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

12,609.03

Change

+37.25

Change in %

+0.296

Date
21/05/2025
Time
17:50:00
Open
12,537.33
Previous day
12,571.78
High
12,619.83
Low
12,486.70
52 weeks high
12,571.78
52 weeks low
9,173.06
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 %
HelloFresh SE	10.605	10.690	10.690	10.130	0.56	5.528	13.430	4.471
RENK Group AG	0	0	68.94	66.00	2.94	4.455	66.00	17.96
GEA Group AG	58.20	58.45	59.80	57.30	2.50	4.363	58.75	37.02
K+S STK	15.780	15.860	15.850	15.340	0.51	3.325	15.690	10.050
PUMA STK	23.240	23.300	23.840	23.220	0.62	2.670	49.850	19.065
MERCK KGAA	116.55	117.65	117.45	114.70	2.75	2.398	175.45	112.40
Talanx AG	114.70	115.00	113.80	111.40	2.40	2.154	111.40	64.30
Henkel AG & Co. KGaA - Vorzugsaktien	70.68	71.12	71.66	70.24	1.42	2.022	87.14	66.78
Kion Group AG	41.040	41.340	42.520	41.720	0.80	1.918	46.580	29.580
Gerresheimer Group	60.55	61.15	61.35	60.25	1.10	1.826	109.20	50.45
RWE AG	33.090	33.190	33.120	32.560	0.56	1.720	35.810	28.000
COMMERZBANK	26.060	26.150	26.200	25.760	0.44	1.708	26.150	12.280
BAYERISCHE MOTOREN WERKE AG	78.40	78.90	78.96	77.68	1.28	1.648	94.58	64.80
Hensoldt AG	78.90	79.20	78.40	77.15	1.25	1.620	79.25	27.96
LEG Immobilien SE	73.80	74.20	75.70	74.50	1.20	1.611	95.28	64.12
Ströer SE & Co. KGaA	51.10	51.70	51.60	50.80	0.80	1.575	67.10	45.00
Fraport AG	58.65	59.05	59.25	58.40	0.85	1.455	60.55	43.90
Porsche Automobil Holding SE	37.410	37.690	37.900	37.370	0.53	1.418	50.500	31.530
Hugo Boss AG	39.610	39.910	40.880	40.310	0.57	1.414	50.040	31.780
BAYER AG	23.355	23.875	23.705	23.375	0.33	1.412	30.445	18.846
CONTINENTAL STK	76.86	77.26	76.62	75.68	0.94	1.242	75.68	51.94
TRATON SE	30.300	30.500	30.700	30.400	0.30	0.987	39.500	25.880
Rheinmetall AG	1,795.00	1,800.00	1,794.50	1,777.00	17.50	0.985	1,777.00	468.90
TAG Immobilien AG	14.150	14.270	14.420	14.280	0.14	0.980	16.890	11.940
Knorr-Bremse	88.50	89.10	89.10	88.25	0.85	0.963	96.30	67.55
PNE Wind AG	14.700	14.940	14.940	14.800	0.14	0.946	15.380	10.520
Deutsche Wohnen SE	22.350	22.650	22.650	22.450	0.20	0.891	27.000	17.180
E.ON SE	15.340	15.415	15.420	15.300	0.12	0.784	15.750	10.550
BILFINGER STK	75.50	75.80	74.75	74.20	0.55	0.741	76.60	43.10
NORDEX SE	17.320	17.420	17.750	17.620	0.13	0.738	17.620	10.860
flatexDEGIRO AG	25.040	25.180	24.920	24.740	0.18	0.728	24.960	11.755
ALLIANZ SE	349.60	350.20	350.40	347.90	2.50	0.719	377.10	245.80
AURUBIS AG	77.25	77.70	77.65	77.10	0.55	0.713	94.25	62.10
