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
12,758.03
Change
+28.19
Change in %
%
+0.221
Date
15/12/2025
Time
17:50:00
Open
12,769.62
Previous day
12,729.84
High
12,796.14
Low
12,726.16
52 weeks high
12,929.23
52 weeks low
10,292.32
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
TUI AG - konvertierte Namensaktien 0 0 8.836 8.222 0.61
 
 
7.468		 9.216 5.870
Gerresheimer Group 0 0 28.120 26.340 1.78
 
 
6.758		 81.500 23.420
PUMA STK 0 0 23.140 21.860 1.28
 
 
5.855		 45.630 15.410
Wacker-Chemie AG 0 0 69.65 66.65 3.00
 
 
4.501		 87.32 59.20
thyssenkrupp AG 0 0 9.288 8.982 0.31
 
 
3.407		 9.956 2.895
AUTO1 Group SE 0 0 26.960 26.140 0.82
 
 
3.137		 31.020 14.770
Kontron AG 0 0 23.080 22.560 0.52
 
 
2.305		 28.620 17.500
Nagarro SE Namens-Aktien o.N. 0 0 80.55 78.90 1.65
 
 
2.091		 92.80 43.08
Lanxess 0 0 17.850 17.500 0.35
 
 
2.000		 32.340 16.050
adidas AG 0 0 168.80 165.85 2.95
 
 
1.779		 261.10 151.35
Fresenius SE & Co. KGaA 0 0 48.410 47.570 0.84
 
 
1.766		 50.300 33.240
K+S STK 0 0 12.110 11.900 0.21
 
 
1.765		 16.800 10.320
Scout24 SE 0 0 87.35 85.95 1.40
 
 
1.629		 122.30 83.50
Deutsche Bank AG 0 0 31.965 31.505 0.46
 
 
1.460		 33.070 16.022
IONOS Group SE Namens-Aktien o.N. 0 0 26.050 25.700 0.35
 
 
1.362		 42.650 20.900
TRATON SE 0 0 30.820 30.440 0.38
 
 
1.248		 39.500 25.880
Fuchs SE - Vorzugsaktien 0 0 39.040 38.620 0.42
 
 
1.088		 50.050 37.520
Hugo Boss AG 0 0 36.450 36.070 0.38
 
 
1.054		 46.600 31.780
NEMETSCHEK 0 0 93.10 92.20 0.90
 
 
0.976		 137.90 87.30
DEUTSCHE LUFTHANSA AG 0 0 8.494 8.416 0.08
 
 
0.927		 8.494 5.570
RTL Group 0 0 32.850 32.550 0.30
 
 
0.922		 37.650 26.450
Aroundtown SA 0 0 2.644 2.620 0.02
 
 
0.916		 3.476 2.218
Freenet AG 0 0 28.780 28.520 0.26
 
 
0.912		 37.420 26.480
ATOSS SOFTWARE STK 0 0 114.80 113.80 1.00
 
 
0.879		 144.80 99.00
DEUTSCHE BOERSE STK N 0 0 216.20 214.40 1.80
 
 
0.840		 294.10 203.00
TAG Immobilien AG 0 0 13.240 13.130 0.11
 
 
0.838		 15.840 11.940
Brenntag SE 0 0 50.56 50.18 0.38
 
 
0.757		 67.64 46.14
JENOPTIK STK 0 0 19.160 19.040 0.12
 
 
0.630		 24.520 15.480
Siemens Healthineers AG 0 0 44.010 43.750 0.26
 
 
0.594		 57.820 40.830
CONTINENTAL STK 0 0 66.46 66.08 0.38
 
 
0.575		 66.84 43.68
ALLIANZ SEDelivery 0 0 383.20 381.20 2.00
 
 
