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
11,701.38
Change
-156.00
Change in %
%-1.316
Date
11/03/2025
Time
17:50:00
Open
11,903.84
Previous day
11,857.38
High
11,971.83
Low
11,668.29
52 weeks high
12,264.72
52 weeks low
9,173.06
Volume last trade
n/a
Volume
0
Turnover
0.00
HDAX stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Hensoldt AG | 63.80 | 64.80 | 65.85 | 60.45 | 5.40 | 8.933 | 74.05 | 27.96 | |||
| Redcare Pharmacy N.V. | 132.10 | 133.80 | 132.30 | 121.90 | 10.40 | 8.532 | 169.90 | 97.70 | |||
| Siemens Energy AG Namens-Aktien o.N | 54.16 | 54.26 | 54.18 | 51.14 | 3.04 | 5.944 | 63.72 | 14.16 | |||
| NORDEX SE | 15.690 | 15.790 | 15.730 | 15.070 | 0.66 | 4.380 | 16.190 | 10.860 | |||
| Carl-Zeiss Meditec AG | 59.95 | 61.25 | 60.25 | 57.90 | 2.35 | 4.059 | 121.90 | 45.16 | |||
| MTU Aero Engines | 317.40 | 322.40 | 320.50 | 309.20 | 11.30 | 3.655 | 353.60 | 211.40 | |||
| Delivery Hero SE | 26.610 | 27.160 | 28.440 | 27.450 | 0.99 | 3.607 | 41.560 | 18.400 | |||
Rheinmetall AG |
1,127.50 | 1,131.50 | 1,159.50 | 1,120.00 | 39.50 | 3.527 | 1,202.00 | 419.20 | |||
| Hypoport SE | 183.50 | 185.40 | 190.10 | 184.10 | 6.00 | 3.259 | 344.40 | 167.60 | |||
| JUNGHEINRICH PR | 32.300 | 33.200 | 32.640 | 31.820 | 0.82 | 2.577 | 38.960 | 23.840 | |||
| HOCHTIEF STK | 165.10 | 165.90 | 163.20 | 159.40 | 3.80 | 2.384 | 180.30 | 97.85 | |||
| RTL Group | 34.250 | 35.150 | 34.600 | 33.950 | 0.65 | 1.915 | 34.600 | 23.850 | |||
| TeamViewer SE | 12.650 | 12.875 | 12.500 | 12.270 | 0.23 | 1.874 | 14.350 | 9.190 | |||
| Symrise GmbH & Co. KG | 95.34 | 95.80 | 97.48 | 95.70 | 1.78 | 1.860 | 124.20 | 94.74 | |||
| PUMA STK | 25.720 | 25.920 | 30.090 | 29.570 | 0.52 | 1.759 | 52.120 | 28.290 | |||
| Dr. Ing. h.c. F. Porsche AG | 56.66 | 57.26 | 56.50 | 55.58 | 0.92 | 1.655 | 95.66 | 54.30 | |||
| Porsche Automobil Holding SE | 39.210 | 39.490 | 38.890 | 38.290 | 0.60 | 1.567 | 51.500 | 33.800 | |||
| BAYER AG | 23.715 | 24.215 | 23.895 | 23.535 | 0.36 | 1.530 | 30.445 | 18.846 | |||
| thyssenkrupp AG | 8.460 | 8.668 | 8.524 | 8.400 | 0.12 | 1.476 | 9.734 | 2.790 | |||
| Fresenius Medical Care AG | 44.460 | 44.990 | 44.440 | 43.820 | 0.62 | 1.415 | 48.060 | 33.100 | |||
| INFINEON TECHNOLOGIES AG | 34.615 | 35.050 | 34.655 | 34.240 | 0.42 | 1.212 | 38.795 | 28.620 | |||
| Evonik Industries AG | 21.210 | 21.370 | 21.350 | 21.150 | 0.20 | 0.946 | 22.110 | 16.345 | |||
| E.ON SE | 12.840 | 12.890 | 12.955 | 12.860 | 0.10 | 0.739 | 13.755 | 10.550 | |||
