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
12,553.16
Change
+20.91
Change in %
%
+0.167
Date
30/05/2025
Time
17:50:00
Open
12,545.03
Previous day
12,532.25
High
12,652.17
Low
12,545.03
52 weeks high
12,668.80
52 weeks low
9,173.06
Volume last trade
n/a
Volume
0
Turnover
0.00

 

Intraday1 Week1 Month3 Months1 Year5 YearsOverall
Chart
Illustration
Comparison
Analysis
 

HDAX stock price list

 Bid Ask Last Previous day
52 weeks high 52 weeks low
LEG Immobilien SE 0 0 76.25 73.40 2.85
 
 
3.883		 95.28 64.12
IONOS Group SE Namens-Aktien o.N. 0 0 41.000 39.650 1.35
 
 
3.405		 41.000 20.900
Eckert & Ziegler SE 0 0 61.85 59.95 1.90
 
 
3.169		 64.25 35.64
Fraport AG 0 0 61.75 60.15 1.60
 
 
2.660		 61.75 43.90
Formycon AG 0 0 23.600 23.050 0.55
 
 
2.386		 62.700 20.700
thyssenkrupp AG 0 0 8.606 8.414 0.19
 
 
2.282		 11.050 2.790
flatexDEGIRO AG 0 0 24.480 23.940 0.54
 
 
2.256		 24.960 11.755
Fresenius SE & Co. KGaA 0 0 43.250 42.390 0.86
 
 
2.029		 43.950 27.910
EVOTEC SE 0 0 6.950 6.812 0.14
 
 
2.026		 10.360 5.242
SAP SE, Walldorf 0 0 265.85 261.50 4.35
 
 
1.663		 279.75 166.48
TAG Immobilien AG 0 0 14.830 14.610 0.22
 
 
1.506		 16.890 11.940
SIEMENS AG 0 0 215.75 213.00 2.75
 
 
1.291		 239.95 155.04
RENK Group AGTrade Cancellations / Price Corrections 0 0 78.79 77.85 0.94
 
 
1.207		 78.79 17.96
Münchner Rückversicherung 0 0 570.20 563.80 6.40
 
 
1.135		 610.00 427.90
NORDEX SE 0 0 18.140 17.940 0.20
 
 
1.115		 18.140 10.860
Deutsche Wohnen SE 0 0 22.850 22.600 0.25
 
 
1.106		 27.000 17.180
Hella KGaA Hueck + CO 0 0 86.90 86.00 0.90
 
 
1.047		 92.30 83.40
Hensoldt AG 0 0 92.40 91.60 0.80
 
 
0.873		 92.40 27.96
RATIONAL AG 0 0 722.50 716.50 6.00
 
 
0.837		 935.00 677.50
Qiagen N.V. 0 0 39.410 39.095 0.32
 
 
0.806		 47.191 35.595
Siemens Energy AG Namens-Aktien o.N 0 0 85.22 84.56 0.66
 
 
0.781		 85.64 22.91
RTL Group 0 0 33.650 33.400 0.25
 
 
0.749		 36.050 23.850
DEUTSCHE LUFTHANSA AG 0 0 7.094 7.046 0.05
 
 
0.681		 7.986 5.556
COMMERZBANK 0 0 26.670 26.500 0.17
 
 
0.642		 27.050 12.280
Drägerwerke AG & Co. KGaA - Vorzugsaktien 0 0 67.10 66.70 0.40
 
