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

12,607.69

Change

+43.55

Change in %

+0.347

Date
05/11/2025
Time
17:50:00
Open
12,532.23
Previous day
12,564.14
High
12,635.54
Low
12,455.40
52 weeks high
12,929.23
52 weeks low
9,998.51
Volume last trade
n/a
Volume
0
Turnover
0.00

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 %
AIXTRON STK	17.210	17.340	17.195	15.830	1.37	8.623	16.645	9.026
Zalando SE	23.880	23.970	23.960	22.810	1.15	5.042	39.860	22.650
SMA Solar Technology AG	27.060	27.160	27.040	25.760	1.28	4.969	26.860	11.690
NORDEX SE	26.820	26.860	26.840	25.880	0.96	3.709	27.100	10.860
TRATON SE	27.900	28.080	27.860	26.960	0.90	3.338	39.500	25.880
VOLKSWAGEN Vorzüge	93.00	93.40	93.02	90.36	2.66	2.944	109.35	80.08
Deutsche Post AG	40.940	41.190	40.850	39.940	0.91	2.278	43.360	33.000
Brenntag SE	47.840	48.050	47.850	46.790	1.06	2.265	67.640	46.790
flatexDEGIRO AG	33.320	33.600	33.320	32.640	0.68	2.083	34.200	13.205
Dr. Ing. h.c. F. Porsche AG	45.970	46.120	45.970	45.090	0.88	1.952	65.680	39.770
Elmos Semiconductor SE	89.90	90.90	89.80	88.10	1.70	1.930	98.30	47.90
Scout24 SE	100.90	101.90	100.60	98.70	1.90	1.925	122.30	82.70
Symrise GmbH & Co. KG	72.60	72.76	72.42	71.10	1.32	1.857	109.40	70.98
RENK Group AG	64.18	64.78	64.23	63.09	1.14	1.807	88.76	18.11
Knorr-Bremse	79.95	80.40	79.85	78.55	1.30	1.655	96.30	67.70
Henkel AG & Co. KGaA - Vorzugsaktien	71.10	71.32	71.48	70.42	1.06	1.505	87.14	65.76
PNE Wind AG	10.220	10.420	10.220	10.080	0.14	1.389	15.520	10.080
Porsche Automobil Holding SE	35.150	35.320	35.130	34.660	0.47	1.356	39.280	31.530
SUESS MICROTEC	27.500	27.880	27.040	26.720	0.32	1.198	56.200	24.160
Hella KGaA Hueck + CO	80.90	81.30	80.90	80.00	0.90	1.125	92.30	78.40
Hensoldt AG	90.85	90.95	90.25	89.30	0.95	1.064	116.70	32.90
Deutsche Bank AG	31.590	31.605	31.590	31.270	0.32	1.023	31.890	15.360
Hugo Boss AG	37.240	37.410	37.230	36.860	0.37	1.004	46.600	31.780
BEIERSDORF AG	93.38	93.60	93.38	92.48	0.90	0.973	137.40	87.66
Heidelberg Materials AG	204.00	204.30	203.40	201.60	1.80	0.893	210.90	105.30
Talanx AG	106.70	107.00	106.80	105.90	0.90	0.850	123.50	71.50
Lanxess	18.980	19.170	19.330	19.190	0.14	0.730	32.340	19.190
Deutsche Telekom AG	26.810	26.840	26.860	26.670	0.19	0.712	35.540	26.660
Siemens Healthineers AG	0	0	45.420	45.110	0.31	0.687	57.820	43.620
HOCHTIEF STK	262.20	262.80	262.20	260.80	1.40	0.537	268.00	112.00
ATOSS SOFTWARE STK	111.80	112.80	111.60	111.20	0.40	0.360	144.80	99.00
RWE AG	42.520	42.580	42.510	42.370	0.14	0.330	42.780	28.000
