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

12,851.87

Change

+166.54

Change in %

+1.313

Date
09/07/2025
Time
17:14:00
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 %
1 & 1 AG	18.560	18.600	18.520	18.520	0.00	0.000	18.780	11.040
Zalando SE	28.700	28.710	28.290	28.100	0.19	0.676	39.860	21.380
Wacker-Chemie AG	69.75	69.85	67.45	62.85	4.60	7.319	104.50	59.20
Vonovia SE	28.590	28.700	28.610	28.570	0.04	0.140	33.680	24.290
VOLKSWAGEN Vorzüge	92.60	92.64	91.18	89.96	1.22	1.356	109.35	80.08
UNITED INTER STK N	24.860	25.000	24.900	24.640	0.26	1.055	24.640	14.750
TUI AG - konvertierte Namensaktien	7.844	7.848	7.692	7.750	-0.06	-0.748	8.628	5.328
TRATON SE	30.320	30.340	30.140	28.620	1.52	5.311	39.500	25.880
thyssenkrupp AG	10.690	10.740	10.700	10.365	0.34	3.232	11.050	2.790
TeamViewer SE	9.755	9.835	9.795	9.735	0.06	0.616	13.720	9.190
Talanx AG	112.50	112.60	110.40	110.60	-0.20	-0.181	115.90	64.30
TAG Immobilien AG	14.470	14.490	14.240	14.360	-0.12	-0.836	16.890	11.940
Symrise GmbH & Co. KG	90.72	90.76	90.78	90.60	0.18	0.199	124.20	89.56
SUESS MICROTEC	43.080	43.140	44.180	42.720	1.46	3.418	70.500	27.580
Ströer SE & Co. KGaA	50.90	51.00	50.80	50.00	0.80	1.600	63.60	45.00
Siltronic AG	41.980	42.040	40.680	39.620	1.06	2.675	77.550	33.020
Siemens Healthineers AG	47.300	47.320	46.720	46.480	0.24	0.516	57.820	43.620
Siemens Energy AG Namens-Aktien o.N	91.94	91.98	91.82	92.18	-0.36	-0.391	98.16	23.70
SIEMENS AG	224.55	224.60	221.20	217.55	3.65	1.678	239.95	155.04
Scout24 SE	119.30	119.50	117.70	117.60	0.10	0.085	120.30	65.95
SARTORIUS AG VZO O.N.	216.30	216.80	221.40	216.20	5.20	2.405	281.00	172.20
SAP SE, Walldorf	265.25	265.35	264.55	263.60	0.95	0.360	279.75	179.30
RWE AG	36.080	36.100	35.810	35.810	0.00	0.000	36.350	28.000
RTL Group	36.700	37.000	36.900	36.350	0.55	1.513	37.100	23.850
Rheinmetall AG	1,851.00	1,852.00	1,840.50	1,825.00	15.50	0.849	1,906.00	468.90
RENK Group AG	72.64	72.67	71.73	69.37	2.36	3.402	84.88	17.96
Redcare Pharmacy N.V.	91.65	92.60	92.10	92.35	-0.25	-0.271	169.90	87.20
RATIONAL AG	725.50	729.50	727.50	721.50	6.00	0.832	935.00	677.50
Qiagen N.V.	40.635	40.650	40.765	40.465	0.30	0.741	47.191	35.595
PUMA STK	23.350	23.370	23.220	23.050	0.17	0.738	47.240	19.065
Porsche Automobil Holding SE	34.170	34.180	33.990	33.560	0.43	1.281	43.570	31.530
PNE Wind AG	15.320	15.360	15.100	15.220	-0.12	-0.788	15.520	10.520
NORDEX SE	18.680	18.700	18.070	18.180	-0.11	-0.605	18.390	10.860
NEMETSCHEK	129.10	129.20	125.20	122.00	3.20	2.623	129.00	82.85
Nagarro SE Namens-Aktien o.N.	59.50	59.60	59.10	58.00	1.10	1.897	99.20	55.25
Münchner Rückversicherung	576.60	577.60	577.00	569.20	7.80	1.370	610.00	427.90
MTU Aero Engines	384.40	385.10	385.10	382.10	3.00	0.785	382.10	245.10
MERCK KGAA	111.30	111.35	110.95	109.10	1.85	1.696	175.45	109.00
Mercedes-Benz Group AG	52.30	52.40	52.39	50.76	1.63	3.211	64.61	47.08
LEG Immobilien SE	72.25	72.30	71.40	71.90	-0.50	-0.695	95.28	64.12
Lanxess	26.540	26.580	26.920	25.100	1.82	7.251	32.340	21.480
K+S STK	16.080	16.100	15.980	15.890	0.09	0.566	16.800	10.050
Krones AG	141.40	142.20	141.80	138.60	3.20	2.309	144.60	108.80
Kontron AG	26.440	26.680	26.580	25.920	0.66	2.546	25.920	15.250
Knorr-Bremse	84.60	84.70	82.20	82.90	-0.70	-0.844	96.30	67.55
Kion Group AG	53.25	53.30	51.80	52.70	-0.90	-1.708	52.70	29.58
JUNGHEINRICH PR	41.880	42.040	42.000	41.340	0.66	1.597	41.340	23.840
JENOPTIK STK	19.640	19.770	19.670	19.740	-0.07	-0.355	29.040	15.480
IONOS Group SE Namens-Aktien o.N.	39.750	39.850	39.550	39.750	-0.20	-0.503	42.650	20.900
INFINEON TECHNOLOGIES AG	37.705	37.800	37.790	37.885	-0.10	-0.251	38.795	24.010
Hugo Boss AG	41.980	42.000	41.560	41.500	0.06	0.145	46.600	31.780
