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
11,119.82
Change
-41.60
Change in %
%
-0.373
Date
17/04/2025
Time
17:50:00
Open
11,183.14
Previous day
11,161.42
High
11,225.22
Low
11,077.31
52 weeks high
12,264.72
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
adidas AG 0 0 197.95 195.75 2.20
 
 
1.124		 261.10 188.55
Airbus SE 0 0 140.50 139.98 0.52
 
 
0.371		 175.80 126.38
AIXTRON STK 0 0 9.946 9.894 0.05
 
 
0.526		 24.010 9.026
ALLIANZ SE 0 0 348.10 346.60 1.50
 
 
0.433		 356.90 245.80
Aroundtown SA 0 0 2.718 2.674 0.04
 
 
1.645		 3.209 1.843
ATOSS SOFTWARE STK 0 0 133.40 130.80 2.60
 
 
1.988		 143.20 108.00
AURUBIS AG 0 0 75.20 74.70 0.50
 
 
0.669		 94.25 62.10
AUTO1 Group SE 0 0 19.820 19.710 0.11
 
 
0.558		 23.720 4.572
BASF SE 0 0 42.110 41.790 0.32
 
 
0.766		 53.840 40.980
BAYER AG 0 0 21.020 20.860 0.16
 
 
0.767		 30.445 18.846
BAYERISCHE MOTOREN WERKE AG 0 0 70.74 69.32 1.42
 
 
2.048		 107.45 64.80
BECHTLE STK 0 0 34.640 34.200 0.44
 
 
1.287		 47.580 29.880
BEIERSDORF AG 0 0 119.95 118.30 1.65
 
 
1.395		 146.75 113.95
BILFINGER STK 0 0 68.80 68.10 0.70
 
 
1.028		 73.90 41.40
Brenntag SE 0 0 55.74 56.28 -0.54
 
 
-0.959		 77.70 52.70
Cancom IT Systems 0 0 25.300 25.000 0.30
 
 
1.200		 33.140 22.580
Carl-Zeiss Meditec AG 0 0 56.50 56.35 0.15
 
 
0.266		 103.30 45.16
COMMERZBANK 0 0 22.900 22.760 0.14
 
 
0.615		 24.840 12.280
CompuGroup Medical SE & Co. KGaA 0 0 22.100 22.100 0.00
 
 
0.000		 29.200 13.380
CONTINENTAL STK 0 0 64.54 63.74 0.80
 
 
1.255		 71.52 51.94
CTS Eventim AG & Co. KGaA 0 0 97.95 96.50 1.45
 
 
1.503		 108.00 74.45
Daimler Truck Holding AG 0 0 33.500 33.550 -0.05
 
 
-0.149		 44.290 29.970
Delivery Hero SE 0 0 23.640 23.740 -0.10
 
 
-0.421		 41.560 18.400
Deutsche Bank AG 0 0 20.805 20.410 0.40
 
 
1.935		 23.135 12.896
DEUTSCHE BOERSE STK N 0 0 271.70 268.60 3.10
 
 
1.154		 280.30 177.95
DEUTSCHE LUFTHANSA AG 0 0 6.110 6.142 -0.03
 
 
-0.521		 7.986 5.556
Deutsche Post AG 0 0 35.610 36.220 -0.61
 
 
-1.684		 43.360 33.000
Deutsche Telekom AG 0 0 31.810 31.850 -0.04
 
 
-0.126		 35.540 21.540
Deutsche Wohnen SE 0 0 22.150 21.900 0.25
 
 
1.142		 27.000 16.640
Dr. Ing. h.c. F. Porsche AG 0 0 43.550 43.490 0.06
 
 
0.138		 91.660 42.830
DWS Group SE 0 0 43.040 43.620 -0.58
 
 
-1.330		 53.750 30.920
Eckert & Ziegler SE 0 0 53.00 52.90 0.10
 
 
0.189		 61.40 32.26
