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
12,618.87
Change
+5.70
Change in %
%
+0.045
Date
08/07/2025
Time
14:03:00
Open
12,642.02
Previous day
12,613.17
High
12,671.54
Low
12,607.55
52 weeks high
12,727.28
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
AUTO1 Group SE 27.560 27.620 28.000 26.620 1.38
 
 
5.184
27.220 5.990
COMMERZBANK 29.660 29.680 29.640 28.400 1.24
 
 
4.366
28.770 12.280
Hensoldt AG 103.80 104.00 103.60 99.85 3.75
 
 
3.756
107.00 27.96
TUI AG - konvertierte Namensaktien 7.678 7.682 7.750 7.480 0.27
 
 
3.610
8.628 5.328
CTS Eventim AG & Co. KGaA 106.10 106.30 105.90 102.30 3.60
 
 
3.519
113.10 74.45
Heidelberg Materials AG 201.40 201.50 199.50 194.00 5.50
 
 
2.835
200.40 86.78
Delivery Hero SE 23.610 23.750 23.740 23.090 0.65
 
 
2.815
41.560 18.400
MTU Aero Engines 385.00 385.60 385.70 375.70 10.00
 
 
2.662
378.00 245.10
Cancom IT Systems 27.650 27.750 27.000 26.350 0.65
 
 
2.467
33.120 22.580
Scout24 SE 118.70 118.90 117.60 114.80 2.80
 
 
2.439
120.30 65.95
RENK Group AG 69.81 69.83 69.36 67.72 1.64
 
 
2.422
84.88 17.96
JUNGHEINRICH PR 40.720 40.880 41.040 40.180 0.86
 
 
2.140
40.180 23.840
BAYER AG 26.625 26.730 26.615 26.060 0.56
 
 
2.130
30.445 18.846
HOCHTIEF STK 169.30 169.50 166.50 163.20 3.30
 
 
2.022
184.90 100.50
TRATON SE 28.660 28.700 28.620 28.060 0.56
 
 
1.996
39.500 25.880
Knorr-Bremse 82.30 82.40 82.90 81.45 1.45
 
 
1.780
96.30 67.55
Talanx AG 109.80 110.00 110.60 108.70 1.90
 
 
1.748
115.90 64.30
DWS Group SE 48.640 48.680 47.700 46.920 0.78
 
 
1.662
53.750 30.920
GEA Group AG 57.65 57.75 58.25 57.40 0.85
 
 
1.481
60.50 38.20
TeamViewer SETrade Cancellations / Price Corrections 9.680 9.755 9.700 9.560 0.14
 
