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
12,735.05
Change
+11.29
Change in %
%
+0.089
Date
30/07/2025
Time
14:44:00
Open
12,715.75
Previous day
12,723.76
High
12,744.20
Low
12,682.43
52 weeks high
12,870.61
52 weeks low
9,173.06
Volume last trade
n/a
Volume
0
Turnover
n/a

 

Chart
Illustration
Comparison
Analysis
 

HDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
COMMERZBANK 31.130 31.160 31.540 29.990 1.55
 
 
5.168
30.100 12.280
AUTO1 Group SE 24.460 24.520 26.140 24.900 1.24
 
 
4.980
28.000 6.750
Siemens Energy AG Namens-Aktien o.N 98.90 98.94 99.28 94.96 4.32
 
 
4.549
98.16 23.70
Elmos Semiconductor SE 94.60 94.90 92.50 88.60 3.90
 
 
4.402
98.30 47.90
Siemens Healthineers AG 49.560 49.580 50.220 48.190 2.03
 
 
4.212
57.820 43.620
NORDEX SE 20.960 21.000 21.040 20.360 0.68
 
 
3.340
21.040 10.860
Drägerwerke AG & Co. KGaA - Vorzugsaktien 71.70 72.10 71.70 69.80 1.90
 
 
2.722
72.40 42.85
EVOTEC SE 7.532 7.654 7.590 7.396 0.19
 
 
2.623
10.360 5.242
Cancom IT Systems 26.400 26.500 26.650 26.000 0.65
 
 
2.500
32.800 22.580
NEMETSCHEK 129.30 129.60 129.60 126.70 2.90
 
 
2.289
129.40 82.85
GEA Group AG 61.50 61.60 61.50 60.20 1.30
 
 
2.159
61.65 38.20
HOCHTIEF STK 191.60 191.90 190.20 186.20 4.00
 
 
2.148
193.90 100.50
IONOS Group SE Namens-Aktien o.N. 41.350 41.400 41.400 40.650 0.75
 
