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
12,811.54
Change
+79.24
Change in %
%+0.622
Date
13/10/2025
Time
17:50:00
Open
12,802.57
Previous day
12,732.30
High
12,838.15
Low
12,749.48
52 weeks high
12,929.23
52 weeks low
9,998.51
Volume last trade
n/a
Volume
0
Turnover
n/a
HDAX stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| SUESS MICROTEC | 37.660 | 38.160 | 37.200 | 33.820 | 3.38 | 9.994 | 69.400 | 24.160 | |||
| Carl-Zeiss Meditec AG | 0 | 0 | 45.720 | 42.800 | 2.92 | 6.822 | 69.500 | 41.320 | |||
| JENOPTIK STK | 0 | 0 | 19.860 | 19.080 | 0.78 | 4.088 | 28.900 | 15.480 | |||
| TAG Immobilien AG | 15.080 | 15.190 | 15.120 | 14.530 | 0.59 | 4.061 | 16.520 | 11.940 | |||
| AURUBIS AG | 117.20 | 117.70 | 118.60 | 114.00 | 4.60 | 4.035 | 119.60 | 63.30 | |||
| Fresenius Medical Care AG | 0 | 0 | 47.540 | 46.280 | 1.26 | 2.723 | 53.280 | 35.200 | |||
| Aroundtown SA | 0 | 0 | 3.260 | 3.178 | 0.08 | 2.580 | 3.476 | 2.218 | |||
| INFINEON TECHNOLOGIES AG | 0 | 0 | 32.650 | 31.950 | 0.70 | 2.191 | 38.795 | 24.010 | |||
| NORDEX SE | 24.160 | 24.260 | 24.260 | 23.740 | 0.52 | 2.190 | 23.820 | 10.860 | |||
| Siemens Energy AG Namens-Aktien o.N | 108.20 | 108.45 | 108.25 | 106.10 | 2.15 | 2.026 | 109.25 | 34.58 | |||
| Deutsche Wohnen SE | 22.350 | 22.650 | 22.250 | 21.900 | 0.35 | 1.598 | 25.100 | 19.500 | |||
| Krones AG | 0 | 0 | 128.40 | 126.40 | 2.00 | 1.582 | 144.60 | 108.80 | |||
| MTU Aero Engines | 0 | 0 | 392.00 | 386.30 | 5.70 | 1.476 | 397.10 | 269.20 | |||
| EVOTEC SE | 0 | 0 | 6.768 | 6.670 | 0.10 | 1.469 | 10.360 | 5.242 | |||
| Vonovia SE | 0 | 0 | 27.440 | 27.050 | 0.39 | 1.442 | 32.760 | 24.290 | |||
| SIEMENS AG | 246.20 | 246.55 | 246.00 | 242.55 | 3.45 | 1.422 | 246.30 | 173.40 | |||
| Drägerwerke AG & Co. KGaA - Vorzugsaktien | 0 | 0 | 66.40 | 65.50 | 0.90 | 1.374 | 72.40 | 42.85 | |||
| Fresenius SE & Co. KGaA | 0 | 0 | 48.030 | 47.400 | 0.63 | 1.329 | 48.060 | 32.150 | |||
| Fuchs SE - Vorzugsaktien | 0 | 0 | 38.520 | 38.020 | 0.50 | 1.315 | 50.050 | 38.020 | |||
| 1 & 1 AG | 20.100 | 20.350 | 20.150 | 19.900 | 0.25 | 1.256 | 21.000 | 11.040 | |||
| RWE AG | 40.920 | 41.000 | 40.890 | 40.390 | 0.50 | 1.238 | 40.430 | 28.000 | |||
| Heidelberg Materials AG | 193.95 | 194.65 | 194.40 | 192.10 | 2.30 | 1.197 | 210.90 | 96.38 | |||
| UNITED INTER STK N | 0 | 0 | 27.060 | 26.740 | 0.32 | 1.197 | 28.340 | 14.750 | |||
| Eckert & Ziegler SE | 0 | 0 | 17.170 | 16.970 | 0.20 | 1.179 | 22.867 | 12.220 | |||