| Lanxess | 31.320 | 31.600 | 31.660 | 31.460 | 0.20 | 0.636 | 32.340 | 21.480 | |||
| MERCK KGAA | 134.65 | 135.75 | 134.65 | 133.80 | 0.85 | 0.635 | 175.45 | 131.90 | |||
| Hella KGaA Hueck + CO | 89.20 | 89.50 | 92.30 | 91.80 | 0.50 | 0.545 | 92.30 | 80.70 | |||
| K+S STK | 14.365 | 14.405 | 14.125 | 14.055 | 0.07 | 0.498 | 15.000 | 10.050 | |||
| BEIERSDORF AG | 134.50 | 134.90 | 135.20 | 134.55 | 0.65 | 0.483 | 146.75 | 120.75 | |||
| SCHOTT Pharma AG & CO. KGaA | 24.040 | 24.400 | 25.000 | 24.880 | 0.12 | 0.482 | 41.200 | 22.300 | |||
| Münchner Rückversicherung | 563.20 | 568.40 | 564.00 | 561.60 | 2.40 | 0.427 | 565.40 | 402.10 | |||
| 1 & 1 AG | 14.000 | 14.200 | 14.100 | 14.040 | 0.06 | 0.427 | 17.840 | 11.040 | |||
| HANNOVER RUECKV STK N | 269.20 | 271.10 | 268.00 | 266.90 | 1.10 | 0.412 | 268.40 | 211.90 | |||
| Airbus SE | 164.60 | 165.20 | 164.92 | 164.32 | 0.60 | 0.365 | 175.80 | 126.38 | |||
| Freenet AG | 34.600 | 35.040 | 34.700 | 34.580 | 0.12 | 0.347 | 34.740 | 22.920 | |||
| Talanx AG | 92.10 | 92.50 | 92.35 | 92.15 | 0.20 | 0.217 | 92.35 | 64.30 | |||
| RWE AG | 31.160 | 31.230 | 31.020 | 30.990 | 0.03 | 0.097 | 35.980 | 28.000 | |||
| CompuGroup Medical SE & Co. KGaA | 22.380 | 22.960 | 22.620 | 22.640 | -0.02 | -0.088 | 30.760 | 13.380 | |||
| BILFINGER STK | 67.00 | 67.50 | 66.70 | 66.80 | -0.10 | -0.150 | 73.60 | 40.75 | |||
| JENOPTIK STK | 22.120 | 22.740 | 22.280 | 22.320 | -0.04 | -0.179 | 30.080 | 20.620 | |||
| TAG Immobilien AG | 12.000 | 12.110 | 12.110 | 12.140 | -0.03 | -0.247 | 16.890 | 11.240 | |||
| EVOTEC SE | 6.195 | 6.385 | 6.365 | 6.385 | -0.02 | -0.313 | 14.635 | 5.300 | |||
| Qiagen N.V. | 35.710 | 36.010 | 36.290 | 36.415 | -0.13 | -0.343 | 47.191 | 35.705 | |||
| CONTINENTAL STK | 67.88 | 68.58 | 68.64 | 68.88 | -0.24 | -0.348 | 71.00 | 51.94 | |||
| SIEMENS AG | 226.35 | 226.75 | 226.70 | 227.65 | -0.95 | -0.417 | 239.95 | 155.04 | |||
| Krones AG | 131.00 | 133.40 | 131.40 | 132.00 | -0.60 | -0.455 | 137.60 | 113.40 | |||
| Vonovia SE | 25.920 | 26.160 | 25.920 | 26.040 | -0.12 | -0.461 | 33.680 | 24.090 | |||
| Eckert & Ziegler SE | 53.05 | 53.75 | 52.95 | 53.25 | -0.30 | -0.563 | 61.40 | 29.22 | |||
| ATOSS SOFTWARE STK | 122.80 | 124.20 | 119.40 | 120.20 | -0.80 | -0.666 | 143.20 | 108.00 | |||
| Deutsche Wohnen SE | 20.700 | 21.000 | 20.800 | 20.950 | -0.15 | -0.716 | 27.000 | 16.560 | |||
| ALLIANZ SE | 340.00 | 341.00 | 339.10 | 341.60 | -2.50 | -0.732 | 345.20 | 245.80 | |||