 
1.845
42.650 20.900
flatexDEGIRO AG 26.600 26.640 26.500 26.040 0.46
 
 
1.767
27.200 11.755
thyssenkrupp AG 10.285 10.340 10.280 10.145 0.14
 
 
1.331
11.295 2.790
Hella KGaA Hueck + CO 87.90 88.00 88.00 86.90 1.10
 
 
1.266
92.30 82.30
Fresenius SE & Co. KGaA 42.580 42.710 42.550 42.020 0.53
 
 
1.261
44.170 30.580
SIEMENS AG 229.90 229.95 229.40 226.65 2.75
 
 
1.213
239.95 155.04
CONTINENTAL STK 76.70 76.74 76.80 75.88 0.92
 
 
1.212
78.14 51.94
BILFINGER STK 94.90 95.05 94.55 93.50 1.05
 
 
1.123
95.70 43.10
Kontron AG 28.660 28.880 28.660 28.360 0.30
 
 
1.058
28.360 15.250
HelloFresh SE 9.204 9.210 9.190 9.096 0.09
 
 
1.033
13.430 5.040
Knorr-Bremse 87.15 87.25 86.90 86.05 0.85
 
 
0.988
96.30 67.55
TRATON SE 30.520 30.560 30.420 30.140 0.28
 
 
0.929
39.500 25.880
SAP SE, Walldorf 250.45 250.55 250.65 248.65 2.00
 
 
0.804
279.75 180.90
Rheinmetall AG 1,716.50 1,717.50 1,746.00 1,732.50 13.50
 
 
0.779
1,906.00 468.90
Qiagen N.V. 44.245 44.275 44.135 43.820 0.32
 
 
0.719
47.191 35.595
SARTORIUS AG VZO O.N. 194.85 195.10 194.85 193.50 1.35
 
 
0.698
281.00 172.20
BASF SE 44.700 44.720 44.290 44.000 0.29
 
 
0.659
53.840 40.980
Deutsche Telekom AG 31.840 31.850 31.740 31.540 0.20
 
 
0.634
35.540 23.540
Fraport AG 66.70 66.80 66.40 66.00 0.40
 
 
0.606
66.30 43.90
CTS Eventim AG & Co. KGaA 100.80 100.90 100.30 99.80 0.50
 
 
0.501
113.10 74.45
Airbus SE 178.86 178.90 179.64 178.82 0.82
 
 
0.459
186.66 126.38
E.ON SE 15.835 15.845 15.700 15.630 0.07
 
 
0.448
16.345 10.550
TAG Immobilien AG 14.120 14.150 14.310 14.250 0.06
 
 
0.421
16.890 11.940
Scout24 SE 117.70 117.90 119.50 119.00 0.50
 
 
0.420
122.30 65.95
Daimler Truck Holding AG 43.180 43.290 43.170 43.000 0.17
 
 
0.395
44.510 29.970
Evonik Industries AG 17.860 17.880 17.880 17.810 0.07
 
 
0.393
22.360 16.345
Zalando SE 27.130 27.150 26.850 26.770 0.08
 
 
0.299
39.860 21.380
DWS Group SE 52.60 52.70 52.40 52.25 0.15
 
 
0.287
53.75 30.92
INFINEON TECHNOLOGIES AG 35.725 35.815 35.655 35.575 0.08
 
 
0.225
38.795 24.010
Deutsche Wohnen SE 22.400 22.500 22.350 22.300 0.05
 
 
0.224
27.000 18.080
Henkel AG & Co. KGaA - Vorzugsaktien 68.18 68.22 68.40 68.26 0.14
 
 
0.205
87.14 65.76
PNE Wind AG 15.020 15.040 14.900 14.880 0.02
 
 
0.134
15.520 10.520
Nagarro SE Namens-Aktien o.N. 57.05 57.25 56.45 56.40 0.05
 
 
0.089
99.20 55.25
ALLIANZ SE 345.70 345.80 345.40 345.10 0.30
 
 
0.087
377.10 245.80
MTU Aero Engines 375.80 376.40 377.40 377.20 0.20
 
 
0.053
388.60 253.20
Heidelberg Materials AG 200.60 200.70 197.10 197.00 0.10
 
 
0.051
205.40 86.78
Kion Group AG 51.70 51.80 51.60 51.60 0.00
 
 
0.000
54.10 29.58
ATOSS SOFTWARE STK 119.20 119.60 120.40 120.40 0.00
 
 
0.000
144.80 108.00
Talanx AG 114.90 115.10 115.20 115.30 -0.10
 
 
-0.087
116.90 64.30
Fresenius Medical Care AG 45.100 45.240 45.140 45.190 -0.05
 
 
-0.111
53.280 33.100
Freenet AG 28.200 28.320 28.240 28.280 -0.04
 
 
-0.141
37.420 24.200
Siltronic AG 41.040 41.140 40.140 40.200 -0.06
 
 
-0.149
77.550 33.020
Deutsche Bank AG 28.955 28.965 28.695 28.740 -0.05
 
 
-0.157
28.740 12.896
Dr. Ing. h.c. F. Porsche AG 44.330 44.360 44.090 44.170 -0.08
 
 
-0.181
72.880 39.770
Ströer SE & Co. KGaA 47.000 47.100 47.250 47.350 -0.10
 
 
-0.211
62.700 45.000
TUI AG - konvertierte Namensaktien 7.920 7.922 7.992 8.010 -0.02
 
 
-0.225
8.628 5.328
RWE AG 36.390 36.400 36.390 36.490 -0.10
 
 
-0.274
37.560 28.000
LEG Immobilien SE 69.35 69.40 70.00 70.20 -0.20
 
 
-0.285
95.28 64.12
RATIONAL AG 693.00 697.00 694.00 696.00 -2.00
 
 
-0.287
935.00 677.50
BECHTLE STK 38.840 39.060 38.780 38.900 -0.12
 
 
-0.308
41.000 29.880
Hugo Boss AG 41.730 41.800 41.750 41.880 -0.13
 
 
-0.310
46.600 31.780
RENK Group AG 67.87 67.95 67.99 68.21 -0.22
 
 
-0.323
84.88 17.96
SUESS MICROTEC 32.780 32.860 32.400 32.520 -0.12
 
 
-0.369
70.500 27.580
Vonovia SE 27.450 27.570 27.540 27.660 -0.12
 
 
-0.434
33.680 24.290
BAYERISCHE MOTOREN WERKE AG 85.84 85.90 85.68 86.16 -0.48
 
 
-0.557
88.68 64.80
Krones AG 129.60 130.20 138.80 139.60 -0.80
 
 
-0.573
144.60 108.80
PUMA STK 20.220 20.240 20.230 20.350 -0.12
 
 
-0.590
47.240 19.065
DEUTSCHE BOERSE STK N 252.50 253.10 252.20 253.80 -1.60
 
 
-0.630
294.10 178.65
Wacker-Chemie AG 67.50 67.65 67.00 67.45 -0.45
 
 
-0.667
93.40 59.20
JENOPTIK STK 19.210 19.330 19.190 19.320 -0.13
 
 
-0.673
29.040 15.480
Münchner RückversicherungAmendment 571.40 572.40 572.40 576.40 -4.00
 