| DEUTSCHE BOERSE STK N | 0 | 0 | 228.60 | 226.10 | 2.50 | 1.106 | 294.10 | 208.10 | |||
| COMMERZBANK | 31.040 | 31.120 | 31.500 | 31.210 | 0.29 | 0.929 | 37.690 | 14.060 | |||
| JUNGHEINRICH PR | 0 | 0 | 29.560 | 29.320 | 0.24 | 0.819 | 42.540 | 23.840 | |||
| E.ON SE | 16.230 | 16.255 | 16.265 | 16.150 | 0.12 | 0.712 | 16.475 | 10.550 | |||
| LEG Immobilien SE | 68.70 | 68.90 | 67.55 | 67.10 | 0.45 | 0.671 | 94.04 | 64.12 | |||
| Mercedes-Benz Group AG | 0 | 0 | 53.47 | 53.16 | 0.31 | 0.583 | 62.28 | 47.08 | |||
| thyssenkrupp AG | 0 | 0 | 12.980 | 12.905 | 0.08 | 0.581 | 13.255 | 3.117 | |||
| BASF SE | 42.640 | 42.750 | 42.710 | 42.470 | 0.24 | 0.565 | 53.840 | 40.980 | |||
| TUI AG - konvertierte Namensaktien | 7.740 | 7.764 | 7.686 | 7.646 | 0.04 | 0.523 | 9.216 | 5.870 | |||
| SARTORIUS AG VZO O.N. | 214.20 | 217.20 | 214.20 | 213.20 | 1.00 | 0.469 | 281.00 | 172.20 | |||
| RTL Group | 34.450 | 35.100 | 34.700 | 34.550 | 0.15 | 0.434 | 37.650 | 23.850 | |||
| RATIONAL AG | 0 | 0 | 669.50 | 667.50 | 2.00 | 0.300 | 935.00 | 618.50 | |||
| Redcare Pharmacy N.V. | 0 | 0 | 87.15 | 86.90 | 0.25 | 0.288 | 169.90 | 72.50 | |||
| BECHTLE STK | 0 | 0 | 35.760 | 35.680 | 0.08 | 0.224 | 41.260 | 29.880 | |||
| Deutsche Bank AG | 30.465 | 30.490 | 30.490 | 30.455 | 0.04 | 0.115 | 31.890 | 15.360 | |||
| VOLKSWAGEN Vorzüge | 89.48 | 89.94 | 89.48 | 89.42 | 0.06 | 0.067 | 109.35 | 80.08 | |||
| Rheinmetall AG | 1,877.50 | 1,878.50 | 1,880.50 | 1,879.50 | 1.00 | 0.053 | 1,994.00 | 468.90 | |||
| ALLIANZ SE | 368.30 | 368.90 | 368.40 | 368.30 | 0.10 | 0.027 | 377.60 | 283.10 | |||
| Airbus SE | 202.30 | 203.00 | 201.75 | 201.75 | 0.00 | 0.000 | 204.00 | 133.16 | |||
| Fraport AG | 75.70 | 76.10 | 75.90 | 75.90 | 0.00 | 0.000 | 78.25 | 47.58 | |||
| Fielmann Group AG | 0 | 0 | 49.700 | 49.750 | -0.05 | -0.101 | 58.500 | 39.050 | |||
| Henkel AG & Co. KGaA - Vorzugsaktien | 0 | 0 | 70.08 | 70.16 | -0.08 | -0.114 | 87.14 | 65.76 | |||
| TeamViewer SE | 0 | 0 | 8.460 | 8.470 | -0.01 | -0.118 | 13.720 | 8.330 | |||
| CONTINENTAL STK | 55.94 | 56.18 | 56.62 | 56.76 | -0.14 | -0.247 | 59.40 | 42.30 | |||
| BEIERSDORF AG | 90.40 | 90.58 | 90.40 | 90.64 | -0.24 | -0.265 | 137.40 | 87.66 | |||
| Münchner Rückversicherung | 0 | 0 | 562.80 | 564.40 | -1.60 | -0.283 | 610.00 | 467.60 | |||
| Delivery Hero SE | 0 | 0 | 24.220 | 24.290 | -0.07 | -0.288 | 41.560 | 21.130 | |||
