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

12,735.05

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

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 %
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 Rückversicherung	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

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.