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

12,710.43

Change

-47.60

Change in %

-0.373

Date
16/12/2025
Time
10:55:00
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 %
1 & 1 AG	22.900	23.050	22.900	23.350	-0.45	-1.927	24.250	11.040
Zalando SE	23.830	23.850	23.360	23.010	0.35	1.521	39.860	21.880
Wacker-Chemie AG	69.70	69.80	68.05	69.65	-1.60	-2.297	87.32	59.20
Vonovia SE	23.720	23.830	23.770	23.710	0.06	0.253	30.390	23.710
VOLKSWAGEN Vorzüge	108.35	108.40	106.35	106.85	-0.50	-0.468	109.35	85.38
UNITED INTER STK N	24.980	25.140	25.100	25.080	0.02	0.080	29.180	14.750
TUI AG - konvertierte Namensaktien	8.966	8.972	8.900	8.836	0.06	0.724	9.216	5.870
TRATON SE	30.640	30.680	30.360	30.820	-0.46	-1.493	39.500	25.880
thyssenkrupp AG	9.178	9.226	9.198	9.288	-0.09	-0.969	9.956	2.895
TeamViewer SE	5.535	5.615	5.580	5.670	-0.09	-1.587	13.440	5.440
Talanx AG	111.30	111.50	110.80	110.20	0.60	0.544	123.50	79.85
TAG Immobilien AG	13.080	13.100	13.030	13.240	-0.21	-1.586	15.840	11.940
Symrise GmbH & Co. KG	67.60	67.64	66.66	67.02	-0.36	-0.537	105.75	66.74
SUESS MICROTEC	37.780	37.980	37.600	38.620	-1.02	-2.641	50.200	24.160
Ströer SE & Co. KGaA	35.800	35.900	36.100	36.250	-0.15	-0.414	58.350	33.500
SMA Solar Technology AG	35.060	35.220	36.200	36.780	-0.58	-1.577	37.140	12.630
Siltronic AG	47.800	47.900	47.640	47.520	0.12	0.253	59.250	32.280
Siemens Healthineers AG	44.670	44.680	44.090	44.010	0.08	0.182	57.820	40.830
Siemens Energy AG Namens-Aktien o.N	118.25	118.35	119.35	119.90	-0.55	-0.459	124.25	47.29
SIEMENS AG	237.20	237.30	236.95	238.00	-1.05	-0.441	251.60	173.40
Scout24 SE	86.20	86.30	86.20	87.35	-1.15	-1.317	122.30	83.50
SARTORIUS AG VZO O.N.	240.20	240.40	238.90	239.80	-0.90	-0.375	281.00	172.20
SAP SE, Walldorf	207.60	207.70	207.90	209.05	-1.15	-0.550	279.75	205.65
RWE AG	43.860	43.880	43.620	43.640	-0.02	-0.046	46.680	28.000
RTL Group	32.900	33.250	33.050	32.850	0.20	0.609	37.650	26.450
Rheinmetall AG	1,500.50	1,501.50	1,494.50	1,519.00	-24.50	-1.613	1,994.00	605.20
RENK Group AG	51.92	51.95	50.85	52.77	-1.92	-3.638	88.76	18.11
Redcare Pharmacy N.V.	63.10	64.25	63.65	61.25	2.40	3.918	148.60	60.20
RATIONAL AG	642.50	647.00	644.50	640.50	4.00	0.625	887.00	615.00
Qiagen N.V.	38.485	38.500	38.385	38.545	-0.16	-0.415	47.191	35.595
PUMA STK	22.950	22.970	22.200	23.140	-0.94	-4.062	45.630	15.410
Porsche Automobil Holding SE	41.100	41.110	40.710	40.810	-0.10	-0.245	41.090	31.530
PNE Wind AG	9.830	9.900	9.670	10.160	-0.49	-4.823	15.520	9.690
