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 %
AUTO1 Group SE	26.660	26.820	27.080	28.000	-0.92	-3.286	28.000	5.990
Deutsche Wohnen SE	23.450	23.750	23.200	23.450	-0.25	-1.066	27.000	17.940
EVOTEC SE	7.092	7.238	7.152	7.216	-0.06	-0.887	10.360	5.242
Fraport AG	64.50	64.90	63.60	64.15	-0.55	-0.857	64.55	43.90
Knorr-Bremse	84.60	85.15	82.20	82.90	-0.70	-0.844	96.30	67.55
TAG Immobilien AG	14.420	14.520	14.240	14.360	-0.12	-0.836	16.890	11.940
PNE Wind AG	15.240	15.460	15.100	15.220	-0.12	-0.788	15.520	10.520
TUI AG - konvertierte Namensaktien	7.784	7.828	7.692	7.750	-0.06	-0.748	8.628	5.328
LEG Immobilien SE	71.85	72.45	71.40	71.90	-0.50	-0.695	95.28	64.12
GEA Group AG	58.95	59.35	57.85	58.25	-0.40	-0.687	60.50	38.20
HelloFresh SE	8.676	8.748	8.610	8.668	-0.06	-0.669	13.430	5.040
E.ON SE	16.020	16.055	15.680	15.780	-0.10	-0.634	15.835	10.550
IONOS Group SE Namens-Aktien o.N.	39.900	40.000	39.550	39.750	-0.20	-0.503	42.650	20.900
CTS Eventim AG & Co. KGaA	106.40	106.80	105.40	105.90	-0.50	-0.472	113.10	74.45
Redcare Pharmacy N.V.	91.15	92.80	91.95	92.35	-0.40	-0.433	169.90	87.20
Talanx AG	112.70	113.00	110.40	110.60	-0.20	-0.181	115.90	64.30
Fresenius Medical Care AG	46.630	47.170	46.880	46.950	-0.07	-0.149	53.280	33.100
RWE AG	36.110	36.140	35.810	35.810	0.00	0.000	36.350	28.000
Carl-Zeiss Meditec AG	51.75	53.35	52.50	52.50	0.00	0.000	71.10	45.16
HANNOVER RUECKV STK N	267.80	270.60	269.00	269.00	0.00	0.000	292.00	211.90
Vonovia SE	28.470	28.820	28.570	28.570	0.00	0.000	33.680	24.290
1 & 1 AG	18.440	18.520	18.520	18.520	0.00	0.000	18.780	11.040
COMMERZBANK	29.970	30.000	29.900	29.890	0.01	0.033	29.890	12.280
Scout24 SE	119.70	120.10	117.70	117.60	0.10	0.085	120.30	65.95
Siemens Energy AG Namens-Aktien o.N	92.30	92.48	92.26	92.18	0.08	0.087	98.16	23.70
Deutsche Telekom AG	31.050	31.110	31.020	30.990	0.03	0.097	35.540	23.540
JENOPTIK STK	19.520	20.020	19.760	19.740	0.02	0.101	29.040	15.480
ATOSS SOFTWARE STK	141.60	142.60	141.80	141.60	0.20	0.141	143.20	108.00
Hugo Boss AG	41.920	42.220	41.560	41.500	0.06	0.145	46.600	31.780
Dr. Ing. h.c. F. Porsche AG	43.100	43.390	43.800	43.730	0.07	0.160	75.660	39.770
INFINEON TECHNOLOGIES AG	37.755	38.145	37.950	37.885	0.07	0.172	38.795	24.010
Symrise GmbH & Co. KG	90.62	91.00	90.78	90.60	0.18	0.199	124.20	89.56
Fuchs SE - Vorzugsaktien	48.260	48.740	48.460	48.300	0.16	0.331	50.050	37.040
DEUTSCHE BOERSE STK N	270.80	272.30	271.50	270.40	1.10	0.407	294.10	178.65
Fresenius SE & Co. KGaA	41.930	42.340	42.130	41.950	0.18	0.429	44.170	28.780
Siemens Healthineers AG	47.260	47.630	46.720	46.480	0.24	0.516	57.820	43.620
K+S STK	16.090	16.170	15.980	15.890	0.09	0.566	16.800	10.050
Hella KGaA Hueck + CO	87.90	88.20	87.90	87.40	0.50	0.572	92.30	82.30
BEIERSDORF AG	109.30	109.45	108.65	108.00	0.65	0.602	138.10	105.95
SAP SE, Walldorf	265.70	265.80	265.20	263.60	1.60	0.607	279.75	179.30
Henkel AG & Co. KGaA - Vorzugsaktien	67.86	68.12	67.76	67.34	0.42	0.624	87.14	65.76
MTU Aero Engines	383.40	385.80	384.50	382.10	2.40	0.628	382.10	245.10
TeamViewer SE	9.725	9.930	9.800	9.735	0.07	0.668	13.720	9.190
Zalando SE	28.880	29.000	28.290	28.100	0.19	0.676	39.860	21.380
Gerresheimer Group	48.040	48.120	48.880	48.540	0.34	0.700	105.200	45.720
PUMA STK	23.220	23.350	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
Rheinmetall AG	1,849.50	1,851.00	1,840.50	1,825.00	15.50	0.849	1,906.00	468.90
RATIONAL AG	723.50	732.50	728.00	721.50	6.50	0.901	935.00	677.50
Freenet AG	27.560	28.060	27.780	27.520	0.26	0.945	37.420	24.200
Kion Group AG	52.85	53.10	53.20	52.70	0.50	0.949	52.70	29.58
