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
12,811.54
Change
+79.24
Change in %
%
+0.622
Date
13/10/2025
Time
17:50:00
Open
12,802.57
Previous day
12,732.30
High
12,838.15
Low
12,749.48
52 weeks high
12,929.23
52 weeks low
9,998.51
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
adidas AG 0 0 189.00 191.60 -2.60
 
 
-1.357		 261.10 164.95
Airbus SE 0 0 201.75 201.75 0.00
 
 
0.000		 204.00 133.16
AIXTRON STK 0 0 13.530 14.145 -0.62
 
 
-4.348		 16.645 9.026
ALLIANZ SE 0 0 368.40 368.30 0.10
 
 
0.027		 377.60 283.10
Aroundtown SA 0 0 3.260 3.178 0.08
 
 
2.580		 3.476 2.218
ATOSS SOFTWARE STK 0 0 109.20 112.40 -3.20
 
 
-2.847		 144.80 99.00
AURUBIS AG 0 0 118.60 114.00 4.60
 
 
4.035		 119.60 63.30
AUTO1 Group SE 0 0 27.960 29.800 -1.84
 
 
-6.174		 30.780 8.585
BASF SE 0 0 42.710 42.470 0.24
 
 
0.565		 53.840 40.980
BAYER AG 0 0 27.770 27.925 -0.16
 
 
-0.555		 29.610 18.846
BAYERISCHE MOTOREN WERKE AG 0 0 79.22 80.00 -0.78
 
 
-0.975		 91.00 64.80
BECHTLE STK 0 0 35.760 35.680 0.08
 
 
0.224		 41.260 29.880
BEIERSDORF AG 0 0 90.40 90.64 -0.24
 
 
-0.265		 137.40 87.66
BILFINGER STK 0 0 101.00 104.00 -3.00
 
 
-2.885		 104.00 43.10
Brenntag SE 0 0 49.590 49.880 -0.29
 
 
-0.581		 67.640 49.640
Cancom IT Systems 0 0 24.850 25.950 -1.10
 
 
-4.239		 30.450 22.250
Carl-Zeiss Meditec AG 0 0 45.720 42.800 2.92
 
 
6.822		 69.500 41.320
COMMERZBANK 0 0 31.500 31.210 0.29
 
 
0.929		 37.690 14.060
CONTINENTAL STK 0 0 56.62 56.76 -0.14
 
 
-0.247		 59.40 42.30
CTS Eventim AG & Co. KGaA 0 0 79.30 80.90 -1.60
 
 
-1.978		 113.10 78.75
Daimler Truck Holding AG 0 0 34.490 34.630 -0.14
 
 
-0.404		 44.510 31.150
Delivery Hero SE 0 0 24.220 24.290 -0.07
 
 
-0.288		 41.560 21.130
Deutsche Bank AG 0 0 30.490 30.455 0.04
 
 
0.115		 31.890 15.360
DEUTSCHE BOERSE STK N 0 0 228.60 226.10 2.50
 
 
1.106		 294.10 208.10
DEUTSCHE LUFTHANSA AG 0 0 7.388 7.510 -0.12
 
 
-1.625		 8.362 5.570
Deutsche Post AG 0 0 38.400 38.830 -0.43
 
 
-1.107		 43.360 33.000
Deutsche Telekom AG 0 0 29.410 29.670 -0.26
 
 
-0.876		 35.540 27.540
Deutsche Wohnen SE 0 0 22.250 21.900 0.35
 
 
1.598		 25.100 19.500
Drägerwerke AG & Co. KGaA - Vorzugsaktien 0 0 66.40 65.50 0.90
 
