.50	111.80	110.20	109.90	0.30	0.273	123.50	79.85
TeamViewer SE	5.580	5.765	5.670	5.655	0.02	0.265	13.440	5.440
SAP SE, Walldorf	207.75	208.00	209.05	208.55	0.50	0.240	279.75	205.65
NORDEX SE	29.320	29.400	28.940	28.880	0.06	0.208	28.980	10.860
SIEMENS AG	237.85	238.35	238.00	237.55	0.45	0.189	251.60	173.40
JUNGHEINRICH PR	34.680	35.380	35.020	34.960	0.06	0.172	42.540	23.980
Siemens Energy AG Namens-Aktien o.N	119.65	119.90	119.90	119.70	0.20	0.167	124.25	47.29
HANNOVER RUECKV STK N	260.40	263.20	261.80	261.40	0.40	0.153	292.00	242.00
Airbus SE	195.58	196.28	194.10	193.90	0.20	0.103	213.30	135.54
HelloFresh SE	5.676	5.752	5.622	5.618	0.00	0.071	13.430	5.214
Qiagen N.V.	38.185	38.485	38.545	38.530	0.02	0.039	47.191	35.595
Porsche Automobil Holding SE	40.830	41.020	40.810	40.800	0.01	0.025	41.090	31.530
Henkel AG & Co. KGaA - Vorzugsaktien	69.88	70.02	70.04	70.04	0.00	0.000	87.14	65.76
Hella KGaA Hueck + CO	81.90	82.20	81.70	81.70	0.00	0.000	92.30	78.00
BAYERISCHE MOTOREN WERKE AG	94.44	94.84	95.84	95.86	-0.02	-0.021	97.18	64.80
E.ON SE	15.315	15.335	15.200	15.210	-0.01	-0.066	16.475	10.550
BILFINGER STK	108.70	109.40	107.90	108.10	-0.20	-0.185	108.10	44.70
Fresenius Medical Care AG	39.830	40.190	40.010	40.090	-0.08	-0.200	53.280	39.070
Deutsche Telekom AG	26.570	26.590	26.840	26.900	-0.06	-0.223	35.540	26.420
RATIONAL AG	635.00	646.50	640.50	642.00	-1.50	-0.234	887.00	615.00
Ströer SE & Co. KGaA	35.900	36.500	36.250	36.350	-0.10	-0.275	58.350	33.500
Krones AG	132.60	134.60	133.60	134.00	-0.40	-0.299	144.60	108.80
LEG Immobilien SE	60.45	60.70	60.95	61.15	-0.20	-0.327	83.64	61.15
Heidelberg Materials AG	223.10	223.40	223.20	224.10	-0.90	-0.402	225.20	117.95
BEIERSDORF AG	93.86	94.32	93.34	93.72	-0.38	-0.405	137.40	87.66
VOLKSWAGEN Vorzüge	106.60	106.90	106.85	107.30	-0.45	-0.419	109.35	85.38
Drägerwerke AG & Co. KGaA - Vorzugsaktien	66.90	67.80	67.30	67.60	-0.30	-0.444	77.10	44.05
GEA Group AG	55.75	56.05	55.75	56.00	-0.25	-0.446	66.45	47.64
Deutsche Wohnen SE	19.960	20.250	20.250	20.350	-0.10	-0.491	24.850	19.500
PNE Wind AG	9.740	9.870	10.160	10.220	-0.06	-0.587	15.520	9.690
Evonik Industries AG	13.090	13.170	13.160	13.250	-0.09	-0.679	22.360	12.800
Knorr-Bremse	92.30	92.90	92.50	93.15	-0.65	-0.698	96.30	67.70
CTS Eventim AG & Co. KGaA	76.90	77.20	77.40	77.95	-0.55	-0.706	113.10	75.00
Münchner Rückversicherung	553.00	557.40	555.60	560.00	-4.40	-0.786	610.00	484.10
Dr. Ing. h.c. F. Porsche AG	45.990	46.140	45.990	46.360	-0.37	-0.798	62.820	39.770
DWS Group SE	54.20	54.30	53.15	53.60	-0.45	-0.840	56.05	38.54
Cancom IT Systems	27.400	27.700	27.150	27.400	-0.25	-0.912	30.450	22.250
Eckert & Ziegler SE	14.770	15.240	15.000	15.140	-0.14	-0.925	22.867	13.853
SMA Solar Technology AG	36.400	36.520	36.780	37.140	-0.36	-0.969	37.140	12.630
Carl-Zeiss Meditec AG	39.420	40.660	40.040	40.440	-0.40	-0.989	69.500	40.440
Zalando SE	23.510	23.580	23.010	23.240	-0.23	-0.990	39.860	21.880
EVOTEC SE	5.098	5.278	5.192	5.244	-0.05	-0.992	9.045	5.122
MERCK KGAA	118.10	118.50	117.95	119.15	-1.20	-1.007	151.05	104.00
Siltronic AG	47.960	48.260	47.520	48.040	-0.52	-1.082	59.250	32.280
SUESS MICROTEC	37.780	38.040	38.620	39.060	-0.44	-1.126	50.200	24.160
INFINEON TECHNOLOGIES AG	35.610	36.045	35.830	36.255	-0.43	-1.172	38.795	24.010
BASF SE	43.970	44.150	44.200	44.740	-0.54	-1.207	53.840	40.980
1 & 1 AG	23.050	23.300	23.350	23.700	-0.35	-1.477	24.250	11.040
Mercedes-Benz Group AG	60.49	60.95	60.72	61.68	-0.96	-1.556	62.28	47.08
BAYER AG	35.605	36.110	35.855	36.425	-0.57	-1.565	36.545	18.846
Hensoldt AG	71.25	71.55	71.35	72.55	-1.20	-1.654	116.70	33.32
Vonovia SE	23.620	23.810	23.710	24.150	-0.44	-1.822	30.390	24.000
Fraport AG	68.25	68.65	69.55	70.85	-1.30	-1.835	78.25	51.90
COMMERZBANK	35.010	35.130	34.630	35.280	-0.65	-1.842	37.690	15.265
AURUBIS AG	117.10	117.30	116.10	118.40	-2.30	-1.943	121.80	70.35
Elmos Semiconductor SE	91.50	92.30	94.20	96.30	-2.10	-2.181	102.00	47.90
Redcare Pharmacy N.V.	60.70	61.80	61.25	62.70	-1.45	-2.313	148.60	60.20
flatexDEGIRO AG	34.280	34.400	33.840	34.660	-0.82	-2.366	34.660	14.640
HOCHTIEF STK	339.00	340.00	328.60	336.60	-8.00	-2.377	336.60	124.90
Kion Group AG	64.40	64.60	65.10	66.75	-1.65	-2.472	66.75	29.58
Daimler Truck Holding AG	37.220	37.690	37.450	38.470	-1.02	-2.651	44.510	31.150
SARTORIUS AG VZO O.N.	240.10	241.90	239.80	247.50	-7.70	-3.111	281.00	172.20
AIXTRON STK	16.935	16.980	17.100	17.745	-0.65	-3.635	19.515	9.026
RENK Group AG	53.07	53.29	52.77	54.79	-2.02	-3.687	88.76	18.11
Rheinmetall AG	1,560.50	1,562.50	1,564.00	1,625.00	-61.00	-3.754	1,994.00	605.20

All prices published on this page are Xontro prices and are at least
15 minutes delayed. To get real time Xontro prices please register here.