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

12,795.42

Change

-16.73

Change in %

-0.131

Date
15/08/2025
Time
15:56:00
Open
12,893.47
Previous day
12,812.15
High
12,896.49
Low
12,792.24
52 weeks high
12,870.61
52 weeks low
9,597.02
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	9.252	9.258	9.160	8.806	0.35	4.020	8.806	5.604
TAG Immobilien AG	15.580	15.600	15.840	15.260	0.58	3.801	16.890	11.940
LEG Immobilien SE	73.50	73.60	74.25	71.75	2.50	3.484	95.28	64.12
NEMETSCHEK	123.70	123.80	125.20	121.20	4.00	3.300	137.90	87.35
IONOS Group SE Namens-Aktien o.N.	38.850	38.950	39.100	37.900	1.20	3.166	42.650	20.900
HOCHTIEF STK	221.20	221.60	222.20	215.40	6.80	3.157	219.00	104.20
Fraport AG	78.35	78.45	78.25	76.05	2.20	2.893	76.50	43.90
Kion Group AG	59.15	59.25	59.25	57.65	1.60	2.775	58.65	29.58
Airbus SE	184.80	184.82	183.88	179.10	4.78	2.669	186.66	126.38
Deutsche Bank AG	31.450	31.455	31.615	30.840	0.78	2.513	31.155	13.496
Cancom IT Systems	22.700	22.800	22.850	22.300	0.55	2.466	30.450	22.250
RWE AG	34.910	34.930	34.940	34.130	0.81	2.373	37.560	28.000
Deutsche Wohnen SE	23.200	23.300	23.400	22.900	0.50	2.183	27.000	19.500
SIEMENS AG	233.60	233.70	234.55	229.65	4.90	2.134	239.95	160.18
BAYERISCHE MOTOREN WERKE AG	90.22	90.26	90.00	88.30	1.70	1.925	88.68	64.80
TRATON SE	32.100	32.140	31.940	31.340	0.60	1.914	39.500	25.880
Fuchs SE - Vorzugsaktien	41.440	41.700	41.600	40.860	0.74	1.811	50.050	37.460
VOLKSWAGEN Vorzüge	99.72	99.76	99.90	98.14	1.76	1.793	109.35	80.08
Lanxess	24.900	24.940	23.980	23.560	0.42	1.783	32.340	21.720
Scout24 SE	112.90	113.10	115.80	113.80	2.00	1.757	122.30	65.95
DEUTSCHE LUFTHANSA AG	8.330	8.334	8.338	8.196	0.14	1.733	8.196	5.570
Wacker-Chemie AG	66.75	66.85	65.95	64.90	1.05	1.618	93.38	59.20
CONTINENTAL STK	74.82	74.86	74.70	73.58	1.12	1.522	78.14	51.94
GEA Group AG	64.40	64.50	64.75	63.85	0.90	1.410	66.45	40.54
SARTORIUS AG VZO O.N.	198.25	198.40	197.10	194.40	2.70	1.389	281.00	172.20
BAYER AG	27.005	27.105	27.005	26.650	0.36	1.332	30.445	18.846
Evonik Industries AG	16.830	16.840	16.790	16.580	0.21	1.267	22.360	16.345
Mercedes-Benz Group AG	53.57	53.68	53.68	53.02	0.66	1.245	62.66	47.08
Siltronic AG	35.960	36.060	35.960	35.520	0.44	1.239	75.750	33.020
Heidelberg Materials AG	207.10	207.30	207.90	205.70	2.20	1.070	210.90	89.10
NORDEX SE	21.260	21.300	21.700	21.480	0.22	1.024	23.080	10.860
BASF SE	46.490	46.510	46.020	45.560	0.46	1.010	53.840	40.980
ALLIANZ SE	378.10	378.30	378.60	375.00	3.60	0.960	377.10	263.90
