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
12,284.29
Change
+82.21
Change in %
%
+0.674
Date
09/05/2025
Time
17:50:00
Open
12,267.13
Previous day
12,202.08
High
12,302.96
Low
12,247.19
52 weeks high
12,284.29
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
Aroundtown SA 0 0 2.726 2.570 0.16
 
 
6.070		 3.209 1.843
TRATON SE 0 0 29.860 28.640 1.22
 
 
4.260		 39.500 25.880
Kion Group AG 0 0 39.980 38.380 1.60
 
 
4.169		 46.580 29.580
BAYERISCHE MOTOREN WERKE AG 0 0 79.66 76.68 2.98
 
 
3.886		 104.10 64.80
Krones AG 0 0 139.00 134.20 4.80
 
 
3.577		 139.00 108.80
Siemens Energy AG Namens-Aktien o.N 0 0 75.08 72.56 2.52
 
 
3.473		 75.08 22.91
Hugo Boss AG 0 0 39.520 38.320 1.20
 
 
3.132		 50.440 31.780
CONTINENTAL STK 0 0 72.58 70.60 1.98
 
 
2.805		 72.58 51.94
EVOTEC SE 7.492 7.730 7.122 6.950 0.17
 
 
2.475		 10.560 5.242
Lanxess 0 0 26.760 26.120 0.64
 
 
2.450		 32.340 21.480
Daimler Truck Holding AG 0 0 37.150 36.270 0.88
 
 
2.426		 44.290 29.970
NORDEX SE 0 0 17.050 16.650 0.40
 
 
2.402		 17.230 10.860
JUNGHEINRICH PR 0 0 34.640 33.840 0.80
 
 
2.364		 36.600 23.840
BAYER AG 0 0 24.045 23.505 0.54
 
 
2.297		 30.445 18.846
BASF SE 0 0 43.570 42.600 0.97
 
 
2.277		 53.840 40.980
Zalando SE 0 0 31.400 30.730 0.67
 
 
2.180		 39.860 20.950
Delivery Hero SE 0 0 25.850 25.300 0.55
 
 
2.174		 41.560 18.400
Cancom IT Systems 0 0 28.300 27.700 0.60
 
 
2.166		 33.140 22.580
HelloFresh SE 0 0 9.768 9.580 0.19
 
 
1.962		 13.430 4.471
COMMERZBANK 0 0 24.810 24.340 0.47
 
 
1.931		 24.840 12.280
Dr. Ing. h.c. F. Porsche AG 0 0 47.010 46.170 0.84
 
 
1.819		 85.240 42.830
SARTORIUS AG VZO O.N. 0 0 229.70 225.90 3.80
 
 
1.682		 288.50 172.20
adidas AG 0 0 210.80 207.50 3.30
 
 
1.590		 261.10 188.55
Heidelberg Materials AG 0 0 189.20 186.30 2.90
 
 
1.557		 189.20 86.78
AURUBIS AG 0 0 76.75 75.60 1.15
 
 
1.521		 94.25 62.10
Deutsche Post AG 0 0 37.400 36.850 0.55
 
 
1.493		 43.360 33.000
Siemens Healthineers AG 0 0 46.910 46.230 0.68
 
 
1.471		 57.820 43.620
NEMETSCHEK 0 0 123.00 121.30 1.70
 
 
1.401		 124.00 82.85
Deutsche Telekom AG 0 0 32.350 31.940 0.41
 
 
1.284		 35.540 21.600
RATIONAL AG 0 0 762.50 753.00 9.50
 
 
1.262		 935.00 677.50
UNITED INTER STK N 0 0 21.140 20.880 0.26
 
 
1.245		 24.240 14.750
ATOSS SOFTWARE STK 0 0 133.20 131.60 1.60
 
 
1.216		 143.20 108.00
Freenet AG 0 0 36.720 36.280 0.44
 
 
1.213		 37.420 22.920
INFINEON TECHNOLOGIES AG 0 0 31.410 31.065 0.35
 
 