CTS Eventim AG & Co. KGaA	112.40	112.70	113.10	112.30	0.80	0.712	112.30	74.45
Deutsche Bank AG	25.375	25.415	25.465	25.290	0.18	0.692	25.310	12.896
Scout24 SE	116.40	116.80	116.70	115.90	0.80	0.690	116.30	65.95
TUI AG - konvertierte Namensaktien	6.944	6.964	7.044	6.996	0.05	0.686	8.628	5.328
HOCHTIEF STK	164.70	165.50	165.70	164.60	1.10	0.668	184.90	97.85
EVOTEC SE	6.998	7.168	7.104	7.062	0.04	0.595	10.360	5.242
DEUTSCHE BOERSE STK N	287.00	288.60	288.30	286.60	1.70	0.593	294.10	177.95
IONOS Group SE Namens-Aktien o.N.	36.850	36.950	37.100	36.900	0.20	0.542	36.900	20.900
Drägerwerke AG & Co. KGaA - Vorzugsaktien	64.20	65.50	65.00	64.70	0.30	0.464	68.50	42.85
Deutsche Telekom AG	34.110	34.260	33.850	33.710	0.14	0.415	35.540	21.600
Münchner Rückversicherung	578.60	583.40	583.40	581.20	2.20	0.379	610.00	427.90
BEIERSDORF AG	121.90	122.60	121.25	120.80	0.45	0.373	146.75	113.95
HANNOVER RUECKV STK N	276.20	279.60	279.20	278.20	1.00	0.359	292.00	211.90
AUTO1 Group SE	24.900	25.060	24.560	24.480	0.08	0.327	24.480	5.705
adidas AG	217.70	218.70	218.80	218.10	0.70	0.321	261.10	188.55
RTL Group	33.650	34.550	34.200	34.100	0.10	0.293	36.050	23.850
Elmos Semiconductor SE	68.30	69.10	68.70	68.50	0.20	0.292	89.20	47.90
INFINEON TECHNOLOGIES AG	34.200	34.690	34.600	34.505	0.10	0.275	38.795	24.010
MTU Aero Engines	341.70	343.30	344.00	343.20	0.80	0.233	353.60	220.80
Qiagen N.V.	37.410	37.910	37.835	37.780	0.06	0.146	47.191	35.595
Zalando SE	29.890	30.210	30.580	30.540	0.04	0.131	39.860	20.950
JENOPTIK STK	18.840	19.340	19.340	19.320	0.02	0.104	29.400	15.480
Eckert & Ziegler SE	63.40	64.25	64.00	63.95	0.05	0.078	64.25	35.64
Fresenius Medical Care AG	52.78	53.20	53.30	53.28	0.02	0.038	53.28	33.10
Airbus SE	161.02	161.62	161.74	161.68	0.06	0.037	175.80	126.38
Cancom IT Systems	27.700	28.000	28.450	28.450	0.00	0.000	33.140	22.580
Evonik Industries AG	20.100	20.300	20.260	20.260	0.00	0.000	22.360	16.345
Kontron AG	22.680	23.100	22.900	22.920	-0.02	-0.087	25.880	15.250
CompuGroup Medical SE & Co. KGaA	21.800	22.260	22.020	22.040	-0.02	-0.091	28.580	13.380
TeamViewer SE	10.430	10.640	10.570	10.580	-0.01	-0.095	13.720	9.190
Hella KGaA Hueck + CO	86.00	86.40	86.20	86.30	-0.10	-0.116	92.30	82.50
Krones AG	140.60	142.60	142.20	142.40	-0.20	-0.140	144.60	108.80
Daimler Truck Holding AG	39.310	39.930	39.880	39.940	-0.06	-0.150	44.290	29.970
1 & 1 AG	18.240	18.340	18.240	18.280	-0.04	-0.219	18.280	11.040
BASF SE	42.540	42.750	43.000	43.100	-0.10	-0.232	53.840	40.980
Redcare Pharmacy N.V.	126.90	128.60	128.30	128.60	-0.30	-0.233	169.90	97.70