 
1.374		 72.40 42.85
Dr. Ing. h.c. F. Porsche AG 0 0 41.170 41.450 -0.28
 
 
-0.676		 70.000 39.770
DWS Group SE 0 0 55.30 55.75 -0.45
 
 
-0.807		 55.75 37.50
Eckert & Ziegler SE 0 0 17.170 16.970 0.20
 
 
1.179		 22.867 12.220
Elmos Semiconductor SE 0 0 78.40 81.20 -2.80
 
 
-3.448		 98.30 47.90
E.ON SE 0 0 16.265 16.150 0.12
 
 
0.712		 16.475 10.550
Evonik Industries AG 0 0 14.400 14.550 -0.15
 
 
-1.031		 22.360 14.550
EVOTEC SE 0 0 6.768 6.670 0.10
 
 
1.469		 10.360 5.242
Fielmann Group AG 0 0 49.700 49.750 -0.05
 
 
-0.101		 58.500 39.050
flatexDEGIRO AG 0 0 30.680 31.700 -1.02
 
 
-3.218		 31.700 13.150
Fraport AG 0 0 75.90 75.90 0.00
 
 
0.000		 78.25 47.58
Freenet AG 0 0 26.840 27.060 -0.22
 
 
-0.813		 37.420 26.480
Fresenius Medical Care AG 0 0 47.540 46.280 1.26
 
 
2.723		 53.280 35.200
Fresenius SE & Co. KGaA 0 0 48.030 47.400 0.63
 
 
1.329		 48.060 32.150
Fuchs SE - Vorzugsaktien 0 0 38.520 38.020 0.50
 
 
1.315		 50.050 38.020
GEA Group AG 0 0 62.25 62.50 -0.25
 
 
-0.400		 66.45 44.90
Gerresheimer Group 0 0 29.080 31.100 -2.02
 
 
-6.495		 86.400 31.100
HANNOVER RUECKV STK N 0 0 260.40 261.60 -1.20
 
 
-0.459		 292.00 237.90
Heidelberg Materials AG 0 0 194.40 192.10 2.30
 
 
1.197		 210.90 96.38
Hella KGaA Hueck + CO 0 0 81.40 82.20 -0.80
 
 
-0.973		 92.30 78.40
HelloFresh SE 0 0 7.486 7.718 -0.23
 
 
-3.006		 13.430 6.708
Henkel AG & Co. KGaA - Vorzugsaktien 0 0 70.08 70.16 -0.08
 
 
-0.114		 87.14 65.76
Hensoldt AG 0 0 105.00 105.40 -0.40
 
 
-0.380		 116.70 28.20
HOCHTIEF STK 0 0 260.60 267.80 -7.20
 
 
-2.689		 268.00 111.70
Hugo Boss AG 0 0 41.040 41.220 -0.18
 
 
-0.437		 46.600 31.780
INFINEON TECHNOLOGIES AG 0 0 32.650 31.950 0.70
 
 
2.191		 38.795 24.010
IONOS Group SE Namens-Aktien o.N. 0 0 32.800 33.750 -0.95
 
 
-2.815		 42.650 20.900
JENOPTIK STK 0 0 19.860 19.080 0.78
 
 
4.088		 28.900 15.480
JUNGHEINRICH PR 0 0 29.560 29.320 0.24
 
 
0.819		 42.540 23.840
Kion Group AG 0 0 54.65 57.55 -2.90
 
 
-5.039		 59.35 29.58
Knorr-Bremse 0 0 80.70 82.20 -1.50
 
 
-1.825		 96.30 67.70
Kontron AG 0 0 25.480 25.620 -0.14
 
 
-0.546		 28.620 15.250
Krones AG 0 0 128.40 126.40 2.00
 
 
1.582		 144.60 108.80
K+S STK 0 0 11.610 11.870 -0.26
 
 
-2.190		 16.800 10.320
Lanxess 0 0 20.040 20.700 -0.66
 
 
-3.188		 32.340 20.700
LEG Immobilien SE 0 0 67.55 67.10 0.45
 
 
0.671		 94.04 64.12
Mercedes-Benz Group AG 0 0 53.47 53.16 0.31
 
 
0.583		 62.28 47.08
MERCK KGAA 0 0 116.50 117.80 -1.30
 
 
-1.104		 165.80 104.00
MTU Aero Engines 0 0 392.00 386.30 5.70
 
 