1.111		 38.795 24.010
HOCHTIEF STK 0 0 161.80 160.10 1.70
 
 
1.062		 184.90 97.85
JENOPTIK STK 0 0 18.650 18.460 0.19
 
 
1.029		 29.400 15.480
Eckert & Ziegler SE 0 0 59.30 58.75 0.55
 
 
0.936		 61.40 35.48
Fresenius Medical Care AG 0 0 50.66 50.20 0.46
 
 
0.916		 50.66 33.10
Deutsche Bank AG 0 0 23.890 23.680 0.21
 
 
0.887		 24.010 12.896
Vonovia SE 0 0 30.090 29.840 0.25
 
 
0.838		 33.680 24.290
flatexDEGIRO AG 0 0 24.420 24.220 0.20
 
 
0.826		 24.420 11.755
Hella KGaA Hueck + CO 0 0 87.00 86.30 0.70
 
 
0.811		 92.30 82.50
Wacker-Chemie AG 0 0 65.50 65.00 0.50
 
 
0.769		 105.55 60.45
DEUTSCHE BOERSE STK N 0 0 290.00 287.80 2.20
 
 
0.764		 294.10 177.95
Porsche Automobil Holding SE 0 0 37.000 36.740 0.26
 
 
0.708		 50.540 31.530
VOLKSWAGEN Vorzüge 0 0 99.86 99.18 0.68
 
 
0.686		 123.45 80.08
TeamViewer SE 0 0 11.050 10.980 0.07
 
 
0.638		 13.720 9.190
Fresenius SE & Co. KGaA 0 0 43.150 42.890 0.26
 
 
0.606		 43.280 27.450
GEA Group AG 0 0 58.70 58.35 0.35
 
 
0.600		 58.70 37.02
BILFINGER STK 0 0 75.65 75.20 0.45
 
 
0.598		 76.15 43.10
Fuchs SE - Vorzugsaktien 0 0 44.260 44.000 0.26
 
 
0.591		 50.050 37.040
PNE Wind AG 0 0 14.960 14.880 0.08
 
 
0.538		 15.380 10.520
Gerresheimer Group 0 0 60.30 60.00 0.30
 
 
0.500		 109.20 50.45
SIEMENS AG 0 0 214.05 213.35 0.70
 
 
0.328		 239.95 155.04
Münchner Rückversicherung 0 0 593.20 591.40 1.80
 
 
0.304		 610.00 427.90
Symrise GmbH & Co. KG 0 0 103.05 102.80 0.25
 
 
0.243		 124.20 89.62
Airbus SE 0 0 159.04 158.70 0.34
 
 
0.214		 175.80 126.38
K+S STK 0 0 15.470 15.450 0.02
 
 
0.129		 15.690 10.050
DEUTSCHE LUFTHANSA AG 0 0 6.286 6.278 0.01
 
 
0.127		 7.986 5.556
Mercedes-Benz Group AG 0 0 51.07 51.01 0.06
 
 
0.118		 69.44 47.08
Redcare Pharmacy N.V. 0 0 124.50 124.50 0.00
 
 
0.000		 169.90 97.70
Scout24 SE 0 0 108.30 108.30 0.00
 
 
0.000		 108.30 65.95
CompuGroup Medical SE & Co. KGaA 0 0 22.080 22.080 0.00
 
 
0.000		 28.580 13.380
Brenntag SE 0 0 59.46 59.46 0.00
 
 
0.000		 77.70 52.70
HANNOVER RUECKV STK N 0 0 281.40 281.40 0.00
 
 
0.000		 292.00 211.90
TUI AG - konvertierte Namensaktien 0 0 7.244 7.250 -0.01
 
 
-0.083		 8.628 5.328
Carl-Zeiss Meditec AG 0 0 60.35 60.40 -0.05
 
 
-0.083		 96.80 45.16
DWS Group SE 0 0 50.20 50.25 -0.05
 
 
-0.100		 53.75 30.92
Qiagen N.V. 0 0 37.695 37.750 -0.06
 
 
-0.146		 47.191 35.595
Drägerwerke AG & Co. KGaA - Vorzugsaktien 0 0 62.60 62.70 -0.10
 
