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

12,679.07

Change

+95.03

Change in %

+0.755

Date
03/11/2025
Time
14:39:00
Open
12,591.32
Previous day
12,584.04
High
12,729.05
Low
12,588.48
52 weeks high
12,929.23
52 weeks low
9,998.51
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 %
Kion Group AG	64.25	64.35	61.65	57.25	4.40	7.686	59.35	29.58
DEUTSCHE LUFTHANSA AG	7.924	7.930	7.890	7.608	0.28	3.707	8.362	5.570
Mercedes-Benz Group AG	57.68	57.78	57.86	56.16	1.70	3.027	62.28	47.08
COMMERZBANK	31.960	31.980	32.080	31.140	0.94	3.019	37.690	14.060
CONTINENTAL STK	66.14	66.18	66.82	65.32	1.50	2.296	65.40	42.30
Rheinmetall AG	1,744.50	1,745.50	1,745.50	1,709.00	36.50	2.136	1,994.00	468.90
INFINEON TECHNOLOGIES AG	34.605	34.705	35.005	34.360	0.65	1.877	38.795	24.010
Fuchs SE - Vorzugsaktien	39.180	39.420	39.400	38.720	0.68	1.756	50.050	38.020
Hensoldt AG	94.05	94.15	93.50	92.00	1.50	1.630	116.70	30.24
Qiagen N.V.	40.200	40.220	40.610	40.040	0.57	1.424	47.191	35.595
TUI AG - konvertierte Namensaktien	7.422	7.426	7.388	7.300	0.09	1.205	9.216	5.870
ALLIANZ SE	353.30	353.40	353.90	350.00	3.90	1.114	377.60	283.10
JUNGHEINRICH PR	31.340	31.560	31.360	31.020	0.34	1.096	42.540	23.840
BASF SE	43.310	43.330	43.400	42.970	0.43	1.001	53.840	40.980
Nagarro SE Namens-Aktien o.N.	48.600	48.760	48.500	48.060	0.44	0.916	99.200	48.040
Deutsche Telekom AG	26.940	26.950	27.140	26.930	0.21	0.780	35.540	26.930
SAP SE, Walldorf	228.85	228.90	226.25	224.50	1.75	0.780	279.75	210.20
AUTO1 Group SE	31.140	31.180	30.420	30.220	0.20	0.662	30.780	8.585
Knorr-Bremse	80.90	81.00	80.55	80.10	0.45	0.562	96.30	67.70
EVOTEC SE	7.024	7.144	7.082	7.044	0.04	0.539	10.360	5.242
Deutsche Post AG	39.780	39.800	39.870	39.660	0.21	0.530	43.360	33.000
TRATON SE	27.980	28.020	27.940	27.800	0.14	0.504	39.500	25.880
GEA Group AG	61.60	61.65	61.95	61.65	0.30	0.487	66.45	44.90
Airbus SE	212.95	213.05	213.40	212.45	0.95	0.447	213.30	135.54
Heidelberg Materials AG	201.90	202.10	203.10	202.20	0.90	0.445	210.90	102.05
Fielmann Group AG	47.350	47.650	47.550	47.350	0.20	0.422	58.500	39.050
Fraport AG	74.95	75.00	74.05	73.75	0.30	0.407	78.25	48.42
NORDEX SE	25.740	25.780	26.000	25.900	0.10	0.386	27.100	10.860
Siemens Energy AG Namens-Aktien o.N	111.85	111.95	107.50	107.10	0.40	0.373	109.25	38.30
thyssenkrupp AG	9.126	9.170	9.116	9.088	0.03	0.308	9.956	2.424
Wacker-Chemie AG	69.65	69.80	68.50	68.30	0.20	0.293	87.32	59.20
SUESS MICROTEC	27.720	27.760	27.900	27.820	0.08	0.288	56.200	24.160
RATIONAL AG	636.00	640.00	638.00	636.50	1.50	0.236	904.00	618.50
