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

12,870.61

Change

+185.28

Change in %

+1.461

Date
09/07/2025
Time
17:50:00
Open
12,728.37
Previous day
12,685.33
High
12,895.02
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 %
adidas AG	211.60	212.60	213.10	208.10	5.00	2.403	261.10	188.55
Airbus SE	181.80	182.50	182.60	179.02	3.58	2.000	179.02	126.38
AIXTRON STK	15.965	16.065	16.095	15.870	0.23	1.418	21.800	9.026
ALLIANZ SE	356.20	356.80	356.10	350.60	5.50	1.569	377.10	245.80
Aroundtown SA	2.964	3.122	3.042	3.002	0.04	1.332	3.209	1.920
ATOSS SOFTWARE STK	141.60	142.60	141.80	141.60	0.20	0.141	143.20	108.00
AURUBIS AG	93.15	93.45	93.30	86.65	6.65	7.675	94.25	62.10
AUTO1 Group SE	26.660	26.820	27.080	28.000	-0.92	-3.286	28.000	5.990
BASF SE	43.440	43.660	43.220	41.440	1.78	4.295	53.840	40.980
BAYER AG	27.145	27.615	27.380	27.040	0.34	1.257	30.445	18.846
BAYERISCHE MOTOREN WERKE AG	81.86	82.06	81.88	78.12	3.76	4.813	91.22	64.80
BECHTLE STK	39.240	40.920	40.020	39.160	0.86	2.196	42.120	29.880
BEIERSDORF AG	109.30	109.45	108.65	108.00	0.65	0.602	138.10	105.95
BILFINGER STK	93.10	93.55	93.40	92.45	0.95	1.028	92.45	43.10
Brenntag SE	56.84	57.14	56.38	55.20	1.18	2.138	67.64	52.70
Cancom IT Systems	27.700	28.000	27.750	27.000	0.75	2.778	33.120	22.580
Carl-Zeiss Meditec AG	51.75	53.30	52.50	52.50	0.00	0.000	71.10	45.16
COMMERZBANK	29.980	30.000	29.900	29.890	0.01	0.033	29.890	12.280
CONTINENTAL STK	77.40	77.94	76.26	74.84	1.42	1.897	77.60	51.94
CTS Eventim AG & Co. KGaA	106.40	106.80	105.40	105.90	-0.50	-0.472	113.10	74.45
Daimler Truck Holding AG	41.570	42.190	41.850	41.210	0.64	1.553	44.290	29.970
Delivery Hero SE	24.910	25.340	25.160	23.800	1.36	5.714	41.560	18.400
Deutsche Bank AG	25.785	25.825	25.585	25.005	0.58	2.320	25.635	12.896
DEUTSCHE BOERSE STK N	270.70	272.30	271.50	270.40	1.10	0.407	294.10	178.65
DEUTSCHE LUFTHANSA AG	7.408	7.444	7.420	7.264	0.16	2.148	7.986	5.556
Deutsche Post AG	39.880	40.000	39.490	38.950	0.54	1.386	43.360	33.000
Deutsche Telekom AG	31.040	31.110	31.020	30.990	0.03	0.097	35.540	23.540
Deutsche Wohnen SE	23.450	23.750	23.200	23.450	-0.25	-1.066	27.000	17.940
Drägerwerke AG & Co. KGaA - Vorzugsaktien	67.10	68.40	67.70	66.00	1.70	2.576	72.40	42.85
Dr. Ing. h.c. F. Porsche AG	43.130	43.390	43.800	43.730	0.07	0.160	75.660	39.770
DWS Group SE	49.280	49.620	48.360	47.700	0.66	1.384	53.750	30.920
Eckert & Ziegler SE	65.15	65.85	65.50	64.85	0.65	1.002	68.10	35.64
Elmos Semiconductor SE	92.90	93.70	93.80	91.40	2.40	2.626	93.40	47.90
E.ON SE	16.020	16.055	15.680	15.780	-0.10	-0.634	15.835	10.550
Evonik Industries AG	17.740	17.870	17.880	17.410	0.47	2.700	22.360	16.345
EVOTEC SE	7.072	7.232	7.152	7.216	-0.06	-0.887	10.360	5.242
flatexDEGIRO AG	25.080	25.220	24.680	23.960	0.72	3.005	24.960	11.755
Formycon AG	28.250	29.600	28.900	28.350	0.55	1.940	62.700	20.700
Fraport AG	64.50	64.90	63.60	64.15	-0.55	-0.857	64.55	43.90
Freenet AG	27.540	28.040	27.780	27.520	0.26	0.945	37.420	24.200
Fresenius Medical Care AG	46.610	47.150	46.880	46.950	-0.07	-0.149	53.280	33.100
Fresenius SE & Co. KGaA	41.930	42.340	42.130	41.950	0.18	0.429	44.170	28.780
Fuchs SE - Vorzugsaktien	48.240	48.720	48.460	48.300	0.16	0.331	50.050	37.040
GEA Group AG	58.95	59.35	57.85	58.25	-0.40	-0.687	60.50	38.20
Gerresheimer Group	48.040	48.120	48.880	48.540	0.34	0.700	105.200	45.720
HANNOVER RUECKV STK N	267.80	270.40	269.00	269.00	0.00	0.000	292.00	211.90
Heidelberg Materials AG	205.20	205.90	205.20	199.50	5.70	2.857	200.40	86.78
Hella KGaA Hueck + CO	87.90	88.20	87.90	87.40	0.50	0.572	92.30	82.30
HelloFresh SE	8.676	8.748	8.610	8.668	-0.06	-0.669	13.430	5.040
Henkel AG & Co. KGaA - Vorzugsaktien	67.86	68.10	67.76	67.34	0.42	0.624	87.14	65.76