UNITED INTER STK N	25.280	25.420	25.420	25.200	0.22	0.873	26.360	14.750
Deutsche Post AG	41.720	41.740	41.700	41.380	0.32	0.773	43.360	33.000
Symrise GmbH & Co. KG	79.88	79.90	79.60	79.02	0.58	0.734	124.20	78.46
CTS Eventim AG & Co. KGaA	97.15	97.25	97.70	97.00	0.70	0.722	113.10	78.30
Deutsche Telekom AG	30.770	30.780	30.730	30.510	0.22	0.721	35.540	24.970
Knorr-Bremse	90.75	90.85	91.45	90.85	0.60	0.660	96.30	67.70
Münchner Rückversicherung	557.60	558.80	558.20	554.80	3.40	0.613	610.00	454.00
Fresenius Medical Care AG	42.870	43.020	42.870	42.610	0.26	0.610	53.280	33.720
Formycon AG	24.700	25.400	25.050	24.900	0.15	0.602	62.700	20.700
DWS Group SE	54.55	54.65	54.75	54.45	0.30	0.551	55.05	33.70
adidas AG	166.65	166.75	168.00	167.10	0.90	0.539	261.10	164.95
Elmos Semiconductor SE	87.00	87.40	87.40	87.00	0.40	0.460	98.30	47.90
SAP SE, Walldorf	237.95	238.05	240.70	239.60	1.10	0.459	279.75	191.14
RTL Group	35.400	35.650	35.550	35.400	0.15	0.424	37.100	23.850
AURUBIS AG	96.15	96.30	95.65	95.30	0.35	0.367	96.20	62.10
MERCK KGAA	111.85	111.95	111.00	110.65	0.35	0.316	175.45	104.85
INFINEON TECHNOLOGIES AG	36.650	36.745	36.820	36.705	0.12	0.313	38.795	24.010
Hella KGaA Hueck + CO	87.80	88.00	88.00	87.80	0.20	0.228	92.30	82.30
BEIERSDORF AG	102.65	102.70	101.00	100.80	0.20	0.198	137.40	97.86
Dr. Ing. h.c. F. Porsche AG	46.330	46.350	45.770	45.690	0.08	0.175	72.880	39.770
PUMA STK	17.165	17.175	17.400	17.370	0.03	0.173	47.240	17.370
Krones AG	129.20	130.00	129.60	129.40	0.20	0.155	144.60	108.80
Siemens Healthineers AG	47.120	47.140	46.930	46.870	0.06	0.128	57.820	43.620
flatexDEGIRO AG	27.120	27.160	27.280	27.280	0.00	0.000	28.320	11.960
Talanx AG	123.50	123.60	120.30	120.30	0.00	0.000	123.20	70.15
PNE Wind AG	14.460	14.480	14.460	14.460	0.00	0.000	15.520	10.520
Daimler Truck Holding AG	41.370	41.490	41.530	41.540	-0.01	-0.024	44.510	29.970
Porsche Automobil Holding SE	36.780	36.800	36.530	36.540	-0.01	-0.027	41.370	31.530
Henkel AG & Co. KGaA - Vorzugsaktien	72.08	72.12	71.74	71.76	-0.02	-0.028	87.14	65.76
Ströer SE & Co. KGaA	43.150	43.200	43.050	43.100	-0.05	-0.116	59.050	43.100
Qiagen N.V.	42.075	42.100	41.910	41.965	-0.06	-0.131	47.191	35.595
Freenet AG	28.180	28.280	28.200	28.240	-0.04	-0.142	37.420	25.260
AUTO1 Group SE	28.440	28.480	28.980	29.040	-0.06	-0.207	29.140	8.155
HANNOVER RUECKV STK N	255.40	256.00	255.80	256.40	-0.60	-0.234	292.00	237.90
Gerresheimer Group	45.180	45.260	44.640	44.800	-0.16	-0.357	105.000	42.260