0.525		 383.30 293.00
Fielmann Group AG 0 0 42.750 42.550 0.20
 
 
0.470		 58.500 39.150
Symrise GmbH & Co. KG 0 0 67.02 66.74 0.28
 
 
0.420		 105.75 66.74
UNITED INTER STK N 0 0 25.080 24.980 0.10
 
 
0.400		 29.180 14.750
Delivery Hero SE 0 0 21.790 21.710 0.08
 
 
0.368		 32.270 16.085
RWE AG 0 0 43.640 43.500 0.14
 
 
0.322		 46.680 28.000
MTU Aero Engines 0 0 354.50 353.40 1.10
 
 
0.311		 397.10 269.20
Deutsche Post AGDelivery 0 0 47.140 47.000 0.14
 
 
0.298		 47.140 33.000
BECHTLE STK 0 0 43.360 43.240 0.12
 
 
0.278		 44.200 29.880
Talanx AG 0 0 110.20 109.90 0.30
 
 
0.273		 123.50 79.85
TeamViewer SE 0 0 5.670 5.655 0.02
 
 
0.265		 13.440 5.440
SAP SE, Walldorf 0 0 209.05 208.55 0.50
 
 
0.240		 279.75 205.65
NORDEX SE 0 0 28.940 28.880 0.06
 
 
0.208		 28.980 10.860
SIEMENS AG 0 0 238.00 237.55 0.45
 
 
0.189		 251.60 173.40
JUNGHEINRICH PR 0 0 35.020 34.960 0.06
 
 
0.172		 42.540 23.980
Siemens Energy AG Namens-Aktien o.N 0 0 119.90 119.70 0.20
 
 
0.167		 124.25 47.29
HANNOVER RUECKV STK N 0 0 261.80 261.40 0.40
 
 
0.153		 292.00 242.00
Airbus SE 0 0 194.10 193.90 0.20
 
 
0.103		 213.30 135.54
HelloFresh SE 0 0 5.622 5.618 0.00
 
 
0.071		 13.430 5.214
Qiagen N.V. 0 0 38.545 38.530 0.02
 
 
0.039		 47.191 35.595
Porsche Automobil Holding SE 0 0 40.810 40.800 0.01
 
 
0.025		 41.090 31.530
Hella KGaA Hueck + CO 0 0 81.70 81.70 0.00
 
 
0.000		 92.30 78.00
Henkel AG & Co. KGaA - Vorzugsaktien 0 0 70.04 70.04 0.00
 
 
0.000		 87.14 65.76
BAYERISCHE MOTOREN WERKE AG 0 0 95.84 95.86 -0.02
 
 
-0.021		 97.18 64.80
E.ON SE 0 0 15.200 15.210 -0.01
 
 
-0.066		 16.475 10.550
BILFINGER STK 0 0 107.90 108.10 -0.20
 
 
-0.185		 108.10 44.70
Fresenius Medical Care AG 0 0 40.010 40.090 -0.08
 
 
-0.200		 53.280 39.070
RATIONAL AG 0 0 640.50 642.00 -1.50
 
 
-0.234		 887.00 615.00
Ströer SE & Co. KGaA 0 0 36.250 36.350 -0.10
 
 
-0.275		 58.350 33.500
Krones AG 0 0 133.60 134.00 -0.40
 
 
-0.299		 144.60 108.80
LEG Immobilien SE 0 0 60.95 61.15 -0.20
 
 
-0.327		 83.64 60.95
Heidelberg Materials AG 0 0 223.20 224.10 -0.90
 
 
-0.402		 225.20 117.95
BEIERSDORF AG 0 0 93.34 93.72 -0.38
 
 
-0.405		 137.40 87.66
VOLKSWAGEN Vorzüge 0 0 106.85 107.30 -0.45
 
 
-0.419		 109.35 85.38
Drägerwerke AG & Co. KGaA - Vorzugsaktien 0 0 67.30 67.60 -0.30
 
