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

12,711.56

Change

-46.47

Change in %

-0.364

Date
16/12/2025
Time
10:47:00
Open
12,730.23
Previous day
12,758.03
High
12,738.51
Low
12,686.31
52 weeks high
12,929.23
52 weeks low
10,292.32
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 %
Lanxess	17.780	17.800	16.860	17.850	-0.99	-5.546	32.340	16.050
PNE Wind AG	9.830	9.900	9.670	10.160	-0.49	-4.823	15.520	9.690
PUMA STK	22.910	22.930	22.200	23.140	-0.94	-4.062	45.630	15.410
Brenntag SE	50.12	50.16	48.63	50.56	-1.93	-3.817	67.64	46.14
RENK Group AG	52.06	52.09	50.85	52.77	-1.92	-3.638	88.76	18.11
Hensoldt AG	69.40	69.50	68.90	71.45	-2.55	-3.569	116.70	33.32
Elmos Semiconductor SE	91.60	91.90	91.10	94.20	-3.10	-3.291	102.00	47.90
Nagarro SE Namens-Aktien o.N.	79.25	79.40	77.90	80.55	-2.65	-3.290	92.80	43.08
SUESS MICROTEC	37.860	37.960	37.600	38.620	-1.02	-2.641	50.200	24.160
Wacker-Chemie AG	69.55	69.75	68.05	69.65	-1.60	-2.297	87.32	59.20
Fraport AG	68.90	69.00	68.00	69.55	-1.55	-2.229	78.25	51.90
ATOSS SOFTWARE STK	112.60	113.00	112.40	114.80	-2.40	-2.091	144.80	99.00
1 & 1 AG	22.900	23.050	22.900	23.350	-0.45	-1.927	24.250	11.040
AIXTRON STK	16.965	16.985	16.775	17.100	-0.33	-1.901	19.515	9.026
adidas AG	168.10	168.20	165.65	168.80	-3.15	-1.866	261.10	151.35
K+S STK	12.390	12.410	11.900	12.110	-0.21	-1.734	16.800	10.320
TeamViewer SE	5.540	5.620	5.575	5.670	-0.10	-1.675	13.440	5.440
Rheinmetall AG	1,501.00	1,502.00	1,494.50	1,519.00	-24.50	-1.613	1,994.00	605.20
TAG Immobilien AG	13.080	13.100	13.030	13.240	-0.21	-1.586	15.840	11.940
SMA Solar Technology AG	35.180	35.360	36.200	36.780	-0.58	-1.577	37.140	12.630
Kion Group AG	64.15	64.25	64.10	65.10	-1.00	-1.536	66.75	29.58
TRATON SE	30.640	30.680	30.360	30.820	-0.46	-1.493	39.500	25.880
Aroundtown SA	2.574	2.618	2.606	2.644	-0.04	-1.437	3.476	2.218
Kontron AG	22.500	22.740	22.760	23.080	-0.32	-1.386	28.620	17.500
BAYERISCHE MOTOREN WERKE AG	95.02	95.06	94.54	95.84	-1.30	-1.356	97.18	64.80
HelloFresh SE	5.872	5.882	5.546	5.622	-0.08	-1.352	13.430	5.214
Gerresheimer Group	27.720	27.780	27.740	28.120	-0.38	-1.351	81.500	23.420
Deutsche Wohnen SE	19.960	20.100	19.980	20.250	-0.27	-1.333	24.850	19.500
Scout24 SE	86.30	86.40	86.20	87.35	-1.15	-1.317	122.30	83.50
thyssenkrupp AG	9.176	9.222	9.166	9.288	-0.12	-1.314	9.956	2.895
EVOTEC SE	5.102	5.216	5.132	5.192	-0.06	-1.156	9.045	5.122
IONOS Group SE Namens-Aktien o.N.	25.650	25.750	25.750	26.050	-0.30	-1.152	42.650	20.900
LEG Immobilien SE	60.80	60.90	60.40	60.95	-0.55	-0.902	83.64	60.95