 
0.600		 68.50 42.85
SUESS MICROTEC 0 0 39.800 39.600 0.20
 
 
0.505		 70.500 27.580
HANNOVER RUECKV STK N 0 0 278.80 277.40 1.40
 
 
0.505		 292.00 211.90
UNITED INTER STK N 0 0 22.960 22.860 0.10
 
 
0.437		 23.160 14.750
RWE AG 0 0 32.840 32.700 0.14
 
 
0.428		 35.810 28.000
Scout24 SE 0 0 119.60 119.10 0.50
 
 
0.420		 119.60 65.95
Henkel AG & Co. KGaA - Vorzugsaktien 0 0 70.50 70.26 0.24
 
 
0.342		 87.14 66.78
Daimler Truck Holding AG 0 0 38.340 38.210 0.13
 
 
0.340		 44.290 29.970
DEUTSCHE BOERSE STK N 0 0 284.10 283.70 0.40
 
 
0.141		 294.10 178.65
DWS Group SE 0 0 49.420 49.360 0.06
 
 
0.122		 53.750 30.920
CompuGroup Medical SE & Co. KGaA 0 0 22.060 22.040 0.02
 
 
0.091		 27.740 13.380
NEMETSCHEK 0 0 121.50 121.40 0.10
 
 
0.082		 124.60 82.85
Heidelberg Materials AG 0 0 175.85 175.75 0.10
 
 
0.057		 190.60 86.78
BAYER AG 0 0 24.735 24.730 0.01
 
 
0.020		 30.445 18.846
1 & 1 AG 0 0 18.240 18.240 0.00
 
 
0.000		 18.280 11.040
Deutsche Telekom AG 0 0 33.220 33.230 -0.01
 
 
-0.030		 35.540 22.190
Vonovia SE 0 0 28.820 28.840 -0.02
 
 
-0.069		 33.680 24.290
MTU Aero Engines 0 0 353.70 354.00 -0.30
 
 
-0.085		 355.40 220.80
K+S STK 0 0 16.200 16.220 -0.02
 
 
-0.123		 16.220 10.050
PUMA STK 0 0 22.970 23.000 -0.03
 
 
-0.130		 48.080 19.065
Freenet AG 0 0 29.120 29.160 -0.04
 
 
-0.137		 37.420 23.980
Hugo Boss AG 0 0 40.710 40.780 -0.07
 
 
-0.172		 48.850 31.780
CTS Eventim AG & Co. KGaA 0 0 106.80 107.00 -0.20
 
 
-0.187		 113.10 74.45
BEIERSDORF AG 0 0 120.60 120.85 -0.25
 
 
-0.207		 146.75 113.95
Rheinmetall AG 0 0 1,884.00 1,888.50 -4.50
 
 
-0.238		 1,906.00 468.90
ALLIANZ SE 0 0 349.40 350.30 -0.90
 
 
-0.257		 377.10 245.80
E.ON SE 0 0 15.505 15.545 -0.04
 
 
-0.257		 15.835 10.550
Talanx AG 0 0 114.50 114.80 -0.30
 
 
-0.261		 115.10 64.30
PNE Wind AG 0 0 14.900 14.940 -0.04
 
 
-0.268		 15.380 10.520
Elmos Semiconductor SE 0 0 67.90 68.10 -0.20
 
 
-0.294		 89.20 47.90
Airbus SE 0 0 163.46 163.96 -0.50
 
 
-0.305		 175.80 126.38
JUNGHEINRICH PR 0 0 35.360 35.480 -0.12
 
 
-0.338		 36.500 23.840
BASF SE 0 0 42.950 43.100 -0.15
 
 
-0.348		 53.840 40.980
Deutsche Post AG 0 0 39.310 39.460 -0.15
 
 
-0.380		 43.360 33.000
Symrise GmbH & Co. KG 0 0 103.75 104.15 -0.40
 
 
-0.384		 124.20 89.62
Fresenius Medical Care AG 0 0 50.18 50.38 -0.20
 
 
-0.397		 53.28 33.10
Mercedes-Benz Group AG 0 0 52.48 52.69 -0.21
 
 
-0.399		 66.43 47.08
Kontron AG 0 0 22.880 23.000 -0.12
 
 
-0.522		 25.880 15.250
MERCK KGAA 0 0 115.10 115.75 -0.65
 
 
-0.562		 175.45 112.40
GEA Group AGDelivery 0 0 59.35 59.70 -0.35
 
 
-0.586		 59.80 37.02
SARTORIUS AG VZO O.N. 0 0 217.90 219.20 -1.30
 
 
