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