| Wacker-Chemie AG | 75.74 | 76.50 | 77.00 | 77.58 | -0.58 | -0.748 | 115.00 | 61.26 | |||
| Nagarro SE Namens-Aktien o.N. | 77.60 | 79.55 | 82.95 | 83.65 | -0.70 | -0.837 | 99.20 | 67.85 | |||
| Heidelberg Materials AG | 159.90 | 160.40 | 157.45 | 158.85 | -1.40 | -0.881 | 167.80 | 86.78 | |||
| Mercedes-Benz Group AG | 60.97 | 61.75 | 61.06 | 61.61 | -0.55 | -0.893 | 76.68 | 51.45 | |||
| Siemens Healthineers AG | 51.68 | 52.26 | 51.78 | 52.26 | -0.48 | -0.918 | 57.82 | 47.85 | |||
| RATIONAL AG | 829.00 | 846.00 | 834.00 | 842.00 | -8.00 | -0.950 | 935.00 | 743.50 | |||
| BAYERISCHE MOTOREN WERKE AG | 84.94 | 85.24 | 84.94 | 85.78 | -0.84 | -0.979 | 114.80 | 65.96 | |||
| BECHTLE STK | 37.820 | 38.320 | 37.860 | 38.240 | -0.38 | -0.994 | 51.300 | 29.880 | |||
| SUESS MICROTEC | 35.350 | 35.850 | 34.300 | 34.650 | -0.35 | -1.010 | 70.500 | 33.750 | |||
| DEUTSCHE BOERSE STK N | 261.10 | 262.50 | 261.10 | 264.00 | -2.90 | -1.098 | 264.00 | 177.95 | |||
| COMMERZBANK | 22.820 | 22.860 | 22.690 | 22.990 | -0.30 | -1.305 | 23.520 | 11.480 | |||
| Ströer SE & Co. KGaA | 56.35 | 56.65 | 55.95 | 56.70 | -0.75 | -1.323 | 67.10 | 45.00 | |||
| SAP SE, Walldorf | 239.50 | 240.20 | 237.00 | 240.55 | -3.55 | -1.476 | 279.75 | 164.34 | |||
| Deutsche Bank AG | 21.240 | 21.280 | 21.235 | 21.555 | -0.32 | -1.485 | 22.035 | 12.896 | |||
| Fraport AG | 54.75 | 55.15 | 55.25 | 56.10 | -0.85 | -1.515 | 59.80 | 43.90 | |||
| Deutsche Post AG | 42.330 | 42.500 | 41.550 | 42.190 | -0.64 | -1.517 | 43.360 | 33.060 | |||
| Fuchs SE - Vorzugsaktien | 47.520 | 47.980 | 47.580 | 48.360 | -0.78 | -1.613 | 50.050 | 37.040 | |||
| Siltronic AG | 43.460 | 43.860 | 45.060 | 45.800 | -0.74 | -1.616 | 86.650 | 39.580 | |||
| Kontron AG | 22.980 | 23.400 | 22.580 | 22.980 | -0.40 | -1.741 | 23.840 | 15.250 | |||
| PNE Wind AG | 13.280 | 13.420 | 13.160 | 13.400 | -0.24 | -1.791 | 14.860 | 10.520 | |||
| Aroundtown SA | 2.236 | 2.385 | 2.324 | 2.367 | -0.04 | -1.817 | 3.209 | 1.627 | |||
| Brenntag SE | 64.86 | 65.12 | 65.60 | 66.82 | -1.22 | -1.826 | 79.60 | 54.10 | |||
| UNITED INTER STK N | 18.290 | 18.580 | 18.340 | 18.690 | -0.35 | -1.873 | 24.240 | 14.750 | |||
| AURUBIS AG | 90.80 | 91.00 | 89.65 | 91.55 | -1.90 | -2.075 | 91.55 | 60.48 | |||
| VOLKSWAGEN Vorzüge | 109.70 | 110.25 | 107.00 | 109.30 | -2.30 | -2.104 | 126.40 | 80.08 | |||
| AIXTRON STK | 11.855 | 11.995 | 11.890 | 12.160 | -0.27 | -2.220 | 26.780 | 11.555 | |||