 
1.464
13.720 9.190
BECHTLE STK 38.100 38.300 38.120 37.580 0.54
 
 
1.437
42.340 29.880
Rheinmetall AG 1,828.50 1,829.00 1,810.50 1,785.00 25.50
 
 
1.429
1,906.00 468.90
BILFINGER STK 92.25 92.40 92.45 91.15 1.30
 
 
1.426
91.15 43.10
NEMETSCHEK 124.10 124.30 122.00 120.40 1.60
 
 
1.329
129.00 82.85
SAP SE, Walldorf 263.25 263.30 263.85 260.45 3.40
 
 
1.305
279.75 179.30
UNITED INTER STK N 24.360 24.500 24.540 24.240 0.30
 
 
1.238
24.580 14.750
Deutsche Bank AG 25.045 25.050 25.005 24.700 0.31
 
 
1.235
25.635 12.896
Evonik Industries AG 17.420 17.440 17.410 17.210 0.20
 
 
1.162
22.360 16.345
K+S STK 15.930 15.940 15.890 15.710 0.18
 
 
1.146
16.800 10.050
ATOSS SOFTWARE STK 142.20 142.80 141.60 140.20 1.40
 
 
0.999
143.20 108.00
Kontron AG 25.780 26.000 25.880 25.640 0.24
 
 
0.936
25.880 15.250
JENOPTIK STK 19.520 19.650 19.610 19.470 0.14
 
 
0.719
29.040 15.480
Ströer SE & Co. KGaA 50.200 50.300 50.000 49.650 0.35
 
 
0.705
63.600 45.000
ALLIANZ SE 348.40 348.50 349.40 347.00 2.40
 
 
0.692
377.10 245.80
Hella KGaA Hueck + CO 87.90 88.10 87.40 86.80 0.60
 
 
0.691
92.30 82.30
Aroundtown SA 2.958 3.002 2.990 2.970 0.02
 
 
0.673
3.209 1.920
flatexDEGIRO AG 24.600 24.640 23.960 23.800 0.16
 
 
0.672
24.960 11.755
INFINEON TECHNOLOGIES AG 37.175 37.270 37.255 37.035 0.22
 
 
0.594
38.795 24.010
Krones AG 138.00 138.80 138.60 137.80 0.80
 
 
0.581
144.60 108.80
SIEMENS AG 217.10 217.15 218.30 217.10 1.20
 
 
0.553
239.95 155.04
PNE Wind AG 15.340 15.360 15.220 15.140 0.08
 
 
0.528
15.520 10.520
Daimler Truck Holding AG 39.170 39.320 41.270 41.060 0.21
 
 
0.511
44.290 29.970
IONOS Group SE Namens-Aktien o.N. 40.500 40.650 39.750 39.550 0.20
 
 
0.506
42.650 20.900
Lanxess 25.620 25.660 25.100 24.980 0.12
 
 
0.480
32.340 21.480
1 & 1 AG 18.540 18.580 18.520 18.440 0.08
 
 
0.434
18.780 11.040
BAYERISCHE MOTOREN WERKE AG 77.68 77.72 78.12 77.80 0.32
 
 
0.411
91.22 64.80
Elmos Semiconductor SE 93.50 93.80 91.40 91.10 0.30
 
 
0.329
93.40 47.90
Siemens Energy AG Namens-Aktien o.N 94.04 94.06 94.86 94.56 0.30
 
 
0.317
98.16 23.70
RTL Group 36.250 36.550 36.450 36.350 0.10
 
 
0.275
37.100 23.850
Eckert & Ziegler SE 66.40 66.70 66.45 66.30 0.15
 
 
0.226
68.10 35.64
Porsche Automobil Holding SE 33.610 33.630 33.560 33.490 0.07
 
 
0.209
43.570 31.530
Fuchs SE - Vorzugsaktien 48.020 48.320 48.160 48.080 0.08
 
 
0.166
50.050 37.040
Münchner Rückversicherung 565.20 566.20 567.40 566.60 0.80
 
 
0.141
610.00 427.90
Deutsche Telekom AG 30.850 30.860 30.990 30.950 0.04
 
 
0.129
35.540 23.540
DEUTSCHE LUFTHANSA AG 7.274 7.278 7.264 7.256 0.01
 
 
0.110
7.986 5.556
BEIERSDORF AG 107.95 108.00 108.00 107.95 0.05
 
 
0.046
138.10 105.95
Kion Group AG 52.85 52.95 52.70 52.70 0.00
 
 
0.000
52.70 29.58
MERCK KGAA 109.90 110.00 109.10 109.15 -0.05
 
 
-0.046
175.45 109.00
Airbus SE 177.88 177.92 177.02 177.12 -0.10
 
 
-0.056
177.44 126.38
BASF SE 41.770 41.790 41.440 41.470 -0.03
 
 
-0.072
53.840 40.980
CONTINENTAL STK 75.00 75.04 74.84 74.90 -0.06
 
 
-0.080
77.60 51.94
DEUTSCHE BOERSE STK N 272.60 273.10 274.30 274.60 -0.30
 
 
-0.109
294.10 178.65
Brenntag SE 55.08 55.10 55.20 55.30 -0.10
 
 
-0.181
67.64 52.70
RATIONAL AG 715.00 719.00 718.00 719.50 -1.50
 
 
-0.208
935.00 677.50
NORDEX SE 18.180 18.200 18.180 18.220 -0.04
 
 
-0.220
18.390 10.860
Vonovia SE 28.350 28.460 28.480 28.550 -0.07
 
 
-0.245
33.680 24.290
Zalando SE 28.170 28.190 28.100 28.170 -0.07
 
 
-0.248
39.860 21.380
E.ON SE 15.700 15.705 15.780 15.825 -0.05
 
 
-0.284
15.835 10.550
Drägerwerke AG & Co. KGaA - Vorzugsaktien 64.80 65.30 65.40 65.60 -0.20
 