Cancom IT Systems	24.600	24.700	24.600	24.550	0.05	0.204	30.450	22.250
PNE Wind AG	10.540	10.580	10.760	10.740	0.02	0.186	15.520	10.520
DWS Group SE	56.05	56.15	55.45	55.35	0.10	0.181	55.75	38.54
HelloFresh SE	7.150	7.156	7.022	7.010	0.01	0.171	13.430	6.708
SARTORIUS AG VZO O.N.	234.90	235.20	236.40	236.00	0.40	0.169	281.00	172.20
UNITED INTER STK N	26.640	26.820	26.800	26.760	0.04	0.149	29.180	14.750
Brenntag SE	48.000	48.020	48.040	48.010	0.03	0.062	67.640	47.500
RENK Group AG	65.96	66.03	65.89	65.87	0.02	0.030	88.76	17.96
Ströer SE & Co. KGaA	37.550	37.650	38.050	38.050	0.00	0.000	58.350	36.650
SIEMENS AG	245.65	245.75	246.05	246.10	-0.05	-0.020	247.05	173.40
PUMA STK	18.170	18.185	18.495	18.500	-0.01	-0.027	47.240	17.225
BAYERISCHE MOTOREN WERKE AG	81.74	81.78	80.88	80.92	-0.04	-0.049	91.00	64.80
flatexDEGIRO AG	33.660	33.700	32.860	32.880	-0.02	-0.061	34.200	13.205
Aroundtown SA	3.068	3.112	3.094	3.096	-0.00	-0.065	3.476	2.218
Siltronic AG	53.25	53.45	53.95	54.00	-0.05	-0.093	59.25	32.28
RWE AG	42.890	42.910	42.740	42.780	-0.04	-0.094	42.780	28.000
RTL Group	33.350	33.600	33.450	33.500	-0.05	-0.149	37.650	23.850
TeamViewer SE	6.320	6.400	6.370	6.380	-0.01	-0.157	13.720	6.365
Henkel AG & Co. KGaA - Vorzugsaktien	70.70	70.74	70.48	70.60	-0.12	-0.170	87.14	65.76
BEIERSDORF AG	92.22	92.26	92.00	92.16	-0.16	-0.174	137.40	87.66
Deutsche Wohnen SE	21.150	21.250	21.650	21.700	-0.05	-0.230	25.100	19.500
AIXTRON STK	14.530	14.545	13.930	13.965	-0.04	-0.251	16.645	9.026
Münchner Rückversicherung	536.20	537.20	536.40	538.00	-1.60	-0.297	610.00	467.60
VOLKSWAGEN Vorzüge	92.44	92.46	90.38	90.66	-0.28	-0.309	109.35	80.08
Siemens Healthineers AG	48.690	48.700	48.380	48.530	-0.15	-0.309	57.820	43.620
Porsche Automobil Holding SE	34.830	34.850	34.470	34.590	-0.12	-0.347	39.280	31.530
JENOPTIK STK	19.460	19.600	19.500	19.570	-0.07	-0.358	24.520	15.480
DEUTSCHE BOERSE STK N	218.30	218.80	219.20	220.00	-0.80	-0.364	294.10	208.10
MERCK KGAA	113.40	113.55	113.85	114.30	-0.45	-0.394	154.00	104.00
Eckert & Ziegler SE	16.730	16.950	16.850	16.920	-0.07	-0.414	22.867	12.220
TAG Immobilien AG	14.080	14.100	14.370	14.430	-0.06	-0.416	15.840	11.940
Freenet AG	26.720	26.840	26.800	26.920	-0.12	-0.446	37.420	26.480
Fresenius Medical Care AG	46.260	46.410	46.380	46.590	-0.21	-0.451	53.280	36.730
Carl-Zeiss Meditec AG	43.580	43.980	43.740	43.940	-0.20	-0.455	69.500	41.320
Evonik Industries AG	14.520	14.540	14.620	14.690	-0.07	-0.477	22.360	14.300
Deutsche Bank AG	31.410	31.420	30.885	31.060	-0.18	-0.563	31.890	15.360
