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

12,834.37

Change

+149.04

Change in %

+1.175

Date
09/07/2025
Time
14:04:00
Open
12,728.37
Previous day
12,685.33
High
12,843.60
Low
12,720.08
52 weeks high
12,727.28
52 weeks low
9,173.06
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 %
Wacker-Chemie AG	70.15	70.30	67.45	62.85	4.60	7.319	104.50	59.20
TRATON SE	30.320	30.360	30.140	28.620	1.52	5.311	39.500	25.880
thyssenkrupp AG	10.645	10.695	10.820	10.365	0.46	4.390	11.050	2.790
RENK Group AG	70.86	70.93	72.37	69.37	3.00	4.325	84.88	17.96
BASF SE	43.640	43.660	43.220	41.440	1.78	4.295	53.840	40.980
BAYERISCHE MOTOREN WERKE AG	81.54	81.56	81.42	78.12	3.30	4.224	91.22	64.80
Lanxess	26.800	26.840	26.140	25.100	1.04	4.143	32.340	21.480
HOCHTIEF STK	174.20	174.40	176.20	169.40	6.80	4.014	184.90	100.50
AURUBIS AG	93.35	93.45	90.10	86.65	3.45	3.982	94.25	62.10
SUESS MICROTEC	43.200	43.240	44.180	42.720	1.46	3.418	70.500	27.580
Krones AG	142.40	143.00	143.00	138.60	4.40	3.175	144.60	108.80
flatexDEGIRO AG	24.980	25.020	24.680	23.960	0.72	3.005	24.960	11.755
Drägerwerke AG & Co. KGaA - Vorzugsaktien	68.20	68.70	67.90	66.00	1.90	2.879	72.40	42.85
Cancom IT Systems	27.850	27.950	27.750	27.000	0.75	2.778	33.120	22.580
JUNGHEINRICH PR	42.080	42.260	42.480	41.340	1.14	2.758	41.340	23.840
Eckert & Ziegler SE	66.00	66.35	66.60	64.85	1.75	2.699	68.10	35.64
Siltronic AG	42.760	42.880	40.680	39.620	1.06	2.675	77.550	33.020
Elmos Semiconductor SE	93.80	94.00	93.80	91.40	2.40	2.626	93.40	47.90
NEMETSCHEK	128.30	128.40	125.20	122.00	3.20	2.623	129.00	82.85
Hensoldt AG	103.90	104.10	106.20	103.60	2.60	2.510	107.00	27.96
SARTORIUS AG VZO O.N.	221.40	221.60	221.40	216.20	5.20	2.405	281.00	172.20
Deutsche Bank AG	25.480	25.490	25.585	25.005	0.58	2.320	25.635	12.896
ALLIANZ SE	358.20	358.30	358.70	350.60	8.10	2.310	377.10	245.80
Daimler Truck Holding AG	42.010	42.140	42.160	41.210	0.95	2.305	44.290	29.970
Heidelberg Materials AG	204.80	204.90	204.00	199.50	4.50	2.256	200.40	86.78
DEUTSCHE LUFTHANSA AG	7.466	7.470	7.420	7.264	0.16	2.148	7.986	5.556
Delivery Hero SE	24.350	24.510	24.310	23.800	0.51	2.143	41.560	18.400
Brenntag SE	57.18	57.22	56.38	55.20	1.18	2.138	67.64	52.70
Mercedes-Benz Group AG	51.81	51.90	51.80	50.76	1.04	2.049	64.61	47.08
CONTINENTAL STK	78.10	78.14	76.26	74.84	1.42	1.897	77.60	51.94
Nagarro SE Namens-Aktien o.N.	59.35	59.45	59.10	58.00	1.10	1.897	99.20	55.25
Evonik Industries AG	17.910	17.930	17.730	17.410	0.32	1.838	22.360	16.345