| Hensoldt AG | 105.90 | 106.30 | 105.00 | 105.40 | -0.40 | -0.380 | 116.70 | 28.20 | |||
| GEA Group AG | 62.00 | 62.35 | 62.25 | 62.50 | -0.25 | -0.400 | 66.45 | 44.90 | |||
| Daimler Truck Holding AG | 0 | 0 | 34.490 | 34.630 | -0.14 | -0.404 | 44.510 | 31.150 | |||
| Hugo Boss AG | 41.010 | 41.310 | 41.040 | 41.220 | -0.18 | -0.437 | 46.600 | 31.780 | |||
| HANNOVER RUECKV STK N | 0 | 0 | 260.40 | 261.60 | -1.20 | -0.459 | 292.00 | 237.90 | |||
| Kontron AG | 25.360 | 25.900 | 25.480 | 25.620 | -0.14 | -0.546 | 28.620 | 15.250 | |||
| BAYER AG | 0 | 0 | 27.770 | 27.925 | -0.16 | -0.555 | 29.610 | 18.846 | |||
| Brenntag SE | 48.750 | 49.050 | 49.590 | 49.880 | -0.29 | -0.581 | 67.640 | 49.640 | |||
| Dr. Ing. h.c. F. Porsche AG | 41.040 | 41.260 | 41.170 | 41.450 | -0.28 | -0.676 | 70.000 | 39.770 | |||
| SMA Solar Technology AG | 23.200 | 23.280 | 22.880 | 23.040 | -0.16 | -0.694 | 24.520 | 11.690 | |||
| Talanx AG | 112.10 | 112.40 | 113.90 | 114.80 | -0.90 | -0.784 | 123.50 | 70.15 | |||
| DWS Group SE | 55.70 | 55.85 | 55.30 | 55.75 | -0.45 | -0.807 | 55.75 | 37.50 | |||
| Freenet AG | 0 | 0 | 26.840 | 27.060 | -0.22 | -0.813 | 37.420 | 26.480 | |||
| Deutsche Telekom AG | 0 | 0 | 29.410 | 29.670 | -0.26 | -0.876 | 35.540 | 27.540 | |||
| Symrise GmbH & Co. KG | 76.22 | 76.66 | 76.32 | 77.00 | -0.68 | -0.883 | 121.20 | 73.08 | |||
| Qiagen N.V. | 40.805 | 41.105 | 40.360 | 40.755 | -0.40 | -0.969 | 47.191 | 35.595 | |||
| Hella KGaA Hueck + CO | 81.30 | 81.60 | 81.40 | 82.20 | -0.80 | -0.973 | 92.30 | 78.40 | |||
| BAYERISCHE MOTOREN WERKE AG | 79.10 | 79.34 | 79.22 | 80.00 | -0.78 | -0.975 | 91.00 | 64.80 | |||
| Evonik Industries AG | 14.400 | 14.500 | 14.400 | 14.550 | -0.15 | -1.031 | 22.360 | 14.550 | |||
| MERCK KGAA | 117.45 | 117.80 | 116.50 | 117.80 | -1.30 | -1.104 | 165.80 | 104.00 | |||
| Deutsche Post AG | 38.510 | 38.740 | 38.400 | 38.830 | -0.43 | -1.107 | 43.360 | 33.000 | |||
| RENK Group AG | 74.81 | 75.11 | 75.51 | 76.46 | -0.95 | -1.242 | 88.76 | 17.96 | |||
| adidas AG | 188.45 | 189.45 | 189.00 | 191.60 | -2.60 | -1.357 | 261.10 | 164.95 | |||
| Siltronic AG | 55.80 | 56.00 | 53.60 | 54.40 | -0.80 | -1.471 | 63.30 | 32.28 | |||
| DEUTSCHE LUFTHANSA AG | 7.368 | 7.384 | 7.388 | 7.510 | -0.12 | -1.625 | 8.362 | 5.570 | |||
| TRATON SE | 26.440 | 26.680 | 26.360 | 26.820 | -0.46 | -1.715 | 39.500 | 25.880 | |||
| Scout24 SE | 102.70 | 103.70 | 102.10 | 103.90 | -1.80 | -1.732 | 122.30 | 78.80 | |||