Elmos Semiconductor SE 0 0 53.70 54.40 -0.70
 
 
-1.287		 89.20 47.90
E.ON SE 0 0 15.215 14.770 0.45
 
 
3.013		 15.215 10.550
Evonik Industries AG 0 0 18.600 18.740 -0.14
 
 
-0.747		 22.360 16.345
EVOTEC SE 0 0 6.418 5.866 0.55
 
 
9.410		 14.480 5.242
flatexDEGIRO AG 0 0 20.320 19.520 0.80
 
 
4.098		 22.130 9.786
Formycon AG 0 0 23.150 23.400 -0.25
 
 
-1.068		 62.700 20.700
Fraport AG 0 0 58.45 58.80 -0.35
 
 
-0.595		 59.80 43.90
Freenet AG 0 0 35.160 35.360 -0.20
 
 
-0.566		 35.700 22.920
Fresenius Medical Care AG 0 0 41.750 43.660 -1.91
 
 
-4.375		 48.060 33.100
Fresenius SE & Co. KGaA 0 0 39.120 39.300 -0.18
 
 
-0.458		 40.560 27.120
Fuchs SE - Vorzugsaktien 0 0 41.760 41.560 0.20
 
 
0.481		 50.050 37.040
GEA Group AG 0 0 53.10 52.80 0.30
 
 
0.568		 58.60 36.30
Gerresheimer Group 0 0 50.45 51.15 -0.70
 
 
-1.369		 109.20 50.45
HANNOVER RUECKV STK N 0 0 278.40 275.60 2.80
 
 
1.016		 279.30 211.90
Heidelberg Materials AG 0 0 159.95 163.70 -3.75
 
 
-2.291		 180.95 86.78
Hella KGaA Hueck + CO 0 0 88.90 88.60 0.30
 
 
0.339		 92.30 82.10
HelloFresh SE 0 0 7.988 7.924 0.06
 
 
0.808		 13.430 4.471
Henkel AG & Co. KGaA - Vorzugsaktien 0 0 67.00 67.44 -0.44
 
 
-0.652		 87.14 67.00
Hensoldt AG 0 0 66.00 66.65 -0.65
 
 
-0.975		 79.25 27.96
HOCHTIEF STK 0 0 160.30 158.20 2.10
 
 
1.327		 184.90 97.85
Hugo Boss AG 0 0 33.980 33.440 0.54
 
 
1.615		 51.500 31.780
INFINEON TECHNOLOGIES AG 0 0 26.675 26.230 0.45
 
 
1.697		 38.795 24.010
IONOS Group SE Namens-Aktien o.N. 0 0 27.650 28.550 -0.90
 
 
-3.152		 29.700 20.900
JENOPTIK STK 0 0 16.540 16.310 0.23
 
 
1.410		 29.400 15.480
JUNGHEINRICH PR 0 0 30.160 29.340 0.82
 
 
2.795		 36.600 23.840
Kion Group AG 0 0 33.380 33.360 0.02
 
 
0.060		 47.210 29.580
Knorr-Bremse 0 0 80.55 80.00 0.55
 
 
0.688		 96.30 67.55
Kontron AG 0 0 21.940 22.060 -0.12
 
 
-0.544		 25.880 15.250
Krones AG 0 0 118.80 119.20 -0.40
 
 
-0.336		 137.80 108.80
K+S STK 0 0 13.620 13.420 0.20
 
 
1.490		 14.375 10.050
Lanxess 0 0 23.800 23.380 0.42
 
 
1.796		 32.340 21.480
LEG Immobilien SE 0 0 74.00 73.75 0.25
 
 
0.339		 95.28 64.12
Mercedes-Benz Group AG 0 0 50.26 49.95 0.32
 
 
0.631		 74.98 47.08
MERCK KGAA 0 0 117.75 117.25 0.50
 
 
0.426		 175.45 112.40
MTU Aero Engines 0 0 274.10 274.50 -0.40
 
 
-0.146		 353.60 217.60
Münchner Rückversicherung 0 0 601.40 593.00 8.40
 
 