 
-0.159		 68.50 42.85
BEIERSDORF AG 0 0 119.80 120.05 -0.25
 
 
-0.208		 146.75 113.95
IONOS Group SE Namens-Aktien o.N. 0 0 33.000 33.100 -0.10
 
 
-0.302		 33.100 20.900
RTL Group 0 0 31.800 31.900 -0.10
 
 
-0.313		 36.050 23.850
SAP SE, Walldorf 0 0 262.35 263.20 -0.85
 
 
-0.323		 279.75 166.48
Rheinmetall AG 0 0 1,695.50 1,701.00 -5.50
 
 
-0.323		 1,701.00 468.90
Formycon AG 0 0 24.350 24.450 -0.10
 
 
-0.409		 62.700 20.700
Knorr-Bremse 0 0 86.80 87.20 -0.40
 
 
-0.459		 96.30 67.55
thyssenkrupp AG 0 0 10.235 10.285 -0.05
 
 
-0.486		 11.050 2.790
MERCK KGAA 0 0 120.90 121.50 -0.60
 
 
-0.494		 175.45 112.40
BECHTLE STK 0 0 38.780 39.020 -0.24
 
 
-0.615		 47.580 29.880
Kontron AG 0 0 23.020 23.180 -0.16
 
 
-0.690		 25.880 15.250
CTS Eventim AG & Co. KGaA 0 0 106.70 107.60 -0.90
 
 
-0.836		 108.00 74.45
RWE AG 0 0 32.650 32.940 -0.29
 
 
-0.880		 35.980 28.000
Evonik Industries AG 0 0 20.040 20.220 -0.18
 
 
-0.890		 22.360 16.345
TAG Immobilien AG 0 0 14.440 14.570 -0.13
 
 
-0.892		 16.890 11.940
Elmos Semiconductor SE 0 0 66.50 67.10 -0.60
 
 
-0.894		 89.20 47.90
E.ON SE 0 0 15.480 15.620 -0.14
 
 
-0.896		 15.750 10.550
AUTO1 Group SE 0 0 21.340 21.540 -0.20
 
 
-0.929		 23.720 5.705
Siltronic AG 0 0 37.540 37.980 -0.44
 
 
-1.159		 77.550 33.020
MTU Aero Engines 0 0 322.80 326.80 -4.00
 
 
-1.224		 353.60 220.80
PUMA STK 0 0 24.730 25.070 -0.34
 
 
-1.356		 52.080 19.065
Henkel AG & Co. KGaA - Vorzugsaktien 0 0 68.38 69.34 -0.96
 
 
-1.384		 87.14 66.78
Deutsche Wohnen SE 0 0 23.050 23.400 -0.35
 
 
-1.496		 27.000 17.180
Hensoldt AG 0 0 73.00 74.30 -1.30
 
 
-1.750		 79.25 27.96
1 & 1 AG 0 0 15.520 15.820 -0.30
 
 
-1.896		 17.840 11.040
RENK Group AG 0 0 58.07 59.21 -1.14
 
 
-1.925		 59.21 17.96
Fraport AG 0 0 58.40 59.70 -1.30
 
 
-2.178		 60.55 43.90
LEG Immobilien SE 0 0 75.65 77.65 -2.00
 
 
-2.576		 95.28 64.12
SUESS MICROTEC 0 0 33.720 34.620 -0.90
 
 
-2.600		 70.500 27.580
ALLIANZ SE 0 0 363.60 373.50 -9.90
 
 
-2.651		 377.10 245.80
Talanx AG 0 0 102.70 105.90 -3.20
 
 
-3.022		 105.90 64.30
AIXTRON STK 0 0 12.835 13.325 -0.49
 
 
-3.677		 24.010 9.026
Ströer SE & Co. KGaA 0 0 49.250 52.100 -2.85
 
 
-5.470		 67.100 45.000
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.