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
11,759.98
Change
+44.82
Change in %
%
+0.383
Date
30/04/2025
Time
17:50:00
Open
11,759.23
Previous day
11,715.16
High
11,805.30
Low
11,623.00
52 weeks high
12,264.72
52 weeks low
9,173.06
Volume last trade
n/a
Volume
0
Turnover
0.00

 

Intraday1 Week1 Month3 Months1 Year5 YearsOverall
Chart
Illustration
Comparison
Analysis
 

HDAX stock price list

 Bid Ask Last Previous day
52 weeks high 52 weeks low
AIXTRON STK 0 0 12.100 11.085 1.02
 
 
9.157		 24.010 9.026
Nagarro SE Namens-Aktien o.N. 0 0 66.10 60.90 5.20
 
 
8.539		 99.20 60.55
flatexDEGIRO AG 0 0 23.160 21.680 1.48
 
 
6.827		 23.160 11.755
Knorr-Bremse 0 0 87.30 84.20 3.10
 
 
3.682		 96.30 67.55
DEUTSCHE BOERSE STK N 0 0 283.30 274.00 9.30
 
 
3.394		 283.40 177.95
Aroundtown SA 0 0 2.628 2.542 0.09
 
 
3.383		 3.209 1.843
Hensoldt AG 0 0 68.05 65.95 2.10
 
 
3.184		 79.25 27.96
Rheinmetall AG 0 0 1,490.50 1,450.50 40.00
 
 
2.758		 1,490.50 468.90
SARTORIUS AG VZO O.N. 0 0 228.00 221.90 6.10
 
 
2.749		 288.50 172.20
Deutsche Post AG 0 0 38.260 37.290 0.97
 
 
2.601		 43.360 33.000
Formycon AG 22.550 24.250 23.400 22.850 0.55
 
 
2.407		 62.700 20.700
Vonovia SE 0 0 29.230 28.580 0.65
 
 
2.274		 33.680 24.290
RATIONAL AG 0 0 756.00 740.50 15.50
 
 
2.093		 935.00 677.50
RENK Group AG 0 0 52.46 51.50 0.96
 
 
1.864		 52.46 17.96
Fresenius SE & Co. KGaA 0 0 41.720 40.970 0.75
 
 
1.831		 41.720 27.450
TeamViewer SE 0 0 13.410 13.170 0.24
 
 
1.822		 13.720 9.190
Talanx AG 0 0 100.20 98.45 1.75
 
 
1.778		 100.20 64.30
Deutsche Telekom AG 0 0 31.550 31.000 0.55
 
 
1.774		 35.540 21.600
Elmos Semiconductor SE 0 0 59.20 58.20 1.00
 
 
1.718		 89.20 47.90
Fresenius Medical Care AG 0 0 44.690 43.940 0.75
 
 
1.707		 48.060 33.100
MTU Aero Engines 0 0 306.10 301.00 5.10
 
 
1.694		 353.60 220.70
IONOS Group SE Namens-Aktien o.N. 0 0 29.300 28.850 0.45
 
 
1.560		 29.700 20.900
PNE Wind AG 0 0 15.380 15.160 0.22
 
 
1.451		 15.380 10.520
CTS Eventim AG & Co. KGaA 0 0 102.20 100.90 1.30
 
 
1.288		 108.00 74.45
Scout24 SE 0 0 103.70 102.40 1.30
 
 
1.270		 103.70 65.95
ATOSS SOFTWARE STK 0 0 131.40 129.80 1.60
 
 
1.233		 143.20 108.00
Freenet AG 0 0 36.600 36.160 0.44
 
 
1.217		 36.600 22.920
CONTINENTAL STK 0 0 68.60 67.78 0.82
 
 
1.210		 71.52 51.94
BEIERSDORF AG 0 0 122.55 121.10 1.45
 
 
1.197		 146.75 113.95
Henkel AG & Co. KGaA - Vorzugsaktien 0 0 67.52 66.78 0.74
 
 
1.108		 87.14 66.78
BILFINGER STK 0 0 73.60 72.85 0.75
 
 
1.030		 73.90 43.10
Evonik Industries AG 0 0 19.790 19.590 0.20
 
 
1.021		 22.360 16.345
Eckert & Ziegler SE 0 0 59.80 59.20 0.60
 
 
1.014		 61.40 32.94
Redcare Pharmacy N.V. 0 0 130.50 129.20 1.30
 
 
1.006		 169.90 97.70
HANNOVER RUECKV STK N 0 0 282.60 279.80 2.80
 
 
1.001		 282.60 211.90
NEMETSCHEK 0 0 112.40 111.30 1.10
 
 
0.988		 124.00 80.15
Krones AG 0 0 128.60 127.40 1.20
 
 
0.942		 137.80 108.80
Airbus SE 0 0 144.94 143.70 1.24
 
 
0.863		 175.80 126.38
Münchner Rückversicherung 0 0 601.60 597.00 4.60
 
 
0.771		 610.00 402.10
Ströer SE & Co. KGaA 0 0 52.60 52.20 0.40
 
 
0.766		 67.10 45.00
RTL Group 0 0 36.050 35.800 0.25
 
 
0.698		 36.050 23.850
Kion Group AG 0 0 37.020 36.780 0.24
 
 
0.653		 46.580 29.580
TAG Immobilien AG 0 0 13.890 13.800 0.09
 
 
0.652		 16.890 11.940
Qiagen N.V. 0 0 37.180 36.950 0.23
 
 
0.622		 47.191 35.595
SUESS MICROTEC 0 0 33.400 33.200 0.20
 
 
0.602		 70.500 27.580
CompuGroup Medical SE & Co. KGaA 21.920 22.360 22.140 22.020 0.12
 