NORDEX SE	28.700	28.740	29.360	28.940	0.42	1.451	28.980	10.860
NEMETSCHEK	92.80	92.90	92.30	93.10	-0.80	-0.859	137.90	87.30
Nagarro SE Namens-Aktien o.N.	79.30	79.50	77.90	80.55	-2.65	-3.290	92.80	43.08
Münchner Rückversicherung	556.80	557.80	557.00	555.60	1.40	0.252	610.00	484.10
MTU Aero Engines	350.50	351.10	350.70	354.50	-3.80	-1.072	397.10	269.20
MERCK KGAA	121.25	121.35	117.60	117.95	-0.35	-0.297	151.05	104.00
Mercedes-Benz Group AG	61.51	61.61	61.63	60.72	0.91	1.499	62.28	47.08
LEG Immobilien SE	60.85	60.95	60.40	60.95	-0.55	-0.902	83.64	60.95
Lanxess	17.810	17.830	16.860	17.850	-0.99	-5.546	32.340	16.050
K+S STK	12.420	12.440	11.900	12.110	-0.21	-1.734	16.800	10.320
Krones AG	133.60	134.40	133.80	133.60	0.20	0.150	144.60	108.80
Kontron AG	22.500	22.720	22.760	23.080	-0.32	-1.386	28.620	17.500
Knorr-Bremse	92.90	93.05	92.10	92.50	-0.40	-0.432	96.30	67.70
Kion Group AG	64.15	64.20	64.10	65.10	-1.00	-1.536	66.75	29.58
JUNGHEINRICH PR	34.780	35.020	34.960	35.020	-0.06	-0.171	42.540	23.980
JENOPTIK STK	19.120	19.250	19.220	19.160	0.06	0.313	24.520	15.480
IONOS Group SE Namens-Aktien o.N.	25.650	25.750	25.750	26.050	-0.30	-1.152	42.650	20.900
INFINEON TECHNOLOGIES AG	35.525	35.625	35.595	35.830	-0.24	-0.656	38.795	24.010
Hugo Boss AG	37.190	37.220	36.370	36.450	-0.08	-0.219	46.600	31.780
HOCHTIEF STK	331.20	331.80	340.40	328.60	11.80	3.591	336.60	124.90
Hensoldt AG	69.25	69.35	68.90	71.45	-2.55	-3.569	116.70	33.32
Henkel AG & Co. KGaA - Vorzugsaktien	70.68	70.70	69.84	70.04	-0.20	-0.286	87.14	65.76
HelloFresh SE	5.898	5.914	5.546	5.622	-0.08	-1.352	13.430	5.214
Hella KGaA Hueck + CO	81.80	82.00	81.60	81.70	-0.10	-0.122	92.30	78.00
Heidelberg Materials AG	221.80	222.00	222.10	223.20	-1.10	-0.493	225.20	117.95
HANNOVER RUECKV STK N	261.60	262.20	262.00	261.80	0.20	0.076	292.00	242.00
Gerresheimer Group	27.740	27.820	27.740	28.120	-0.38	-1.351	81.500	23.420
GEA Group AG	56.35	56.45	55.70	55.75	-0.05	-0.090	66.45	47.64
Fuchs SE - Vorzugsaktien	38.680	38.960	38.940	39.040	-0.10	-0.256	50.050	37.520
Fresenius SE & Co. KGaA	48.250	48.370	48.320	48.410	-0.09	-0.186	50.300	33.240
Fresenius Medical Care AG	40.330	40.470	40.400	40.010	0.39	0.975	53.280	39.070
Freenet AG	28.760	28.880	28.800	28.780	0.02	0.069	37.420	26.480
Fraport AG	68.85	68.95	68.00	69.55	-1.55	-2.229	78.25	51.90
flatexDEGIRO AG	34.500	34.540	34.140	33.840	0.30	0.887	34.660	14.640
Fielmann Group AG	42.600	42.850	42.650	42.750	-0.10	-0.234	58.500	39.150
EVOTEC SE	5.094	5.208	5.150	5.192	-0.04	-0.809	9.045	5.122