COMMERZBANK	32.270	32.420	32.450	32.380	0.07	0.216	37.690	14.060
Evonik Industries AG	14.130	14.230	14.130	14.100	0.03	0.213	22.360	14.100
Cancom IT Systems	23.650	23.700	23.650	23.600	0.05	0.212	30.450	22.250
Fraport AG	74.70	75.05	74.70	74.55	0.15	0.201	78.25	48.42
AURUBIS AG	111.90	112.20	111.90	111.80	0.10	0.089	119.60	70.35
Wacker-Chemie AG	68.10	68.50	68.15	68.10	0.05	0.073	87.32	59.20
TUI AG - konvertierte Namensaktien	7.104	7.112	7.100	7.096	0.00	0.056	9.216	5.870
Airbus SE	211.75	212.15	211.75	211.70	0.05	0.024	213.30	135.54
BAYERISCHE MOTOREN WERKE AG	85.52	85.66	85.60	85.60	0.00	0.000	91.00	64.80
Krones AG	120.20	121.80	121.00	120.80	0.00	0.000	144.60	108.80
Kontron AG	22.640	23.060	22.800	21.280	0.00	0.000	28.620	16.750
thyssenkrupp AG	9.222	9.418	9.174	9.324	0.00	0.000	9.956	2.460
Mercedes-Benz Group AG	57.77	58.23	58.13	56.12	0.00	0.000	62.28	47.08
MTU Aero Engines	367.20	369.50	369.30	368.80	0.00	0.000	397.10	269.20
Münchner Rückversicherung	540.80	546.40	544.60	536.40	0.00	0.000	610.00	467.60
Vonovia SE	25.260	25.480	25.450	25.620	0.00	0.000	31.720	24.290
Redcare Pharmacy N.V.	63.40	64.60	64.00	64.45	0.00	0.000	169.90	64.00
RTL Group	32.400	33.250	32.850	32.650	0.00	0.000	37.650	23.850
JUNGHEINRICH PR	29.720	30.160	29.940	30.320	0.00	0.000	42.540	23.840
UNITED INTER STK N	26.800	27.160	27.060	26.860	0.00	0.000	29.180	14.750
TeamViewer SE	5.895	6.080	5.980	6.085	0.00	0.000	13.720	5.980
RATIONAL AG	622.50	631.00	622.00	624.50	0.00	0.000	904.00	618.50
INFINEON TECHNOLOGIES AG	34.100	34.545	34.455	33.995	0.00	0.000	38.795	24.010
JENOPTIK STK	18.500	19.110	18.930	19.120	0.00	0.000	24.520	15.480
Drägerwerke AG & Co. KGaA - Vorzugsaktien	68.50	69.60	69.40	71.40	0.00	0.000	77.10	42.85
Eckert & Ziegler SE	15.760	16.370	16.140	16.400	0.00	0.000	22.867	12.220
EVOTEC SE	5.766	5.948	7.482	7.028	0.00	0.000	10.360	5.242
Fielmann Group AG	46.800	47.900	46.650	46.750	0.00	0.000	58.500	39.050
Freenet AG	26.860	27.220	26.800	26.680	0.00	0.000	37.420	26.480
Fresenius Medical Care AG	41.910	42.410	41.930	42.220	0.00	0.000	53.280	39.260
Fresenius SE & Co. KGaA	47.900	48.330	48.080	48.450	0.00	0.000	50.300	32.150
DEUTSCHE BOERSE STK N	215.60	217.30	219.80	218.70	0.00	0.000	294.10	208.10
Delivery Hero SE	20.220	20.730	20.640	20.820	0.00	0.000	39.250	20.640
Fuchs SE - Vorzugsaktien	38.200	38.660	38.540	38.360	0.00	0.000	50.050	38.020
Daimler Truck Holding AG	35.060	35.530	35.240	33.970	0.00	0.000	44.510	31.150
Carl-Zeiss Meditec AG	42.060	43.580	42.900	42.800	0.00	0.000	69.500	41.320