Siemens Energy AG Namens-Aktien o.N	78.42	78.58	78.80	79.02	-0.22	-0.278	79.02	22.91
AIXTRON STK	12.360	12.560	12.470	12.510	-0.04	-0.320	23.260	9.026
Brenntag SE	60.16	60.46	59.80	60.00	-0.20	-0.333	69.26	52.70
Mercedes-Benz Group AG	52.59	53.13	53.01	53.19	-0.18	-0.338	66.72	47.08
UNITED INTER STK N	22.720	23.100	23.080	23.160	-0.08	-0.345	23.160	14.750
Fuchs SE - Vorzugsaktien	44.300	44.780	44.740	44.900	-0.16	-0.356	50.050	37.040
Dr. Ing. h.c. F. Porsche AG	45.770	45.890	46.040	46.260	-0.22	-0.476	79.800	42.830
Siemens Healthineers AG	48.430	48.710	48.980	49.230	-0.25	-0.508	57.820	43.620
RATIONAL AG	734.50	747.00	742.00	746.00	-4.00	-0.536	935.00	677.50
Symrise GmbH & Co. KG	103.60	104.20	103.45	104.05	-0.60	-0.577	124.20	89.62
SAP SE, Walldorf	263.80	264.30	262.45	264.00	-1.55	-0.587	279.75	166.48
Siltronic AG	35.880	36.880	36.940	37.160	-0.22	-0.592	77.550	33.020
BECHTLE STK	38.480	38.960	38.960	39.240	-0.28	-0.714	47.580	29.880
Deutsche Post AG	38.740	38.920	38.810	39.100	-0.29	-0.742	43.360	33.000
SARTORIUS AG VZO O.N.	226.00	227.50	228.20	230.00	-1.80	-0.783	281.00	172.20
DWS Group SE	49.90	50.10	50.65	51.05	-0.40	-0.784	53.75	30.92
Lanxess	25.940	26.220	26.860	27.120	-0.26	-0.959	32.340	21.480
VOLKSWAGEN Vorzüge	96.94	97.22	97.12	98.10	-0.98	-0.999	123.45	80.08
Fresenius SE & Co. KGaA	43.100	43.540	43.480	43.950	-0.47	-1.069	43.950	27.450
SIEMENS AG	218.70	219.65	219.20	221.60	-2.40	-1.083	239.95	155.04
Freenet AG	34.060	34.760	34.600	34.980	-0.38	-1.086	37.420	23.140
Wacker-Chemie AG	62.95	63.45	63.25	64.00	-0.75	-1.172	105.55	60.45
ATOSS SOFTWARE STK	130.40	131.80	131.00	132.60	-1.60	-1.207	143.20	108.00
Vonovia SE	28.700	29.050	29.020	29.420	-0.40	-1.360	33.680	24.290
Aroundtown SA	2.636	2.794	2.720	2.764	-0.04	-1.592	3.209	1.843
DEUTSCHE LUFTHANSA AG	6.636	6.648	6.620	6.728	-0.11	-1.605	7.986	5.556
Delivery Hero SE	25.490	26.020	25.890	26.360	-0.47	-1.783	41.560	18.400
Heidelberg Materials AG	180.35	180.85	185.20	188.95	-3.75	-1.985	190.60	86.78
Carl-Zeiss Meditec AG	59.10	60.60	60.05	61.35	-1.30	-2.119	94.30	45.16
SUESS MICROTEC	37.680	38.080	37.820	38.640	-0.82	-2.122	70.500	27.580
NEMETSCHEK	118.70	119.10	117.90	121.00	-3.10	-2.562	124.60	82.85
Formycon AG	22.150	23.450	22.800	23.450	-0.65	-2.772	62.700	20.700
JUNGHEINRICH PR	34.020	34.900	34.660	35.700	-1.04	-2.913	36.600	23.840
thyssenkrupp AG	8.512	8.688	8.644	8.920	-0.28	-3.094	11.050	2.790

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.