-0.593		 281.00 172.20
CONTINENTAL STK 0 0 77.08 77.60 -0.52
 
 
-0.670		 77.60 51.94
Evonik Industries AG 0 0 19.070 19.200 -0.13
 
 
-0.677		 22.360 16.345
Cancom IT Systems 0 0 28.550 28.750 -0.20
 
 
-0.696		 33.140 22.580
Wacker-Chemie AG 0 0 63.00 63.45 -0.45
 
 
-0.709		 104.60 60.45
Fuchs SE - Vorzugsaktien 0 0 44.280 44.600 -0.32
 
 
-0.717		 50.050 37.040
Ströer SE & Co. KGaA 0 0 51.20 51.60 -0.40
 
 
-0.775		 67.10 45.00
Porsche Automobil Holding SE 0 0 35.240 35.570 -0.33
 
 
-0.928		 50.500 31.530
Lanxess 0 0 27.180 27.440 -0.26
 
 
-0.948		 32.340 21.480
TRATON SE 0 0 31.060 31.360 -0.30
 
 
-0.957		 39.500 25.880
Redcare Pharmacy N.V. 0 0 116.10 117.30 -1.20
 
 
-1.023		 169.90 107.80
Deutsche Bank AG 0 0 24.465 24.730 -0.27
 
 
-1.072		 25.465 12.896
BECHTLE STK 0 0 38.560 38.980 -0.42
 
 
-1.077		 47.400 29.880
Dr. Ing. h.c. F. Porsche AG 0 0 43.270 43.750 -0.48
 
 
-1.097		 77.480 42.540
Kion Group AG 0 0 41.440 41.900 -0.46
 
 
-1.098		 46.580 29.580
Krones AG 0 0 138.80 140.40 -1.60
 
 
-1.140		 144.60 108.80
TeamViewer SE 0 0 10.280 10.400 -0.12
 
 
-1.154		 13.720 9.190
JENOPTIK STK 0 0 19.300 19.530 -0.23
 
 
-1.178		 29.400 15.480
Knorr-Bremse 0 0 90.40 91.50 -1.10
 
 
-1.202		 96.30 67.55
Siltronic AG 0 0 36.640 37.100 -0.46
 
 
-1.240		 77.550 33.020
ATOSS SOFTWARE STK 0 0 129.20 131.00 -1.80
 
 
-1.374		 143.20 108.00
HOCHTIEF STK 0 0 164.50 166.80 -2.30
 
 
-1.379		 184.90 97.85
Gerresheimer Group 0 0 63.70 64.60 -0.90
 
 
-1.393		 109.20 50.45
Brenntag SE 0 0 59.42 60.28 -0.86
 
 
-1.427		 67.64 52.70
Aroundtown SA 0 0 2.800 2.844 -0.04
 
 
-1.547		 3.209 1.843
VOLKSWAGEN Vorzüge 0 0 95.80 97.40 -1.60
 
 
-1.643		 115.10 80.08
INFINEON TECHNOLOGIES AG 0 0 34.255 34.835 -0.58
 
 
-1.665		 38.795 24.010
HelloFresh SE 0 0 10.570 10.765 -0.20
 
 
-1.811		 13.430 4.471
AURUBIS AG 0 0 77.50 78.95 -1.45
 
 
-1.837		 94.25 62.10
AIXTRON STK 0 0 12.420 12.655 -0.24
 
 
-1.857		 22.830 9.026
Carl-Zeiss Meditec AG 0 0 57.10 58.20 -1.10
 
 
-1.890		 86.90 45.16
Siemens Healthineers AG 0 0 46.400 47.310 -0.91
 
 
-1.923		 57.820 43.620
TUI AG - konvertierte Namensaktien 0 0 7.430 7.600 -0.17
 
 
-2.237		 8.628 5.328
BILFINGER STK 0 0 77.65 79.45 -1.80
 
 
-2.266		 80.30 43.10
BAYERISCHE MOTOREN WERKE AG 0 0 78.26 80.36 -2.10
 
 
-2.613		 93.86 64.80
adidas AG 0 0 219.90 226.40 -6.50
 
 
-2.871		 261.10 188.55
Zalando SE 0 0 30.850 31.820 -0.97
 
 
-3.048		 39.860 20.950
AUTO1 Group SE 0 0 23.360 24.640 -1.28
 
 
-5.195		 25.600 5.705
Delivery Hero SE 0 0 24.590 25.980 -1.39
 
 
-5.350		 41.560 18.400
Print
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.