BECHTLE STK	39.580	39.780	39.860	39.160	0.70	1.788	42.120	29.880
Münchner Rückversicherung	576.60	577.60	579.20	569.20	10.00	1.757	610.00	427.90
MERCK KGAA	111.75	111.85	110.95	109.10	1.85	1.696	175.45	109.00
SIEMENS AG	225.05	225.10	221.20	217.55	3.65	1.678	239.95	155.04
Airbus SE	182.12	182.16	182.00	179.02	2.98	1.665	179.02	126.38
Ströer SE & Co. KGaA	51.00	51.20	50.80	50.00	0.80	1.600	63.60	45.00
UNITED INTER STK N	24.940	25.100	25.020	24.640	0.38	1.542	24.640	14.750
AIXTRON STK	16.115	16.135	16.095	15.870	0.23	1.418	21.800	9.026
Formycon AG	28.600	29.400	28.750	28.350	0.40	1.411	62.700	20.700
Deutsche Post AG	39.670	39.690	39.490	38.950	0.54	1.386	43.360	33.000
DWS Group SE	49.200	49.240	48.360	47.700	0.66	1.384	53.750	30.920
VOLKSWAGEN Vorzüge	92.02	92.04	91.18	89.96	1.22	1.356	109.35	80.08
Porsche Automobil Holding SE	34.140	34.150	33.990	33.560	0.43	1.281	43.570	31.530
BAYER AG	27.365	27.460	27.375	27.040	0.34	1.239	30.445	18.846
RTL Group	36.750	37.050	36.800	36.350	0.45	1.238	37.100	23.850
Freenet AG	27.820	27.920	27.860	27.520	0.34	1.235	37.420	24.200
TeamViewer SE	9.825	9.905	9.850	9.735	0.12	1.181	13.720	9.190
RATIONAL AG	726.00	730.00	729.50	721.50	8.00	1.109	935.00	677.50
Fresenius SE & Co. KGaA	42.330	42.450	42.340	41.950	0.39	0.930	44.170	28.780
Kontron AG	26.040	26.260	26.160	25.920	0.24	0.926	25.920	15.250
JENOPTIK STK	19.780	19.910	19.910	19.740	0.17	0.861	29.040	15.480
Rheinmetall AG	1,842.00	1,843.00	1,840.50	1,825.00	15.50	0.849	1,906.00	468.90
HANNOVER RUECKV STK N	270.00	270.60	271.20	269.00	2.20	0.818	292.00	211.90
Qiagen N.V.	40.980	40.995	40.765	40.465	0.30	0.741	47.191	35.595
PUMA STK	23.380	23.400	23.220	23.050	0.17	0.738	47.240	19.065
Gerresheimer Group	48.900	48.960	48.880	48.540	0.34	0.700	105.200	45.720
Zalando SE	28.460	28.470	28.290	28.100	0.19	0.676	39.860	21.380
Henkel AG & Co. KGaA - Vorzugsaktien	68.46	68.50	67.76	67.34	0.42	0.624	87.14	65.76
BEIERSDORF AG	109.55	109.60	108.65	108.00	0.65	0.602	138.10	105.95
Hella KGaA Hueck + CO	88.00	88.60	87.90	87.40	0.50	0.572	92.30	82.30
K+S STK	16.130	16.140	15.980	15.890	0.09	0.566	16.800	10.050
Siemens Healthineers AG	47.420	47.440	46.720	46.480	0.24	0.516	57.820	43.620
BILFINGER STK	92.70	92.80	92.85	92.45	0.40	0.433	92.45	43.10
adidas AG	210.60	210.70	208.90	208.10	0.80	0.384	261.10	188.55
INFINEON TECHNOLOGIES AG	37.910	37.995	38.030	37.885	0.15	0.383	38.795	24.010
SAP SE, Walldorf	264.25	264.35	264.55	263.60	0.95	0.360	279.75	179.30