1.417		 601.40 402.10
Nagarro SE Namens-Aktien o.N. 0 0 65.25 70.25 -5.00
 
 
-7.117		 99.20 65.05
NEMETSCHEK 0 0 107.30 107.40 -0.10
 
 
-0.093		 124.00 79.30
NORDEX SE 0 0 15.680 15.480 0.20
 
 
1.292		 17.230 10.860
PNE Wind AG 0 0 14.740 14.480 0.26
 
 
1.796		 14.860 10.520
Porsche Automobil Holding SE 0 0 33.990 33.030 0.96
 
 
2.906		 50.540 31.530
PUMA STK 0 0 20.220 19.910 0.31
 
 
1.557		 52.120 19.065
Qiagen N.V. 0 0 36.530 36.660 -0.13
 
 
-0.355		 47.191 35.595
RATIONAL AG 0 0 724.50 731.00 -6.50
 
 
-0.889		 935.00 677.50
Redcare Pharmacy N.V. 0 0 126.70 123.30 3.40
 
 
2.758		 169.90 97.70
RENK Group AG 0 0 50.10 50.36 -0.26
 
 
-0.516		 51.99 17.96
Rheinmetall AG 0 0 1,466.50 1,479.50 -13.00
 
 
-0.879		 1,490.50 468.90
RTL Group 0 0 34.900 34.950 -0.05
 
 
-0.143		 35.900 23.850
RWE AG 0 0 34.000 33.850 0.15
 
 
0.443		 35.980 28.000
SAP SE, Walldorf 0 0 230.20 231.25 -1.05
 
 
-0.454		 279.75 166.48
SARTORIUS AG VZO O.N. 0 0 215.40 210.90 4.50
 
 
2.134		 290.80 172.20
Scout24 SE 0 0 101.10 100.40 0.70
 
 
0.697		 101.60 65.95
SIEMENS AG 0 0 188.92 186.44 2.48
 
 
1.330		 239.95 155.04
Siemens Energy AG Namens-Aktien o.N 0 0 63.92 60.00 3.92
 
 
6.533		 63.92 17.67
Siemens Healthineers AG 0 0 44.870 44.480 0.39
 
 
0.877		 57.820 43.620
Siltronic AG 0 0 33.520 34.080 -0.56
 
 
-1.643		 78.800 33.260
Ströer SE & Co. KGaA 0 0 49.650 50.100 -0.45
 
 
-0.898		 67.100 45.000
SUESS MICROTEC 0 0 30.020 31.600 -1.58
 
 
-5.000		 70.500 27.580
Symrise GmbH & Co. KG 0 0 95.40 94.30 1.10
 
 
1.166		 124.20 89.62
TAG Immobilien AG 0 0 14.120 13.900 0.22
 
 
1.583		 16.890 11.940
Talanx AG 0 0 96.45 94.25 2.20
 
 
2.334		 98.65 64.30
TeamViewer SE 0 0 12.560 12.430 0.13
 
 
1.046		 13.720 9.190
thyssenkrupp AG 0 0 9.400 9.242 0.16
 
 
1.710		 11.050 2.790
TRATON SE 0 0 26.460 26.640 -0.18
 
 
-0.676		 39.500 25.880
TUI AG - konvertierte Namensaktien 0 0 6.256 6.274 -0.02
 
 
-0.287		 8.628 5.328
UNITED INTER STK N 0 0 18.900 18.850 0.05
 
 
0.265		 24.240 14.750
VOLKSWAGEN Vorzüge 0 0 89.70 87.22 2.48
 
 
2.843		 123.45 80.08
Vonovia SE 0 0 28.300 28.050 0.25
 
 
0.891		 33.680 24.290
Wacker-Chemie AG 0 0 63.25 64.75 -1.50
 
 
-2.317		 110.25 60.45
Zalando SE 0 0 33.830 33.710 0.12
 
 
0.356		 39.860 20.950
1 & 1 AG 0 0 15.600 15.080 0.52
 
 
3.448		 17.840 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.