| Porsche Automobil Holding SE | 33.770 | 33.850 | 33.370 | 33.980 | -0.61 | -1.795 | 40.280 | 31.530 | |||
| Knorr-Bremse | 80.80 | 81.40 | 80.70 | 82.20 | -1.50 | -1.825 | 96.30 | 67.70 | |||
| CTS Eventim AG & Co. KGaA | 80.55 | 80.85 | 79.30 | 80.90 | -1.60 | -1.978 | 113.10 | 78.75 | |||
| NEMETSCHEK | 107.00 | 107.70 | 107.00 | 109.20 | -2.20 | -2.015 | 137.90 | 91.45 | |||
| Zalando SE | 26.470 | 26.600 | 26.620 | 27.170 | -0.55 | -2.024 | 39.860 | 22.650 | |||
| K+S STK | 11.640 | 11.690 | 11.610 | 11.870 | -0.26 | -2.190 | 16.800 | 10.320 | |||
| Siemens Healthineers AG | 0 | 0 | 47.240 | 48.340 | -1.10 | -2.276 | 57.820 | 43.620 | |||
| PNE Wind AG | 11.940 | 12.060 | 12.340 | 12.640 | -0.30 | -2.373 | 15.520 | 10.520 | |||
| SAP SE, Walldorf | 232.05 | 232.60 | 231.65 | 237.90 | -6.25 | -2.627 | 279.75 | 210.20 | |||
| HOCHTIEF STK | 267.20 | 267.60 | 260.60 | 267.80 | -7.20 | -2.689 | 268.00 | 111.70 | |||
| IONOS Group SE Namens-Aktien o.N. | 33.150 | 33.250 | 32.800 | 33.750 | -0.95 | -2.815 | 42.650 | 20.900 | |||
| ATOSS SOFTWARE STK | 112.20 | 112.80 | 109.20 | 112.40 | -3.20 | -2.847 | 144.80 | 99.00 | |||
| BILFINGER STK | 103.00 | 103.20 | 101.00 | 104.00 | -3.00 | -2.885 | 104.00 | 43.10 | |||
| HelloFresh SE | 7.368 | 7.444 | 7.486 | 7.718 | -0.23 | -3.006 | 13.430 | 6.708 | |||
| Lanxess | 20.300 | 20.400 | 20.040 | 20.700 | -0.66 | -3.188 | 32.340 | 20.700 | |||
| flatexDEGIRO AG | 31.040 | 31.120 | 30.680 | 31.700 | -1.02 | -3.218 | 31.700 | 13.150 | |||
| Elmos Semiconductor SE | 79.90 | 80.70 | 78.40 | 81.20 | -2.80 | -3.448 | 98.30 | 47.90 | |||
| Wacker-Chemie AG | 65.00 | 65.45 | 64.40 | 66.85 | -2.45 | -3.665 | 89.04 | 59.20 | |||
| Nagarro SE Namens-Aktien o.N. | 51.30 | 51.90 | 51.45 | 53.45 | -2.00 | -3.742 | 99.20 | 48.62 | |||
| PUMA STK | 21.120 | 21.370 | 21.150 | 22.000 | -0.85 | -3.864 | 47.240 | 17.225 | |||
| Cancom IT Systems | 25.100 | 25.400 | 24.850 | 25.950 | -1.10 | -4.239 | 30.450 | 22.250 | |||
| AIXTRON STK | 13.440 | 13.535 | 13.530 | 14.145 | -0.62 | -4.348 | 16.645 | 9.026 | |||
| Kion Group AG | 56.25 | 56.45 | 54.65 | 57.55 | -2.90 | -5.039 | 59.35 | 29.58 | |||
| AUTO1 Group SE | 27.980 | 28.100 | 27.960 | 29.800 | -1.84 | -6.174 | 30.780 | 8.585 | |||
| Gerresheimer Group | 28.540 | 28.840 | 29.080 | 31.100 | -2.02 | -6.495 | 86.400 | 31.100 | |||
| Ströer SE & Co. KGaA | 40.500 | 41.100 | 41.650 | 46.400 | -4.75 | -10.237 | 58.350 | 36.650 | |||