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
17:36:00
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
0
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 %
AURUBIS AG	93.10	93.60	93.30	86.65	6.65	7.675	94.25	62.10
Wacker-Chemie AG	69.25	69.75	67.45	62.85	4.60	7.319	104.50	59.20
BAYERISCHE MOTOREN WERKE AG	81.96	82.06	82.58	78.12	4.46	5.709	91.22	64.80
Lanxess	26.420	26.640	26.460	25.100	1.36	5.418	32.340	21.480
TRATON SE	30.200	30.460	30.140	28.620	1.52	5.311	39.500	25.880
Delivery Hero SE	24.850	25.330	25.000	23.800	1.20	5.042	41.560	18.400
RENK Group AG	72.99	73.13	72.81	69.37	3.44	4.959	84.88	17.96
BASF SE	43.510	43.570	43.220	41.440	1.78	4.295	53.840	40.980
HOCHTIEF STK	174.50	175.30	176.20	169.40	6.80	4.014	184.90	100.50
SUESS MICROTEC	42.960	43.340	44.180	42.720	1.46	3.418	70.500	27.580
thyssenkrupp AG	10.725	10.885	10.700	10.365	0.34	3.232	11.050	2.790
Mercedes-Benz Group AG	51.98	52.67	52.39	50.76	1.63	3.211	64.61	47.08
flatexDEGIRO AG	25.080	25.220	24.680	23.960	0.72	3.005	24.960	11.755
Cancom IT Systems	27.700	28.000	27.750	27.000	0.75	2.778	33.120	22.580
Evonik Industries AG	17.740	17.870	17.880	17.410	0.47	2.700	22.360	16.345
Siltronic AG	41.580	41.880	40.680	39.620	1.06	2.675	77.550	33.020
Elmos Semiconductor SE	92.90	93.70	93.80	91.40	2.40	2.626	93.40	47.90
NEMETSCHEK	129.10	129.80	125.20	122.00	3.20	2.623	129.00	82.85
Drägerwerke AG & Co. KGaA - Vorzugsaktien	67.10	68.40	67.60	66.00	1.60	2.424	72.40	42.85
SARTORIUS AG VZO O.N.	217.80	219.30	221.40	216.20	5.20	2.405	281.00	172.20
adidas AG	212.00	213.00	213.10	208.10	5.00	2.403	261.10	188.55
Kontron AG	26.360	26.800	26.540	25.920	0.62	2.392	25.920	15.250
Deutsche Bank AG	25.755	25.800	25.585	25.005	0.58	2.320	25.635	12.896
Krones AG	141.20	143.20	141.80	138.60	3.20	2.309	144.60	108.80
Heidelberg Materials AG	204.70	205.50	204.00	199.50	4.50	2.256	200.40	86.78
DEUTSCHE LUFTHANSA AG	7.400	7.440	7.420	7.264	0.16	2.148	7.986	5.556
Brenntag SE	56.80	57.10	56.38	55.20	1.18	2.138	67.64	52.70
Formycon AG	28.250	29.700	28.950	28.350	0.60	2.116	62.700	20.700
Airbus SE	182.02	182.72	182.60	179.02	3.58	2.000	179.02	126.38
BECHTLE STK	39.920	40.260	39.920	39.160	0.76	1.941	42.120	29.880
CONTINENTAL STK	77.36	77.86	76.26	74.84	1.42	1.897	77.60	51.94
Nagarro SE Namens-Aktien o.N.	58.75	60.75	59.10	58.00	1.10	1.897	99.20	55.25
MERCK KGAA	110.80	111.90	110.95	109.10	1.85	1.696	175.45	109.00
SIEMENS AG	225.20	225.90	221.20	217.55	3.65	1.678	239.95	155.04
Daimler Truck Holding AG	41.560	42.180	41.890	41.210	0.68	1.650	44.290	29.970
Ströer SE & Co. KGaA	50.60	51.20	50.80	50.00	0.80	1.600	63.60	45.00
JUNGHEINRICH PR	41.640	42.480	42.000	41.340	0.66	1.597	41.340	23.840
ALLIANZ SE	355.60	356.20	356.10	350.60	5.50	1.569	377.10	245.80
RTL Group	36.600	37.350	36.900	36.350	0.55	1.513	37.100	23.850
AIXTRON STK	15.940	16.065	16.095	15.870	0.23	1.418	21.800	9.026
Deutsche Post AG	39.860	39.980	39.490	38.950	0.54	1.386	43.360	33.000
DWS Group SE	49.240	49.600	48.360	47.700	0.66	1.384	53.750	30.920
Münchner Rückversicherung	574.20	578.60	577.00	569.20	7.80	1.370	610.00	427.90
VOLKSWAGEN Vorzüge	92.54	92.90	91.18	89.96	1.22	1.356	109.35	80.08
Porsche Automobil Holding SE	33.930	34.210	33.990	33.560	0.43	1.281	43.570	31.530
BAYER AG	27.165	27.640	27.370	27.040	0.33	1.220	30.445	18.846
UNITED INTER STK N	24.740	25.080	24.900	24.640	0.26	1.055	24.640	14.750
BILFINGER STK	92.95	93.40	93.40	92.45	0.95	1.028	92.45	43.10
Freenet AG	27.560	28.020	27.800	27.520	0.28	1.017	37.420	24.200
Aroundtown SA	2.964	3.122	3.032	3.002	0.03	0.999	3.209	1.920
Hensoldt AG	104.20	104.50	104.60	103.60	1.00	0.965	107.00	27.96