Evonik Industries AG	13.350	13.370	13.090	13.160	-0.07	-0.532	22.360	12.800
E.ON SE	15.415	15.425	15.290	15.200	0.09	0.592	16.475	10.550
Elmos Semiconductor SE	91.50	91.70	91.10	94.20	-3.10	-3.291	102.00	47.90
Eckert & Ziegler SE	14.810	15.040	14.930	15.000	-0.07	-0.467	22.867	13.853
DWS Group SE	54.25	54.30	54.00	53.15	0.85	1.599	56.05	38.54
Dr. Ing. h.c. F. Porsche AG	46.270	46.300	45.950	45.990	-0.04	-0.087	62.820	39.770
Drägerwerke AG & Co. KGaA - Vorzugsaktien	67.30	67.90	67.60	67.30	0.30	0.446	77.10	44.05
Deutsche Wohnen SE	19.960	20.100	19.980	20.250	-0.27	-1.333	24.850	19.500
Deutsche Telekom AG	26.660	26.670	26.720	26.580	0.14	0.527	35.540	26.420
Deutsche Post AG	47.350	47.370	47.400	47.140	0.26	0.552	47.140	33.000
DEUTSCHE LUFTHANSA AG	8.652	8.658	8.600	8.494	0.11	1.248	8.494	5.570
DEUTSCHE BOERSE STK N	215.90	216.40	216.20	216.20	0.00	0.000	294.10	203.00
Deutsche Bank AG	31.995	32.005	31.840	31.965	-0.13	-0.391	33.070	16.022
Delivery Hero SE	21.830	21.990	21.970	21.790	0.18	0.826	32.270	16.085
Daimler Truck Holding AG	37.710	37.840	37.760	37.450	0.31	0.828	44.510	31.150
CTS Eventim AG & Co. KGaA	76.95	77.05	76.85	77.40	-0.55	-0.711	113.10	75.00
CONTINENTAL STK	66.62	66.66	65.94	66.46	-0.52	-0.782	66.84	43.68
COMMERZBANK	34.870	34.890	34.920	34.630	0.29	0.837	37.690	15.265
Carl-Zeiss Meditec AG	40.040	40.400	40.220	40.040	0.18	0.450	69.500	40.040
Cancom IT Systems	27.950	28.050	27.500	27.150	0.35	1.289	30.450	22.250
Brenntag SE	50.12	50.16	48.63	50.56	-1.93	-3.817	67.64	46.14
BILFINGER STK	109.30	109.50	108.50	107.90	0.60	0.556	108.10	44.70
BEIERSDORF AG	94.38	94.42	93.68	93.34	0.34	0.364	137.40	87.66
BECHTLE STK	43.580	43.800	43.700	43.360	0.34	0.784	44.200	29.880
BAYERISCHE MOTOREN WERKE AG	95.12	95.14	94.54	95.84	-1.30	-1.356	97.18	64.80
BAYER AG	35.840	35.945	35.925	35.855	0.07	0.195	36.545	18.846
BASF SE	45.190	45.210	44.600	44.200	0.40	0.905	53.840	40.980
AUTO1 Group SE	26.960	27.000	27.000	26.960	0.04	0.148	31.020	14.770
AURUBIS AG	117.20	117.40	116.40	116.10	0.30	0.258	121.80	70.35
ATOSS SOFTWARE STK	112.60	113.00	112.40	114.80	-2.40	-2.091	144.80	99.00
Aroundtown SA	2.584	2.626	2.602	2.644	-0.04	-1.589	3.476	2.218
ALLIANZ SE	383.50	383.60	384.30	383.20	1.10	0.287	383.30	293.00
AIXTRON STK	16.945	16.970	16.775	17.100	-0.33	-1.901	19.515	9.026
Airbus SE	192.64	192.66	194.54	194.10	0.44	0.227	213.30	135.54
adidas AG	168.00	168.10	165.65	168.80	-3.15	-1.866	261.10	151.35

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.