Daimler Truck Holding AG	34.480	34.600	34.540	34.760	-0.22	-0.633	44.510	31.150
HANNOVER RUECKV STK N	246.00	246.60	246.40	248.00	-1.60	-0.645	292.00	237.90
Lanxess	20.260	20.300	20.580	20.720	-0.14	-0.676	32.340	19.800
Drägerwerke AG & Co. KGaA - Vorzugsaktien	72.20	72.80	72.50	73.00	-0.50	-0.685	77.10	42.85
CTS Eventim AG & Co. KGaA	77.70	77.75	77.50	78.05	-0.55	-0.705	113.10	76.70
MTU Aero Engines	374.70	375.30	376.10	378.80	-2.70	-0.713	397.10	269.20
Zalando SE	24.140	24.160	24.320	24.500	-0.18	-0.735	39.860	22.650
Krones AG	124.60	125.40	125.00	126.00	-1.00	-0.794	144.60	108.80
K+S STK	11.300	11.320	11.290	11.390	-0.10	-0.878	16.800	10.320
Fresenius SE & Co. KGaA	49.420	49.540	49.520	49.960	-0.44	-0.881	50.300	32.150
E.ON SE	16.020	16.030	16.120	16.265	-0.15	-0.891	16.475	10.550
adidas AG	162.30	162.35	164.55	166.10	-1.55	-0.933	261.10	164.95
AURUBIS AG	113.10	113.30	113.50	114.60	-1.10	-0.960	119.60	70.35
Hella KGaA Hueck + CO	81.00	81.20	80.60	81.40	-0.80	-0.983	92.30	78.40
BAYER AG	26.575	26.675	26.650	26.940	-0.29	-1.076	29.610	18.846
NEMETSCHEK	100.50	100.70	99.85	101.00	-1.15	-1.139	137.90	91.45
LEG Immobilien SE	64.70	64.80	66.00	66.80	-0.80	-1.198	87.78	64.12
Scout24 SE	100.50	100.60	99.95	101.20	-1.25	-1.235	122.30	82.35
Gerresheimer Group	27.020	27.080	27.460	27.820	-0.36	-1.294	81.500	26.880
BECHTLE STK	36.220	36.420	36.140	36.620	-0.48	-1.311	41.260	29.880
Redcare Pharmacy N.V.	69.70	70.55	70.20	71.15	-0.95	-1.335	169.90	71.15
1 & 1 AG	21.550	21.650	21.350	21.650	-0.30	-1.386	22.250	11.040
Kontron AG	22.160	22.380	22.320	22.640	-0.32	-1.413	28.620	15.250
BILFINGER STK	94.50	94.70	93.95	95.40	-1.45	-1.520	104.00	43.10
HOCHTIEF STK	253.00	253.20	248.40	252.40	-4.00	-1.585	268.00	111.70
Talanx AG	105.60	105.70	105.40	107.20	-1.80	-1.679	123.50	70.15
Symrise GmbH & Co. KG	71.40	71.44	72.16	73.46	-1.30	-1.770	111.35	73.08
Elmos Semiconductor SE	81.40	81.60	81.50	83.00	-1.50	-1.807	98.30	47.90
Dr. Ing. h.c. F. Porsche AG	45.680	45.710	45.390	46.360	-0.97	-2.092	66.680	39.770
Vonovia SE	25.470	25.580	25.560	26.130	-0.57	-2.181	31.720	24.290
Delivery Hero SE	21.570	21.700	21.640	22.140	-0.50	-2.258	39.920	21.130
IONOS Group SE Namens-Aktien o.N.	30.700	30.800	30.700	31.500	-0.80	-2.540	42.650	20.900
ATOSS SOFTWARE STK	113.60	114.00	115.60	118.80	-3.20	-2.694	144.80	99.00
Hugo Boss AG	38.660	38.680	38.270	39.360	-1.09	-2.769	46.600	31.780
SMA Solar Technology AG	26.080	26.160	25.920	26.860	-0.94	-3.500	26.860	11.690

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.