1.476		 397.10 269.20
Münchner Rückversicherung 0 0 562.80 564.40 -1.60
 
 
-0.283		 610.00 467.60
Nagarro SE Namens-Aktien o.N. 0 0 51.45 53.45 -2.00
 
 
-3.742		 99.20 48.62
NEMETSCHEK 0 0 107.00 109.20 -2.20
 
 
-2.015		 137.90 91.45
NORDEX SE 0 0 24.260 23.740 0.52
 
 
2.190		 23.820 10.860
PNE Wind AG 0 0 12.340 12.640 -0.30
 
 
-2.373		 15.520 10.520
Porsche Automobil Holding SE 0 0 33.370 33.980 -0.61
 
 
-1.795		 40.280 31.530
PUMA STK 0 0 21.150 22.000 -0.85
 
 
-3.864		 47.240 17.225
Qiagen N.V. 0 0 40.360 40.755 -0.40
 
 
-0.969		 47.191 35.595
RATIONAL AG 0 0 669.50 667.50 2.00
 
 
0.300		 935.00 618.50
Redcare Pharmacy N.V. 0 0 87.15 86.90 0.25
 
 
0.288		 169.90 72.50
RENK Group AG 0 0 75.51 76.46 -0.95
 
 
-1.242		 88.76 17.96
Rheinmetall AG 0 0 1,880.50 1,879.50 1.00
 
 
0.053		 1,994.00 468.90
RTL Group 0 0 34.700 34.550 0.15
 
 
0.434		 37.650 23.850
RWE AG 0 0 40.890 40.390 0.50
 
 
1.238		 40.430 28.000
SAP SE, Walldorf 0 0 231.65 237.90 -6.25
 
 
-2.627		 279.75 210.20
SARTORIUS AG VZO O.N. 0 0 214.20 213.20 1.00
 
 
0.469		 281.00 172.20
Scout24 SE 0 0 102.10 103.90 -1.80
 
 
-1.732		 122.30 78.80
SIEMENS AG 0 0 246.00 242.55 3.45
 
 
1.422		 246.30 173.40
Siemens Energy AG Namens-Aktien o.N 0 0 108.25 106.10 2.15
 
 
2.026		 109.25 34.58
Siemens Healthineers AG 0 0 47.240 48.340 -1.10
 
 
-2.276		 57.820 43.620
Siltronic AG 0 0 53.60 54.40 -0.80
 
 
-1.471		 63.30 32.28
SMA Solar Technology AG 0 0 22.880 23.040 -0.16
 
 
-0.694		 24.520 11.690
Ströer SE & Co. KGaA 0 0 41.650 46.400 -4.75
 
 
-10.237		 58.350 36.650
SUESS MICROTEC 0 0 37.200 33.820 3.38
 
 
9.994		 69.400 24.160
Symrise GmbH & Co. KG 0 0 76.32 77.00 -0.68
 
 
-0.883		 121.20 73.08
TAG Immobilien AG 0 0 15.120 14.530 0.59
 
 
4.061		 16.520 11.940
Talanx AG 0 0 113.90 114.80 -0.90
 
 
-0.784		 123.50 70.15
TeamViewer SE 0 0 8.460 8.470 -0.01
 
 
-0.118		 13.720 8.330
thyssenkrupp AG 0 0 12.980 12.905 0.08
 
 
0.581		 13.255 3.117
TRATON SE 0 0 26.360 26.820 -0.46
 
 
-1.715		 39.500 25.880
TUI AG - konvertierte Namensaktien 0 0 7.686 7.646 0.04
 
 
0.523		 9.216 5.870
UNITED INTER STK N 0 0 27.060 26.740 0.32
 
 
1.197		 28.340 14.750
VOLKSWAGEN Vorzüge 0 0 89.48 89.42 0.06
 
 
0.067		 109.35 80.08
Vonovia SE 0 0 27.440 27.050 0.39
 
 
1.442		 32.760 24.290
Wacker-Chemie AG 0 0 64.40 66.85 -2.45
 
 
-3.665		 89.04 59.20
Zalando SE 0 0 26.620 27.170 -0.55
 
 
-2.024		 39.860 22.650
1 & 1 AG 0 0 20.150 19.900 0.25
 
 
1.256		 21.000 11.040
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.