Hensoldt AG	103.90	104.10	104.60	103.60	1.00	0.965	107.00	27.96
Eckert & Ziegler SE	65.15	65.85	65.50	64.85	0.65	1.002	68.10	35.64
BILFINGER STK	93.30	93.60	93.40	92.45	0.95	1.028	92.45	43.10
BAYER AG	27.145	27.615	27.380	27.040	0.34	1.257	30.445	18.846
Porsche Automobil Holding SE	33.970	34.250	33.990	33.560	0.43	1.281	43.570	31.530
Aroundtown SA	2.964	3.122	3.042	3.002	0.04	1.332	3.209	1.920
VOLKSWAGEN Vorzüge	92.70	92.94	91.18	89.96	1.22	1.356	109.35	80.08
DWS Group SE	49.320	49.640	48.360	47.700	0.66	1.384	53.750	30.920
Deutsche Post AG	39.850	39.970	39.490	38.950	0.54	1.386	43.360	33.000
AIXTRON STK	15.975	16.050	16.095	15.870	0.23	1.418	21.800	9.026
Münchner Rückversicherung	575.40	579.80	577.40	569.20	8.20	1.441	610.00	427.90
Daimler Truck Holding AG	41.570	42.170	41.850	41.210	0.64	1.553	44.290	29.970
ALLIANZ SE	356.30	356.90	356.10	350.60	5.50	1.569	377.10	245.80
Ströer SE & Co. KGaA	50.60	51.20	50.80	50.00	0.80	1.600	63.60	45.00
UNITED INTER STK N	24.900	25.180	25.040	24.640	0.40	1.623	24.640	14.750
RTL Group	36.550	37.350	36.950	36.350	0.60	1.651	37.100	23.850
SIEMENS AG	225.35	225.75	221.20	217.55	3.65	1.678	239.95	155.04
MERCK KGAA	110.90	112.00	110.95	109.10	1.85	1.696	175.45	109.00
JUNGHEINRICH PR	41.640	42.520	42.080	41.340	0.74	1.790	41.340	23.840
Nagarro SE Namens-Aktien o.N.	58.80	60.80	59.10	58.00	1.10	1.897	99.20	55.25
CONTINENTAL STK	77.40	77.96	76.26	74.84	1.42	1.897	77.60	51.94
Formycon AG	28.250	29.600	28.900	28.350	0.55	1.940	62.700	20.700
Airbus SE	181.90	182.60	182.60	179.02	3.58	2.000	179.02	126.38
Brenntag SE	56.84	57.14	56.38	55.20	1.18	2.138	67.64	52.70
DEUTSCHE LUFTHANSA AG	7.412	7.448	7.420	7.264	0.16	2.148	7.986	5.556
BECHTLE STK	39.820	40.260	40.020	39.160	0.86	2.196	42.120	29.880
Deutsche Bank AG	25.790	25.840	25.585	25.005	0.58	2.320	25.635	12.896
adidas AG	211.60	212.60	213.10	208.10	5.00	2.403	261.10	188.55
SARTORIUS AG VZO O.N.	218.60	219.40	221.40	216.20	5.20	2.405	281.00	172.20
Kontron AG	26.400	26.840	26.580	25.920	0.66	2.546	25.920	15.250
Drägerwerke AG & Co. KGaA - Vorzugsaktien	67.30	68.60	67.70	66.00	1.70	2.576	72.40	42.85
Krones AG	141.40	143.00	142.20	138.60	3.60	2.597	144.60	108.80
NEMETSCHEK	129.30	129.80	125.20	122.00	3.20	2.623	129.00	82.85
Elmos Semiconductor SE	92.90	93.70	93.80	91.40	2.40	2.626	93.40	47.90
Siltronic AG	41.640	41.920	40.680	39.620	1.06	2.675	77.550	33.020
Evonik Industries AG	17.750	17.880	17.880	17.410	0.47	2.700	22.360	16.345
Cancom IT Systems	27.700	28.000	27.750	27.000	0.75	2.778	33.120	22.580
Heidelberg Materials AG	205.30	206.00	205.20	199.50	5.70	2.857	200.40	86.78
NORDEX SE	18.610	18.670	18.710	18.180	0.53	2.915	18.390	10.860
Mercedes-Benz Group AG	52.05	52.48	52.27	50.76	1.51	2.975	64.61	47.08
flatexDEGIRO AG	25.080	25.220	24.680	23.960	0.72	3.005	24.960	11.755
SUESS MICROTEC	43.260	43.340	44.180	42.720	1.46	3.418	70.500	27.580
HOCHTIEF STK	174.40	175.10	176.20	169.40	6.80	4.014	184.90	100.50
BASF SE	43.470	43.660	43.220	41.440	1.78	4.295	53.840	40.980
thyssenkrupp AG	10.735	10.905	10.820	10.365	0.46	4.390	11.050	2.790
BAYERISCHE MOTOREN WERKE AG	81.86	82.06	81.88	78.12	3.76	4.813	91.22	64.80
RENK Group AG	73.05	73.17	72.81	69.37	3.44	4.959	84.88	17.96
TRATON SE	30.220	30.500	30.140	28.620	1.52	5.311	39.500	25.880
Lanxess	26.480	26.720	26.460	25.100	1.36	5.418	32.340	21.480
Delivery Hero SE	24.910	25.340	25.160	23.800	1.36	5.714	41.560	18.400
Wacker-Chemie AG	69.20	69.95	67.45	62.85	4.60	7.319	104.50	59.20
AURUBIS AG	93.20	93.70	93.30	86.65	6.65	7.675	94.25	62.10

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.