 
0.545		 29.200 13.380
ALLIANZ SE 0 0 364.10 362.20 1.90
 
 
0.525		 364.10 245.80
Carl-Zeiss Meditec AG 0 0 59.90 59.60 0.30
 
 
0.503		 100.00 45.16
GEA Group AG 0 0 56.05 55.80 0.25
 
 
0.448		 58.60 36.30
Dr. Ing. h.c. F. Porsche AG 0 0 45.130 44.930 0.20
 
 
0.445		 85.240 42.830
UNITED INTER STK N 0 0 19.920 19.850 0.07
 
 
0.353		 24.240 14.750
Brenntag SE 0 0 57.58 57.42 0.16
 
 
0.279		 77.70 52.70
DEUTSCHE LUFTHANSA AG 0 0 6.276 6.260 0.02
 
 
0.256		 7.986 5.556
JUNGHEINRICH PR 0 0 31.840 31.760 0.08
 
 
0.252		 36.600 23.840
SIEMENS AG 0 0 202.35 201.90 0.45
 
 
0.223		 239.95 155.04
thyssenkrupp AG 0 0 9.950 9.932 0.02
 
 
0.181		 11.050 2.790
HelloFresh SE 0 0 9.234 9.222 0.01
 
 
0.130		 13.430 4.471
BAYER AG 0 0 23.275 23.245 0.03
 
 
0.129		 30.445 18.846
RWE AG 0 0 34.290 34.260 0.03
 
 
0.088		 35.980 28.000
Gerresheimer Group 0 0 57.45 57.40 0.05
 
 
0.087		 109.20 50.45
Deutsche Wohnen SE 0 0 21.900 21.900 0.00
 
 
0.000		 27.000 17.180
1 & 1 AG 0 0 15.400 15.400 0.00
 
 
0.000		 17.840 11.040
BECHTLE STK 0 0 37.400 37.420 -0.02
 
 
-0.053		 47.580 29.880
E.ON SE 0 0 15.190 15.210 -0.02
 
 
-0.131		 15.545 10.550
LEG Immobilien SE 0 0 72.40 72.50 -0.10
 
 
-0.138		 95.28 64.12
Heidelberg Materials AG 0 0 173.35 173.65 -0.30
 
 
-0.173		 180.95 86.78
PUMA STK 0 0 22.840 22.880 -0.04
 
 
-0.175		 52.120 19.065
Fuchs SE - Vorzugsaktien 0 0 44.400 44.500 -0.10
 
 
-0.225		 50.050 37.040
BAYERISCHE MOTOREN WERKE AG 0 0 76.12 76.32 -0.20
 
 
-0.262		 104.10 64.80
SAP SE, Walldorf 0 0 256.10 256.80 -0.70
 
 
-0.273		 279.75 166.48
Hella KGaA Hueck + CO 0 0 87.70 88.00 -0.30
 
 
-0.341		 92.30 82.20
TUI AG - konvertierte Namensaktien 0 0 6.796 6.826 -0.03
 
 
-0.439		 8.628 5.328
BASF SE 0 0 44.950 45.170 -0.22
 
 
-0.487		 53.840 40.980
AURUBIS AG 0 0 76.85 77.25 -0.40
 
 
-0.518		 94.25 62.10
Lanxess 0 0 26.460 26.600 -0.14
 
 
-0.526		 32.340 21.480