Drägerwerke AG & Co. KGaA - Vorzugsaktien	67.20	67.70	67.40	67.70	-0.30	-0.443	72.40	42.85
Aroundtown SA	3.372	3.418	3.390	3.406	-0.02	-0.470	3.406	2.043
Brenntag SE	54.58	54.62	54.30	54.58	-0.28	-0.513	67.64	52.70
E.ON SE	15.800	15.810	15.800	15.885	-0.09	-0.535	16.475	10.550
Hugo Boss AG	41.290	41.330	41.270	41.500	-0.23	-0.554	46.600	31.780
Fresenius SE & Co. KGaA	45.820	45.940	45.830	46.090	-0.26	-0.564	46.090	31.680
MTU Aero Engines	384.90	385.60	386.00	388.20	-2.20	-0.567	388.60	263.70
Carl-Zeiss Meditec AG	43.860	44.200	43.900	44.160	-0.26	-0.589	71.100	42.240
TeamViewer SE	9.035	9.115	9.070	9.125	-0.06	-0.603	13.720	8.855
RATIONAL AG	644.00	647.50	645.50	649.50	-4.00	-0.616	935.00	638.50
DEUTSCHE BOERSE STK N	255.30	255.80	255.50	257.10	-1.60	-0.622	294.10	192.25
BECHTLE STK	39.800	40.020	39.900	40.180	-0.28	-0.697	41.000	29.880
K+S STK	12.540	12.550	12.690	12.780	-0.09	-0.704	16.800	10.050
ATOSS SOFTWARE STK	106.80	107.40	107.60	108.40	-0.80	-0.738	144.80	108.00
JUNGHEINRICH PR	32.920	33.080	33.060	33.320	-0.26	-0.780	42.540	23.840
RENK Group AG	60.50	60.56	61.07	61.61	-0.54	-0.876	84.88	17.96
Vonovia SE	28.490	28.600	28.450	28.740	-0.29	-1.009	33.680	24.290
Kontron AG	25.060	25.320	25.180	25.440	-0.26	-1.022	28.620	15.250
BILFINGER STK	91.85	91.90	95.65	96.70	-1.05	-1.086	97.70	43.10
Zalando SE	23.330	23.340	23.430	23.690	-0.26	-1.098	39.860	21.380
JENOPTIK STK	17.910	18.040	18.010	18.210	-0.20	-1.098	29.040	15.480
Redcare Pharmacy N.V.	92.90	93.80	93.25	94.40	-1.15	-1.218	169.90	87.20
AIXTRON STK	13.275	13.290	13.515	13.700	-0.19	-1.350	19.010	9.026
COMMERZBANK	37.000	37.020	37.090	37.690	-0.60	-1.592	37.690	12.460
SMA Solar Technology AG	21.060	21.100	21.060	21.420	-0.36	-1.681	24.520	11.690
Delivery Hero SE	22.840	22.980	22.900	23.300	-0.40	-1.717	41.560	21.130
HelloFresh SE	7.088	7.092	7.312	7.444	-0.13	-1.773	13.430	6.692
Eckert & Ziegler SE	18.250	18.510	18.530	18.920	-0.39	-2.061	22.867	11.957
SUESS MICROTEC	27.400	27.440	28.380	29.060	-0.68	-2.340	70.500	27.580
Hensoldt AG	84.50	84.60	84.20	86.25	-2.05	-2.377	107.00	27.96
Rheinmetall AG	1,597.50	1,598.50	1,602.00	1,642.00	-40.00	-2.436	1,906.00	468.90
Nagarro SE Namens-Aktien o.N.	52.20	52.40	51.10	52.45	-1.35	-2.574	99.20	52.45
Siemens Energy AG Namens-Aktien o.N	94.84	94.86	96.08	99.14	-3.06	-3.087	104.00	23.84
EVOTEC SE	6.264	6.374	6.316	6.546	-0.23	-3.514	10.360	5.242
thyssenkrupp AG	8.282	8.328	8.294	8.874	-0.58	-6.536	11.295	2.790

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.