MTU Aero Engines	350.60	351.20	351.40	354.50	-3.10	-0.874	397.10	269.20
NEMETSCHEK	92.75	92.85	92.30	93.10	-0.80	-0.859	137.90	87.30
CONTINENTAL STK	66.64	66.68	65.94	66.46	-0.52	-0.782	66.84	43.68
CTS Eventim AG & Co. KGaA	76.95	77.00	76.85	77.40	-0.55	-0.711	113.10	75.00
Eckert & Ziegler SE	14.800	15.040	14.900	15.000	-0.10	-0.667	22.867	13.853
INFINEON TECHNOLOGIES AG	35.555	35.655	35.605	35.830	-0.23	-0.628	38.795	24.010
SAP SE, Walldorf	207.50	207.60	207.90	209.05	-1.15	-0.550	279.75	205.65
Symrise GmbH & Co. KG	67.56	67.60	66.66	67.02	-0.36	-0.537	105.75	66.74
Evonik Industries AG	13.350	13.360	13.090	13.160	-0.07	-0.532	22.360	12.800
Heidelberg Materials AG	221.50	221.70	222.10	223.20	-1.10	-0.493	225.20	117.95
VOLKSWAGEN Vorzüge	108.35	108.45	106.35	106.85	-0.50	-0.468	109.35	85.38
Siemens Energy AG Namens-Aktien o.N	118.75	118.85	119.35	119.90	-0.55	-0.459	124.25	47.29
SIEMENS AG	237.50	237.55	236.95	238.00	-1.05	-0.441	251.60	173.40
Knorr-Bremse	93.10	93.20	92.10	92.50	-0.40	-0.432	96.30	67.70
Qiagen N.V.	38.505	38.525	38.385	38.545	-0.16	-0.415	47.191	35.595
Ströer SE & Co. KGaA	35.800	35.850	36.100	36.250	-0.15	-0.414	58.350	33.500
Deutsche Bank AG	31.985	31.995	31.840	31.965	-0.13	-0.391	33.070	16.022
SARTORIUS AG VZO O.N.	240.50	240.80	238.90	239.80	-0.90	-0.375	281.00	172.20
MERCK KGAA	121.15	121.25	117.60	117.95	-0.35	-0.297	151.05	104.00
Henkel AG & Co. KGaA - Vorzugsaktien	70.62	70.66	69.84	70.04	-0.20	-0.286	87.14	65.76
Fuchs SE - Vorzugsaktien	38.720	39.000	38.940	39.040	-0.10	-0.256	50.050	37.520
Porsche Automobil Holding SE	41.020	41.040	40.710	40.810	-0.10	-0.245	41.090	31.530
UNITED INTER STK N	25.020	25.200	25.020	25.080	-0.06	-0.239	29.180	14.750
Hugo Boss AG	37.180	37.220	36.370	36.450	-0.08	-0.219	46.600	31.780
JUNGHEINRICH PR	34.880	35.060	34.960	35.020	-0.06	-0.171	42.540	23.980
Hella KGaA Hueck + CO	81.80	82.00	81.60	81.70	-0.10	-0.122	92.30	78.00
Fielmann Group AG	42.450	42.800	42.700	42.750	-0.05	-0.117	58.500	39.150
GEA Group AG	56.30	56.40	55.70	55.75	-0.05	-0.090	66.45	47.64
Dr. Ing. h.c. F. Porsche AG	46.200	46.240	45.950	45.990	-0.04	-0.087	62.820	39.770
DEUTSCHE BOERSE STK N	216.00	216.50	216.10	216.20	-0.10	-0.046	294.10	203.00
RWE AG	43.920	43.940	43.620	43.640	-0.02	-0.046	46.680	28.000
BAYER AG	35.840	35.945	35.895	35.855	0.04	0.112	36.545	18.846
AUTO1 Group SE	27.000	27.040	27.000	26.960	0.04	0.148	31.020	14.770
HANNOVER RUECKV STK N	261.60	262.40	262.20	261.80	0.40	0.153	292.00	242.00
Münchner Rückversicherung	556.00	557.00	556.60	555.60	1.00	0.180	610.00	484.10