Kontron AG 20.760 21.260 21.260 21.400 -0.14
 
 
-0.654		 25.880 15.250
Siemens Healthineers AG 0 0 46.820 47.130 -0.31
 
 
-0.658		 57.820 43.620
Daimler Truck Holding AG 0 0 35.270 35.540 -0.27
 
 
-0.760		 44.290 29.970
K+S STK 0 0 15.020 15.140 -0.12
 
 
-0.793		 15.140 10.050
JENOPTIK STK 0 0 17.380 17.530 -0.15
 
 
-0.856		 29.400 15.480
Symrise GmbH & Co. KG 0 0 100.45 101.35 -0.90
 
 
-0.888		 124.20 89.62
Fraport AG 0 0 58.95 59.50 -0.55
 
 
-0.924		 60.55 43.90
MERCK KGAA 0 0 121.25 122.50 -1.25
 
 
-1.020		 175.45 112.40
Porsche Automobil Holding SE 0 0 36.490 36.900 -0.41
 
 
-1.111		 50.540 31.530
Wacker-Chemie AG 0 0 70.75 71.65 -0.90
 
 
-1.256		 105.55 60.45
VOLKSWAGEN Vorzüge 0 0 96.44 97.86 -1.42
 
 
-1.451		 123.45 80.08
INFINEON TECHNOLOGIES AG 0 0 29.005 29.435 -0.43
 
 
-1.461		 38.795 24.010
Hugo Boss AG 0 0 36.150 36.700 -0.55
 
 
-1.499		 51.500 31.780
NORDEX SE 0 0 16.360 16.610 -0.25
 
 
-1.505		 17.230 10.860
EVOTEC SE 0 0 7.358 7.480 -0.12
 
 
-1.631		 10.560 5.242
AUTO1 Group SE 0 0 21.060 21.420 -0.36
 
 
-1.681		 23.720 4.774
DWS Group SE 0 0 45.780 46.660 -0.88
 
 
-1.886		 53.750 30.920
Deutsche Bank AG 0 0 23.025 23.555 -0.53
 
 
-2.250		 23.555 12.896
COMMERZBANK 0 0 23.190 23.830 -0.64
 
 
-2.686		 24.840 12.280
Cancom IT Systems 0 0 25.850 26.600 -0.75
 
 
-2.820		 33.140 22.580
Mercedes-Benz Group AG 0 0 52.80 54.42 -1.62
 
 
-2.977		 73.84 47.08
Delivery Hero SE 0 0 25.020 25.830 -0.81
 
 
-3.136		 41.560 18.400
TRATON SE 0 0 29.020 29.980 -0.96
 
 
-3.202		 39.500 25.880
adidas AG 0 0 204.80 212.40 -7.60
 
 
-3.578		 261.10 188.55
HOCHTIEF STK 0 0 165.00 171.30 -6.30
 
 
-3.678		 184.90 97.85
Siemens Energy AG Namens-Aktien o.N 0 0 67.08 69.66 -2.58
 
 
-3.704		 69.66 19.25
Zalando SE 0 0 32.660 33.920 -1.26
 
 
-3.715		 39.860 20.950
Siltronic AG 0 0 35.360 38.900 -3.54
 
 
-9.100		 77.550 33.020
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.