 
-0.305
72.40 42.85
Wacker-Chemie AG 65.70 65.80 62.85 63.05 -0.20
 
 
-0.317
104.50 59.20
adidas AG 207.80 207.90 208.10 208.90 -0.80
 
 
-0.383
261.10 188.55
Mercedes-Benz Group AG 49.640 49.730 49.745 49.960 -0.22
 
 
-0.430
65.310 47.075
Symrise GmbH & Co. KG 89.92 89.98 90.60 91.00 -0.40
 
 
-0.440
124.20 89.56
AURUBIS AG 88.20 88.30 86.65 87.05 -0.40
 
 
-0.460
94.25 62.10
Deutsche Post AG 38.790 38.800 38.950 39.130 -0.18
 
 
-0.460
43.360 33.000
Fraport AG 64.05 64.10 64.15 64.45 -0.30
 
 
-0.465
64.55 43.90
Siemens Healthineers AG 46.430 46.450 46.480 46.780 -0.30
 
 
-0.641
57.820 43.620
AIXTRON STK 15.980 15.990 15.870 15.975 -0.11
 
 
-0.657
21.800 9.026
HANNOVER RUECKV STK N 266.00 266.80 267.00 268.80 -1.80
 
 
-0.670
292.00 211.90
Henkel AG & Co. KGaA - Vorzugsaktien 67.04 67.08 67.34 67.82 -0.48
 
 
-0.708
87.14 65.76
VOLKSWAGEN Vorzüge 89.48 89.52 89.52 90.16 -0.64
 
 
-0.710
109.35 80.08
SARTORIUS AG VZO O.N. 217.50 217.70 216.20 217.80 -1.60
 
 
-0.735
281.00 172.20
thyssenkrupp AG 9.688 9.732 9.744 9.820 -0.08
 
 
-0.774
11.050 2.790
Gerresheimer Group 48.560 48.640 48.540 48.920 -0.38
 
 
-0.777
105.200 45.720
Freenet AG 27.580 27.680 27.720 27.940 -0.22
 
 
-0.787
37.420 24.200
TAG Immobilien AG 14.330 14.350 14.360 14.480 -0.12
 
 
-0.829
16.890 11.940
Deutsche Wohnen SE 23.250 23.300 23.450 23.650 -0.20
 
 
-0.846
27.000 17.940
Nagarro SE Namens-Aktien o.N. 58.35 58.50 58.00 58.50 -0.50
 
 
-0.855
99.20 55.25
LEG Immobilien SE 71.50 71.55 71.90 72.55 -0.65
 
 
-0.896
95.28 64.12
Siltronic AG 39.480 39.580 39.620 40.000 -0.38
 
 
-0.950
77.550 33.020
Carl-Zeiss Meditec AG 51.70 52.10 51.95 52.45 -0.50
 
 
-0.953
71.10 45.16
Hugo Boss AG 42.030 42.070 41.500 42.010 -0.51
 
 
-1.214
46.600 31.780
Formycon AG 27.800 28.600 28.250 28.600 -0.35
 
 
-1.224
62.700 20.700
RWE AG 35.600 35.610 35.810 36.270 -0.46
 
 
-1.268
36.350 28.000
EVOTEC SE 7.024 7.134 7.084 7.178 -0.09
 
 
-1.310
10.360 5.242
Dr. Ing. h.c. F. Porsche AG 42.770 42.790 42.120 42.710 -0.59
 
 
-1.381
75.660 39.770
Fresenius SE & Co. KGaA 41.500 41.620 41.700 42.290 -0.59
 
 
-1.395
44.170 28.780
Redcare Pharmacy N.V. 92.65 93.60 93.40 94.80 -1.40
 
 
-1.477
169.90 87.20
Fresenius Medical Care AG 46.840 47.000 47.060 47.850 -0.79
 
 
-1.651
53.280 33.100
SUESS MICROTEC 43.520 43.620 42.720 43.480 -0.76
 
 
-1.748
70.500 27.580
HelloFresh SE 8.836 8.848 8.668 8.826 -0.16
 
 
-1.790
13.430 5.040
PUMA STK 22.900 22.920 22.650 23.100 -0.45
 
 
-1.948
47.240 19.065
Qiagen N.V. 40.355 40.360 40.465 41.285 -0.82
 
 
-1.986
47.191 35.595
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.