Fresenius SE & Co. KGaA	41.980	42.420	42.350	41.950	0.40	0.954	44.170	28.780
Kion Group AG	52.70	52.95	53.20	52.70	0.50	0.949	52.70	29.58
Rheinmetall AG	1,851.50	1,854.00	1,840.50	1,825.00	15.50	0.849	1,906.00	468.90
RATIONAL AG	718.50	732.50	727.50	721.50	6.00	0.832	935.00	677.50
MTU Aero Engines	383.10	384.50	385.10	382.10	3.00	0.785	382.10	245.10
Eckert & Ziegler SE	65.15	65.80	65.35	64.85	0.50	0.771	68.10	35.64
Qiagen N.V.	40.595	40.720	40.765	40.465	0.30	0.741	47.191	35.595
PUMA STK	23.120	23.370	23.220	23.050	0.17	0.738	47.240	19.065
Gerresheimer Group	48.220	48.580	48.880	48.540	0.34	0.700	105.200	45.720
Zalando SE	28.870	28.990	28.290	28.100	0.19	0.676	39.860	21.380
Henkel AG & Co. KGaA - Vorzugsaktien	67.84	68.06	67.76	67.34	0.42	0.624	87.14	65.76
TeamViewer SE	9.705	9.920	9.795	9.735	0.06	0.616	13.720	9.190
SAP SE, Walldorf	265.25	265.45	265.20	263.60	1.60	0.607	279.75	179.30
BEIERSDORF AG	109.25	109.50	108.65	108.00	0.65	0.602	138.10	105.95
Hella KGaA Hueck + CO	87.90	88.20	87.90	87.40	0.50	0.572	92.30	82.30
K+S STK	16.090	16.170	15.980	15.890	0.09	0.566	16.800	10.050
Siemens Healthineers AG	47.210	47.630	46.720	46.480	0.24	0.516	57.820	43.620
Siemens Energy AG Namens-Aktien o.N	92.26	92.46	92.48	92.18	0.30	0.325	98.16	23.70
Fuchs SE - Vorzugsaktien	48.220	48.700	48.440	48.300	0.14	0.290	50.050	37.040
Symrise GmbH & Co. KG	90.58	91.00	90.78	90.60	0.18	0.199	124.20	89.56
Dr. Ing. h.c. F. Porsche AG	43.070	43.360	43.800	43.730	0.07	0.160	75.660	39.770
Hugo Boss AG	41.910	42.210	41.560	41.500	0.06	0.145	46.600	31.780
ATOSS SOFTWARE STK	141.60	142.60	141.80	141.60	0.20	0.141	143.20	108.00
Vonovia SE	28.470	28.680	28.610	28.570	0.04	0.140	33.680	24.290
Deutsche Telekom AG	31.060	31.110	31.020	30.990	0.03	0.097	35.540	23.540
Scout24 SE	119.70	120.10	117.70	117.60	0.10	0.085	120.30	65.95
DEUTSCHE BOERSE STK N	271.00	272.30	270.60	270.40	0.20	0.074	294.10	178.65
COMMERZBANK	30.010	30.060	29.900	29.890	0.01	0.033	29.890	12.280
RWE AG	36.130	36.190	35.810	35.810	0.00	0.000	36.350	28.000
1 & 1 AG	18.500	18.700	18.520	18.520	0.00	0.000	18.780	11.040
Fresenius Medical Care AG	46.590	47.130	46.890	46.950	-0.06	-0.128	53.280	33.100
Talanx AG	112.70	113.00	110.40	110.60	-0.20	-0.181	115.90	64.30
HANNOVER RUECKV STK N	267.40	270.20	268.40	269.00	-0.60	-0.223	292.00	211.90
INFINEON TECHNOLOGIES AG	37.640	38.120	37.790	37.885	-0.10	-0.251	38.795	24.010
Redcare Pharmacy N.V.	91.25	92.85	92.10	92.35	-0.25	-0.271	169.90	87.20
JENOPTIK STK	19.490	20.060	19.670	19.740	-0.07	-0.355	29.040	15.480
CTS Eventim AG & Co. KGaA	106.40	106.80	105.40	105.90	-0.50	-0.472	113.10	74.45
IONOS Group SE Namens-Aktien o.N.	39.900	40.000	39.550	39.750	-0.20	-0.503	42.650	20.900
Carl-Zeiss Meditec AG	51.75	53.30	52.20	52.50	-0.30	-0.571	71.10	45.16
NORDEX SE	18.600	18.710	18.070	18.180	-0.11	-0.605	18.390	10.860
E.ON SE	16.015	16.045	15.680	15.780	-0.10	-0.634	15.835	10.550
HelloFresh SE	8.676	8.746	8.610	8.668	-0.06	-0.669	13.430	5.040
GEA Group AG	58.95	59.35	57.85	58.25	-0.40	-0.687	60.50	38.20
LEG Immobilien SE	71.85	72.45	71.40	71.90	-0.50	-0.695	95.28	64.12
TUI AG - konvertierte Namensaktien	7.810	7.840	7.692	7.750	-0.06	-0.748	8.628	5.328
PNE Wind AG	15.200	15.460	15.100	15.220	-0.12	-0.788	15.520	10.520
TAG Immobilien AG	14.420	14.530	14.240	14.360	-0.12	-0.836	16.890	11.940
Knorr-Bremse	84.60	85.15	82.20	82.90	-0.70	-0.844	96.30	67.55
Fraport AG	64.45	64.85	63.60	64.15	-0.55	-0.857	64.55	43.90
Deutsche Wohnen SE	23.450	23.750	23.200	23.450	-0.25	-1.066	27.000	17.940
EVOTEC SE	7.066	7.224	7.112	7.216	-0.10	-1.441	10.360	5.242
AUTO1 Group SE	26.600	26.760	27.080	28.000	-0.92	-3.286	28.000	5.990

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.