BECHTLE STK	34.880	35.180	35.220	35.380	0.00	0.000	41.260	29.880
BAYER AG	26.120	26.695	26.450	26.605	0.00	0.000	29.610	18.846
HANNOVER RUECKV STK N	251.40	254.60	253.40	248.40	0.00	0.000	292.00	238.60
Aroundtown SA	3.004	3.160	3.084	3.056	0.00	0.000	3.476	2.218
ALLIANZ SE	356.10	356.20	356.00	356.20	-0.20	-0.056	377.60	283.10
K+S STK	10.970	11.050	10.970	10.980	-0.01	-0.091	16.800	10.320
SAP SE, Walldorf	227.60	227.75	227.65	227.90	-0.25	-0.110	279.75	210.20
BASF SE	43.040	43.190	43.040	43.110	-0.07	-0.162	53.840	40.980
SARTORIUS AG VZO O.N.	225.40	226.70	225.30	225.90	-0.60	-0.266	281.00	172.20
BILFINGER STK	93.10	93.35	93.05	93.30	-0.25	-0.268	104.00	43.10
E.ON SE	16.000	16.035	16.005	16.050	-0.05	-0.280	16.475	10.550
adidas AG	159.75	160.95	160.25	160.75	-0.50	-0.311	261.10	158.60
Rheinmetall AG	1,730.00	1,739.00	1,704.50	1,710.00	-5.50	-0.322	1,994.00	501.20
Kion Group AG	61.55	61.85	61.50	61.70	-0.20	-0.324	64.30	29.58
Qiagen N.V.	38.070	38.370	38.070	38.200	-0.13	-0.340	47.191	35.595
NEMETSCHEK	99.25	99.85	99.25	99.60	-0.35	-0.351	137.90	91.45
Siemens Energy AG Namens-Aktien o.N	107.20	107.30	107.30	107.70	-0.40	-0.371	110.85	38.30
LEG Immobilien SE	63.95	64.15	63.95	64.20	-0.25	-0.389	87.78	63.90
DEUTSCHE LUFTHANSA AG	7.692	7.706	7.694	7.730	-0.04	-0.466	8.362	5.570
GEA Group AG	60.80	61.20	60.80	61.10	-0.30	-0.491	66.45	44.90
SIEMENS AG	243.95	244.15	244.05	245.30	-1.25	-0.510	247.05	173.40
TAG Immobilien AG	13.980	14.010	13.980	14.060	-0.08	-0.569	15.840	11.940
CTS Eventim AG & Co. KGaA	79.65	79.95	79.65	80.15	-0.50	-0.624	113.10	76.70
1 & 1 AG	21.100	21.250	21.150	21.300	-0.15	-0.704	22.250	11.040
MERCK KGAA	110.25	110.70	110.20	111.15	-0.95	-0.855	152.70	104.00
Ströer SE & Co. KGaA	36.150	36.250	36.150	36.500	-0.35	-0.959	58.350	36.500
Gerresheimer Group	25.560	25.680	25.560	25.840	-0.28	-1.084	81.500	25.840
CONTINENTAL STK	66.38	66.68	66.06	66.80	-0.74	-1.108	66.82	42.30
Deutsche Wohnen SE	21.050	21.150	21.050	21.300	-0.25	-1.174	25.100	19.500
IONOS Group SE Namens-Aktien o.N.	29.200	29.650	29.200	29.600	-0.40	-1.351	42.650	20.900
Nagarro SE Namens-Aktien o.N.	45.940	46.720	45.900	46.560	-0.66	-1.418	99.200	46.520
Siltronic AG	49.36	49.60	49.38	50.40	-1.02	-2.024	59.25	32.28
DWS Group SE	53.60	53.75	53.60	54.75	-1.15	-2.100	56.05	38.54
PUMA STK	16.885	16.915	16.865	17.475	-0.61	-3.491	47.240	17.225
AUTO1 Group SE	28.140	28.340	28.120	30.040	-1.92	-6.391	31.020	8.585
HelloFresh SE	6.314	6.338	6.320	6.904	-0.58	-8.459	13.430	6.708

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.