Aroundtown SA	2.992	3.036	3.012	3.002	0.01	0.333	3.209	1.920
MTU Aero Engines	381.60	382.20	383.00	382.10	0.90	0.236	382.10	245.10
Symrise GmbH & Co. KG	91.02	91.08	90.78	90.60	0.18	0.199	124.20	89.56
Dr. Ing. h.c. F. Porsche AG	43.140	43.170	43.800	43.730	0.07	0.160	75.660	39.770
Hugo Boss AG	41.860	41.910	41.560	41.500	0.06	0.145	46.600	31.780
ATOSS SOFTWARE STK	142.00	142.40	141.80	141.60	0.20	0.141	143.20	108.00
Deutsche Telekom AG	31.050	31.060	31.020	30.990	0.03	0.097	35.540	23.540
Scout24 SE	118.20	118.30	117.70	117.60	0.10	0.085	120.30	65.95
Fuchs SE - Vorzugsaktien	48.100	48.360	48.320	48.300	0.02	0.041	50.050	37.040
1 & 1 AG	18.600	18.640	18.520	18.520	0.00	0.000	18.780	11.040
RWE AG	35.820	35.840	35.810	35.810	0.00	0.000	36.350	28.000
DEUTSCHE BOERSE STK N	269.10	269.60	270.20	270.40	-0.20	-0.074	294.10	178.65
EVOTEC SE	7.190	7.300	7.206	7.216	-0.01	-0.139	10.360	5.242
Fresenius Medical Care AG	46.880	47.020	46.870	46.950	-0.08	-0.170	53.280	33.100
Talanx AG	112.80	112.90	110.40	110.60	-0.20	-0.181	115.90	64.30
Carl-Zeiss Meditec AG	52.45	52.80	52.40	52.50	-0.10	-0.190	71.10	45.16
Siemens Energy AG Namens-Aktien o.N	91.44	91.48	91.82	92.18	-0.36	-0.391	98.16	23.70
CTS Eventim AG & Co. KGaA	105.70	105.80	105.40	105.90	-0.50	-0.472	113.10	74.45
IONOS Group SE Namens-Aktien o.N.	39.250	39.350	39.550	39.750	-0.20	-0.503	42.650	20.900
NORDEX SE	18.370	18.390	18.070	18.180	-0.11	-0.605	18.390	10.860
E.ON SE	15.865	15.870	15.680	15.780	-0.10	-0.634	15.835	10.550
Redcare Pharmacy N.V.	91.15	92.15	91.75	92.35	-0.60	-0.650	169.90	87.20
HelloFresh SE	8.784	8.794	8.610	8.668	-0.06	-0.669	13.430	5.040
GEA Group AG	58.70	58.75	57.85	58.25	-0.40	-0.687	60.50	38.20
LEG Immobilien SE	71.40	71.45	71.40	71.90	-0.50	-0.695	95.28	64.12
TUI AG - konvertierte Namensaktien	7.770	7.774	7.692	7.750	-0.06	-0.748	8.628	5.328
COMMERZBANK	29.630	29.650	29.660	29.890	-0.23	-0.769	29.890	12.280
PNE Wind AG	15.300	15.340	15.100	15.220	-0.12	-0.788	15.520	10.520
Vonovia SE	28.280	28.390	28.340	28.570	-0.23	-0.805	33.680	24.290
TAG Immobilien AG	14.250	14.270	14.240	14.360	-0.12	-0.836	16.890	11.940
Knorr-Bremse	84.75	84.85	82.20	82.90	-0.70	-0.844	96.30	67.55
Fraport AG	63.95	64.05	63.60	64.15	-0.55	-0.857	64.55	43.90
Deutsche Wohnen SE	23.200	23.300	23.200	23.450	-0.25	-1.066	27.000	17.940
Kion Group AG	53.45	53.50	51.80	52.70	-0.90	-1.708	52.70	29.58
AUTO1 Group SE	27.040	27.080	27.080	28.000	-0.92	-3.286	28.000	5.990

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.