Siemens Healthineers AG	44.670	44.690	44.090	44.010	0.08	0.182	57.820	40.830
Freenet AG	28.740	28.860	28.840	28.780	0.06	0.208	37.420	26.480
Airbus SE	193.08	193.10	194.54	194.10	0.44	0.227	213.30	135.54
Siltronic AG	47.800	47.940	47.640	47.520	0.12	0.253	59.250	32.280
AURUBIS AG	117.00	117.20	116.40	116.10	0.30	0.258	121.80	70.35
JENOPTIK STK	19.140	19.270	19.210	19.160	0.05	0.261	24.520	15.480
Fresenius SE & Co. KGaA	48.280	48.420	48.540	48.410	0.13	0.269	50.300	33.240
ALLIANZ SE	383.70	383.90	384.30	383.20	1.10	0.287	383.30	293.00
Krones AG	133.40	134.20	134.00	133.60	0.40	0.299	144.60	108.80
BEIERSDORF AG	94.46	94.50	93.68	93.34	0.34	0.364	137.40	87.66
Drägerwerke AG & Co. KGaA - Vorzugsaktien	67.30	67.90	67.60	67.30	0.30	0.446	77.10	44.05
Deutsche Telekom AG	26.650	26.660	26.720	26.580	0.14	0.527	35.540	26.420
Talanx AG	111.40	111.60	110.80	110.20	0.60	0.544	123.50	79.85
Deutsche Post AG	47.340	47.360	47.400	47.140	0.26	0.552	47.140	33.000
BILFINGER STK	109.40	109.50	108.50	107.90	0.60	0.556	108.10	44.70
Vonovia SE	23.700	23.820	23.850	23.710	0.14	0.590	30.390	23.710
E.ON SE	15.420	15.430	15.290	15.200	0.09	0.592	16.475	10.550
RTL Group	32.900	33.350	33.050	32.850	0.20	0.609	37.650	26.450
Carl-Zeiss Meditec AG	40.080	40.440	40.300	40.040	0.26	0.649	69.500	40.040
TUI AG - konvertierte Namensaktien	8.986	8.994	8.900	8.836	0.06	0.724	9.216	5.870
COMMERZBANK	34.920	34.940	34.920	34.630	0.29	0.837	37.690	15.265
RATIONAL AG	642.50	646.50	646.00	640.50	5.50	0.859	887.00	615.00
flatexDEGIRO AG	34.640	34.700	34.140	33.840	0.30	0.887	34.660	14.640
BASF SE	45.050	45.070	44.600	44.200	0.40	0.905	53.840	40.980
Delivery Hero SE	21.890	22.030	22.010	21.790	0.22	1.010	32.270	16.085
BECHTLE STK	43.560	43.780	43.860	43.360	0.50	1.153	44.200	29.880
DEUTSCHE LUFTHANSA AG	8.646	8.654	8.600	8.494	0.11	1.248	8.494	5.570
Cancom IT Systems	27.950	28.050	27.500	27.150	0.35	1.289	30.450	22.250
Daimler Truck Holding AG	37.710	37.830	37.970	37.450	0.52	1.389	44.510	31.150
Fresenius Medical Care AG	40.360	40.500	40.570	40.010	0.56	1.400	53.280	39.070
NORDEX SE	28.780	28.820	29.360	28.940	0.42	1.451	28.980	10.860
Zalando SE	23.810	23.830	23.360	23.010	0.35	1.521	39.860	21.880
DWS Group SE	54.25	54.35	54.00	53.15	0.85	1.599	56.05	38.54
Mercedes-Benz Group AG	61.45	61.56	61.74	60.72	1.02	1.680	62.28	47.08
Redcare Pharmacy N.V.	62.15	63.40	62.50	61.25	1.25	2.041	148.60	60.20
HOCHTIEF STK	331.40	331.80	340.40	328.60	11.80	3.591	336.60	124.90

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.