| IONOS Group SE Namens-Aktien o.N. | 23.500 | 23.650 | 23.250 | 23.800 | -0.55 | -2.311 | 29.700 | 19.580 | |||
| BASF SE | 51.42 | 51.52 | 51.38 | 52.60 | -1.22 | -2.319 | 54.68 | 41.05 | |||
| Elmos Semiconductor SE | 66.20 | 67.00 | 66.80 | 68.40 | -1.60 | -2.339 | 89.20 | 53.80 | |||
| GEA Group AG | 56.50 | 56.70 | 56.35 | 57.70 | -1.35 | -2.340 | 57.70 | 36.30 | |||
| CTS Eventim AG & Co. KGaA | 101.70 | 102.50 | 102.10 | 104.70 | -2.60 | -2.483 | 108.00 | 73.40 | |||
| Gerresheimer Group | 79.40 | 79.70 | 78.45 | 80.45 | -2.00 | -2.486 | 109.20 | 64.95 | |||
| Deutsche Telekom AG | 33.500 | 33.570 | 33.540 | 34.430 | -0.89 | -2.585 | 35.540 | 20.880 | |||
| Fresenius SE & Co. KGaA | 38.260 | 38.570 | 38.290 | 39.320 | -1.03 | -2.620 | 40.560 | 24.540 | |||
| SARTORIUS AG VZO O.N. | 228.80 | 231.40 | 224.20 | 231.50 | -7.30 | -3.153 | 379.10 | 204.10 | |||
| Formycon AG | 23.800 | 25.250 | 24.500 | 25.300 | -0.80 | -3.162 | 62.700 | 24.500 | |||
| NEMETSCHEK | 110.30 | 110.60 | 110.00 | 113.60 | -3.60 | -3.169 | 124.00 | 79.30 | |||
| Knorr-Bremse | 88.00 | 88.65 | 89.45 | 92.75 | -3.30 | -3.558 | 93.30 | 67.24 | |||
| Daimler Truck Holding AG | 40.830 | 41.390 | 41.180 | 42.700 | -1.52 | -3.560 | 47.680 | 29.970 | |||
| DEUTSCHE LUFTHANSA AG | 7.274 | 7.310 | 7.446 | 7.722 | -0.28 | -3.574 | 7.986 | 5.556 | |||
| Cancom IT Systems | 25.760 | 26.060 | 26.360 | 27.380 | -1.02 | -3.725 | 33.140 | 22.580 | |||
| Scout24 SE | 92.90 | 93.30 | 94.75 | 98.80 | -4.05 | -4.099 | 101.60 | 65.95 | |||
| adidas AG | 223.10 | 224.00 | 227.60 | 238.00 | -10.40 | -4.370 | 261.10 | 186.26 | |||
| Hugo Boss AG | 39.840 | 40.070 | 40.930 | 42.870 | -1.94 | -4.525 | 56.200 | 32.620 | |||
| Zalando SE | 31.040 | 31.160 | 31.410 | 33.130 | -1.72 | -5.192 | 39.860 | 19.160 | |||
| LEG Immobilien SE | 67.34 | 67.96 | 68.72 | 72.88 | -4.16 | -5.708 | 95.28 | 68.72 | |||
| AUTO1 Group SE | 20.800 | 20.860 | 20.920 | 22.340 | -1.42 | -6.356 | 23.720 | 3.716 | |||
| Kion Group AG | 42.890 | 43.170 | 42.900 | 45.930 | -3.03 | -6.597 | 50.620 | 30.770 | |||
| TUI AG - konvertierte Namensaktien | 6.748 | 6.774 | 6.686 | 7.170 | -0.48 | -6.750 | 8.628 | 5.328 | |||
| TRATON SE | 34.100 | 34.250 | 36.550 | 39.500 | -2.95 | -7.468 | 39.500 | 26.200 | |||
| Henkel AG & Co. KGaA - Vorzugsaktien | 77.94 | 78.14 | 78.14 | 87.14 | -9.00 | -10.328 | 87.14 | 70.86 | |||
| HelloFresh SE | 8.358 | 8.424 | 9.038 | 10.350 | -1.31 | -12.676 | 13.430 | 4.471 | |||