HOCHTIEF STK	173.80	173.90	176.20	169.40	6.80	4.014	184.90	100.50
Hensoldt AG	104.50	104.60	104.60	103.60	1.00	0.965	107.00	27.96
Henkel AG & Co. KGaA - Vorzugsaktien	67.94	67.98	67.76	67.34	0.42	0.624	87.14	65.76
HelloFresh SE	8.664	8.668	8.610	8.668	-0.06	-0.669	13.430	5.040
Hella KGaA Hueck + CO	87.60	87.80	87.90	87.40	0.50	0.572	92.30	82.30
Heidelberg Materials AG	205.20	205.30	204.00	199.50	4.50	2.256	200.40	86.78
HANNOVER RUECKV STK N	268.00	268.60	268.40	269.00	-0.60	-0.223	292.00	211.90
Gerresheimer Group	48.500	48.560	48.880	48.540	0.34	0.700	105.200	45.720
GEA Group AG	58.80	58.85	57.85	58.25	-0.40	-0.687	60.50	38.20
Fuchs SE - Vorzugsaktien	48.240	48.500	48.380	48.300	0.08	0.166	50.050	37.040
Fresenius SE & Co. KGaA	42.290	42.420	42.350	41.950	0.40	0.954	44.170	28.780
Fresenius Medical Care AG	46.780	46.920	46.890	46.950	-0.06	-0.128	53.280	33.100
Freenet AG	27.740	27.840	27.800	27.520	0.28	1.017	37.420	24.200
Fraport AG	64.60	64.65	63.60	64.15	-0.55	-0.857	64.55	43.90
Formycon AG	28.200	29.050	28.750	28.350	0.40	1.411	62.700	20.700
flatexDEGIRO AG	24.880	24.940	24.680	23.960	0.72	3.005	24.960	11.755
EVOTEC SE	7.040	7.148	7.112	7.216	-0.10	-1.441	10.360	5.242
Evonik Industries AG	17.800	17.820	17.880	17.410	0.47	2.700	22.360	16.345
E.ON SE	15.980	15.985	15.680	15.780	-0.10	-0.634	15.835	10.550
Elmos Semiconductor SE	92.70	93.00	93.80	91.40	2.40	2.626	93.40	47.90
Eckert & Ziegler SE	65.20	65.50	65.35	64.85	0.50	0.771	68.10	35.64
DWS Group SE	49.480	49.520	48.360	47.700	0.66	1.384	53.750	30.920
Dr. Ing. h.c. F. Porsche AG	43.260	43.280	43.800	43.730	0.07	0.160	75.660	39.770
Drägerwerke AG & Co. KGaA - Vorzugsaktien	67.40	67.90	67.60	66.00	1.60	2.424	72.40	42.85
Deutsche Wohnen SE	23.400	23.500	23.200	23.450	-0.25	-1.066	27.000	17.940
Deutsche Telekom AG	31.030	31.040	31.020	30.990	0.03	0.097	35.540	23.540
Deutsche Post AG	39.860	39.870	39.490	38.950	0.54	1.386	43.360	33.000
DEUTSCHE LUFTHANSA AG	7.410	7.414	7.420	7.264	0.16	2.148	7.986	5.556
DEUTSCHE BOERSE STK N	270.20	270.80	270.60	270.40	0.20	0.074	294.10	178.65
Deutsche Bank AG	25.755	25.765	25.585	25.005	0.58	2.320	25.635	12.896
Delivery Hero SE	25.050	25.190	25.000	23.800	1.20	5.042	41.560	18.400
Daimler Truck Holding AG	41.840	41.960	41.890	41.210	0.68	1.650	44.290	29.970
CTS Eventim AG & Co. KGaA	106.20	106.40	105.40	105.90	-0.50	-0.472	113.10	74.45
CONTINENTAL STK	77.84	77.88	76.26	74.84	1.42	1.897	77.60	51.94
COMMERZBANK	29.910	29.930	30.010	29.890	0.12	0.401	29.890	12.280
Carl-Zeiss Meditec AG	52.00	52.40	52.20	52.50	-0.30	-0.571	71.10	45.16
Cancom IT Systems	27.750	27.850	27.750	27.000	0.75	2.778	33.120	22.580
Brenntag SE	57.08	57.12	56.38	55.20	1.18	2.138	67.64	52.70
BILFINGER STK	93.35	93.40	93.40	92.45	0.95	1.028	92.45	43.10
BEIERSDORF AG	109.50	109.55	108.65	108.00	0.65	0.602	138.10	105.95
BECHTLE STK	39.820	40.020	39.920	39.160	0.76	1.941	42.120	29.880
BAYERISCHE MOTOREN WERKE AG	82.06	82.08	82.58	78.12	4.46	5.709	91.22	64.80
BAYER AG	27.275	27.375	27.370	27.040	0.33	1.220	30.445	18.846
BASF SE	43.570	43.580	43.220	41.440	1.78	4.295	53.840	40.980
AUTO1 Group SE	26.580	26.620	27.080	28.000	-0.92	-3.286	28.000	5.990
AURUBIS AG	93.20	93.30	90.10	86.65	3.45	3.982	94.25	62.10
ATOSS SOFTWARE STK	141.60	142.20	141.80	141.60	0.20	0.141	143.20	108.00
Aroundtown SA	3.008	3.052	3.032	3.002	0.03	0.999	3.209	1.920
ALLIANZ SE	355.90	356.00	356.10	350.60	5.50	1.569	377.10	245.80
AIXTRON STK	16.020	16.035	16.095	15.870	0.23	1.418	21.800	9.026
Airbus SE	182.18	182.22	182.60	179.02	3.58	2.000	179.02	126.38
adidas AG	212.50	212.60	213.10	208.10	5.00	2.403	261.10	188.55

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.