Hensoldt AG	104.00	104.40	104.60	103.60	1.00	0.965	107.00	27.96
HOCHTIEF STK	174.40	175.10	176.20	169.40	6.80	4.014	184.90	100.50
Hugo Boss AG	41.920	42.220	41.560	41.500	0.06	0.145	46.600	31.780
INFINEON TECHNOLOGIES AG	37.755	38.145	37.950	37.885	0.07	0.172	38.795	24.010
IONOS Group SE Namens-Aktien o.N.	39.900	40.000	39.550	39.750	-0.20	-0.503	42.650	20.900
JENOPTIK STK	19.510	20.020	19.760	19.740	0.02	0.101	29.040	15.480
JUNGHEINRICH PR	41.640	42.520	42.080	41.340	0.74	1.790	41.340	23.840
Kion Group AG	52.85	53.10	53.20	52.70	0.50	0.949	52.70	29.58
Knorr-Bremse	84.60	85.15	82.20	82.90	-0.70	-0.844	96.30	67.55
Kontron AG	26.360	26.800	26.580	25.920	0.66	2.546	25.920	15.250
Krones AG	141.40	143.00	142.20	138.60	3.60	2.597	144.60	108.80
K+S STK	16.090	16.170	15.980	15.890	0.09	0.566	16.800	10.050
Lanxess	26.440	26.700	26.460	25.100	1.36	5.418	32.340	21.480
LEG Immobilien SE	71.85	72.45	71.40	71.90	-0.50	-0.695	95.28	64.12
Mercedes-Benz Group AG	52.04	52.50	52.27	50.76	1.51	2.975	64.61	47.08
MERCK KGAA	110.85	111.95	110.95	109.10	1.85	1.696	175.45	109.00
MTU Aero Engines	383.30	385.70	384.50	382.10	2.40	0.628	382.10	245.10
Münchner Rückversicherung	575.40	579.80	577.40	569.20	8.20	1.441	610.00	427.90
Nagarro SE Namens-Aktien o.N.	58.80	60.80	59.10	58.00	1.10	1.897	99.20	55.25
NEMETSCHEK	129.30	129.70	125.20	122.00	3.20	2.623	129.00	82.85
NORDEX SE	18.590	18.670	18.710	18.180	0.53	2.915	18.390	10.860
PNE Wind AG	15.240	15.460	15.100	15.220	-0.12	-0.788	15.520	10.520
Porsche Automobil Holding SE	33.970	34.250	33.990	33.560	0.43	1.281	43.570	31.530
PUMA STK	23.200	23.340	23.220	23.050	0.17	0.738	47.240	19.065
Qiagen N.V.	40.595	40.720	40.765	40.465	0.30	0.741	47.191	35.595
RATIONAL AG	723.50	732.50	728.00	721.50	6.50	0.901	935.00	677.50
Redcare Pharmacy N.V.	91.10	92.70	91.95	92.35	-0.40	-0.433	169.90	87.20
RENK Group AG	73.03	73.14	72.81	69.37	3.44	4.959	84.88	17.96
Rheinmetall AG	1,850.00	1,852.50	1,840.50	1,825.00	15.50	0.849	1,906.00	468.90
RTL Group	36.550	37.350	36.950	36.350	0.60	1.651	37.100	23.850
RWE AG	36.110	36.140	35.810	35.810	0.00	0.000	36.350	28.000
SAP SE, Walldorf	265.80	266.00	265.20	263.60	1.60	0.607	279.75	179.30
SARTORIUS AG VZO O.N.	218.60	219.40	221.40	216.20	5.20	2.405	281.00	172.20
Scout24 SE	119.70	120.10	117.70	117.60	0.10	0.085	120.30	65.95
SIEMENS AG	225.25	225.65	221.20	217.55	3.65	1.678	239.95	155.04
Siemens Energy AG Namens-Aktien o.N	92.26	92.44	92.26	92.18	0.08	0.087	98.16	23.70
Siemens Healthineers AG	47.260	47.630	46.720	46.480	0.24	0.516	57.820	43.620
Siltronic AG	41.600	41.920	40.680	39.620	1.06	2.675	77.550	33.020
Ströer SE & Co. KGaA	50.60	51.20	50.80	50.00	0.80	1.600	63.60	45.00
SUESS MICROTEC	43.260	43.340	44.180	42.720	1.46	3.418	70.500	27.580
Symrise GmbH & Co. KG	90.60	91.00	90.78	90.60	0.18	0.199	124.20	89.56
TAG Immobilien AG	14.420	14.530	14.240	14.360	-0.12	-0.836	16.890	11.940
Talanx AG	112.70	113.00	110.40	110.60	-0.20	-0.181	115.90	64.30
TeamViewer SE	9.675	9.925	9.800	9.735	0.07	0.668	13.720	9.190
thyssenkrupp AG	10.745	10.905	10.820	10.365	0.46	4.390	11.050	2.790
TRATON SE	30.200	30.480	30.140	28.620	1.52	5.311	39.500	25.880
TUI AG - konvertierte Namensaktien	7.768	7.796	7.692	7.750	-0.06	-0.748	8.628	5.328
UNITED INTER STK N	24.900	25.180	25.040	24.640	0.40	1.623	24.640	14.750
VOLKSWAGEN Vorzüge	92.66	92.94	91.18	89.96	1.22	1.356	109.35	80.08
Vonovia SE	28.460	28.810	28.570	28.570	0.00	0.000	33.680	24.290
Wacker-Chemie AG	69.15	69.90	67.45	62.85	4.60	7.319	104.50	59.20
Zalando SE	28.880	29.000	28.290	28.100	0.19	0.676	39.860	21.380
1 & 1 AG	18.440	18.540	18.520	18.520	0.00	0.000	18.780	11.040

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.