 
-0.694
610.00 427.90
MERCK KGAA 112.55 112.65 112.70 113.50 -0.80
 
 
-0.705
175.45 109.00
RTL Group 35.000 35.250 35.050 35.300 -0.25
 
 
-0.708
37.100 23.850
Brenntag SE 56.12 56.16 56.46 56.88 -0.42
 
 
-0.738
67.64 52.70
Fuchs SE - Vorzugsaktien 41.220 41.480 41.260 41.580 -0.32
 
 
-0.770
50.050 37.460
UNITED INTER STK N 25.380 25.520 25.380 25.580 -0.20
 
 
-0.782
25.760 14.750
BAYER AG 28.285 28.390 28.260 28.495 -0.24
 
 
-0.825
30.445 18.846
JUNGHEINRICH PR 33.340 33.540 33.360 33.640 -0.28
 
 
-0.832
42.540 23.840
Formycon AG 29.200 29.950 29.550 29.800 -0.25
 
 
-0.839
62.700 20.700
SMA Solar Technology AG 20.740 20.780 20.760 20.940 -0.18
 
 
-0.860
25.100 11.690
Porsche Automobil Holding SE 35.820 35.840 36.020 36.350 -0.33
 
 
-0.908
41.550 31.530
BEIERSDORF AG 111.20 111.25 110.30 111.35 -1.05
 
 
-0.943
137.40 105.95
Delivery Hero SE 26.630 26.790 26.590 26.850 -0.26
 
 
-0.968
41.560 19.425
HANNOVER RUECKV STK N 265.40 266.00 265.60 268.20 -2.60
 
 
-0.969
292.00 211.90
DEUTSCHE LUFTHANSA AG 7.530 7.534 7.586 7.668 -0.08
 
 
-1.069
7.986 5.556
Carl-Zeiss Meditec AG 50.55 50.95 50.50 51.10 -0.60
 
 
-1.174
71.10 45.16
Eckert & Ziegler SE 67.05 67.40 67.00 67.85 -0.85
 
 
-1.253
68.60 35.64
Aroundtown SA 3.134 3.180 3.144 3.188 -0.04
 
 
-1.380
3.209 1.925
Lanxess 25.300 25.340 25.180 25.540 -0.36
 
 
-1.410
32.340 21.480
Hensoldt AG 91.85 91.95 92.70 94.20 -1.50
 
 
-1.592
107.00 27.96
VOLKSWAGEN Vorzüge 94.34 94.38 95.12 97.28 -2.16
 
 
-2.220
109.35 80.08
Deutsche Post AG 40.110 40.130 39.920 40.840 -0.92
 
 
-2.253
43.360 33.000
AURUBIS AG 89.10 89.15 89.65 91.95 -2.30
 
 
-2.501
95.30 62.10
Mercedes-Benz Group AG 51.56 51.66 51.84 53.19 -1.35
 
 
-2.538
62.66 47.08
Symrise GmbH & Co. KG 81.44 81.50 84.80 87.08 -2.28
 
 
-2.618
124.20 87.08
TeamViewer SE 9.480 9.560 9.450 9.765 -0.32
 
 
-3.226
13.720 9.190
Redcare Pharmacy N.V. 102.40 103.40 102.30 105.90 -3.60
 
 
-3.399
169.90 87.20
AIXTRON STK 15.265 15.290 14.955 15.550 -0.60
 
 
-3.826
21.530 9.026
Gerresheimer Group 45.140 45.180 45.880 47.720 -1.84
 
 
-3.856
105.000 45.720
adidas AG 181.75 181.80 182.65 196.90 -14.25
 
 
-7.237
261.10 188.55
K+S STK 13.360 13.380 13.260 14.610 -1.35
 
 
-9.240
16.800 10.050
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.