 
-0.444		 77.10 44.05
GEA Group AG 0 0 55.75 56.00 -0.25
 
 
-0.446		 66.45 47.64
Deutsche Wohnen SE 0 0 20.250 20.350 -0.10
 
 
-0.491		 24.850 19.500
PNE Wind AG 0 0 10.160 10.220 -0.06
 
 
-0.587		 15.520 9.690
Evonik Industries AG 0 0 13.160 13.250 -0.09
 
 
-0.679		 22.360 12.800
Knorr-Bremse 0 0 92.50 93.15 -0.65
 
 
-0.698		 96.30 67.70
CTS Eventim AG & Co. KGaA 0 0 77.40 77.95 -0.55
 
 
-0.706		 113.10 75.00
Münchner Rückversicherung 0 0 555.60 560.00 -4.40
 
 
-0.786		 610.00 484.10
Dr. Ing. h.c. F. Porsche AG 0 0 45.990 46.360 -0.37
 
 
-0.798		 62.820 39.770
DWS Group SE 0 0 53.15 53.60 -0.45
 
 
-0.840		 56.05 38.54
Cancom IT Systems 0 0 27.150 27.400 -0.25
 
 
-0.912		 30.450 22.250
Eckert & Ziegler SE 0 0 15.000 15.140 -0.14
 
 
-0.925		 22.867 13.853
SMA Solar Technology AG 0 0 36.780 37.140 -0.36
 
 
-0.969		 37.140 12.630
Carl-Zeiss Meditec AG 0 0 40.040 40.440 -0.40
 
 
-0.989		 69.500 40.040
Zalando SE 0 0 23.010 23.240 -0.23
 
 
-0.990		 39.860 21.880
EVOTEC SE 0 0 5.192 5.244 -0.05
 
 
-0.992		 9.045 5.122
MERCK KGAA 0 0 117.95 119.15 -1.20
 
 
-1.007		 151.05 104.00
Siltronic AG 0 0 47.520 48.040 -0.52
 
 
-1.082		 59.250 32.280
SUESS MICROTEC 0 0 38.620 39.060 -0.44
 
 
-1.126		 50.200 24.160
INFINEON TECHNOLOGIES AG 0 0 35.830 36.255 -0.43
 
 
-1.172		 38.795 24.010
Deutsche Telekom AG 0 0 26.580 26.900 -0.32
 
 
-1.190		 35.540 26.420
BASF SE 0 0 44.200 44.740 -0.54
 
 
-1.207		 53.840 40.980
1 & 1 AG 0 0 23.350 23.700 -0.35
 
 
-1.477		 24.250 11.040
Hensoldt AG 0 0 71.45 72.55 -1.10
 
 
-1.516		 116.70 33.32
Mercedes-Benz Group AG 0 0 60.72 61.68 -0.96
 
 
-1.556		 62.28 47.08
BAYER AGTrade Cancellations / Price Corrections 0 0 35.855 36.425 -0.57
 
 
-1.565		 36.545 18.846
Vonovia SE 0 0 23.710 24.150 -0.44
 
 
-1.822		 30.390 23.710
Fraport AG 0 0 69.55 70.85 -1.30
 
 
-1.835		 78.25 51.90
COMMERZBANK 0 0 34.630 35.280 -0.65
 
 
-1.842		 37.690 15.265
AURUBIS AG 0 0 116.10 118.40 -2.30
 
 
-1.943		 121.80 70.35
Elmos Semiconductor SE 0 0 94.20 96.30 -2.10
 
 
-2.181		 102.00 47.90
Redcare Pharmacy N.V. 0 0 61.25 62.70 -1.45
 
 
-2.313		 148.60 60.20
flatexDEGIRO AG 0 0 33.840 34.660 -0.82
 
 
-2.366		 34.660 14.640
HOCHTIEF STK 0 0 328.60 336.60 -8.00
 
 
-2.377		 336.60 124.90
Kion Group AG 0 0 65.10 66.75 -1.65
 
 
-2.472		 66.75 29.58
Daimler Truck Holding AG 0 0 37.450 38.470 -1.02
 
 
-2.651		 44.510 31.150
SARTORIUS AG VZO O.N. 0 0 239.80 247.50 -7.70
 
 
-3.111		 281.00 172.20
AIXTRON STK 0 0 17.100 17.745 -0.65
 
 
-3.635		 19.515 9.026
RENK Group AG 0 0 52.77 54.79 -2.02
 
 
-3.687		 88.76 18.11
Rheinmetall AG 0 0 1,519.00 1,625.00 -106.00
 
 
-6.523		 1,994.00 605.20
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.