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
12,310.08
Change
-213.71
Change in %
%
-1.706
Date
16/09/2025
Time
17:50:00
Open
12,523.41
Previous day
12,523.79
High
12,523.41
Low
12,307.21
52 weeks high
12,870.61
52 weeks low
9,829.98
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
Siltronic AG 0 0 39.840 34.260 5.58
 
 
16.287		 70.050 32.280
SUESS MICROTEC 0 0 28.300 25.880 2.42
 
 
9.351		 70.500 24.160
HelloFresh SE 0 0 8.012 7.662 0.35
 
 
4.568		 13.430 6.708
thyssenkrupp AG 0 0 11.360 10.870 0.49
 
 
4.508		 11.295 2.915
AUTO1 Group SE 0 0 27.620 26.660 0.96
 
 
3.601		 29.340 8.355
EVOTEC SE 0 0 6.180 5.974 0.21
 
 
3.448		 10.360 5.242
HOCHTIEF STK 0 0 239.60 232.80 6.80
 
 
2.921		 234.80 106.10
Dr. Ing. h.c. F. Porsche AG 0 0 44.920 43.920 1.00
 
 
2.277		 72.880 39.770
SARTORIUS AG VZO O.N. 0 0 197.05 193.05 4.00
 
 
2.072		 281.00 172.20
Gerresheimer Group 0 0 43.100 42.260 0.84
 
 
1.988		 102.700 41.300
Zalando SE 0 0 26.220 25.710 0.51
 
 
1.984		 39.860 22.650
BILFINGER STK 0 0 95.35 93.55 1.80
 
 
1.924		 97.70 43.10
Fresenius Medical Care AG 0 0 42.670 41.930 0.74
 
 
1.765		 53.280 35.200
AIXTRON STK 0 0 12.345 12.165 0.18
 
 
1.480		 16.645 9.026
Lanxess 0 0 23.360 23.020 0.34
 
 
1.477		 32.340 21.720
Ströer SE & Co. KGaA 0 0 39.800 39.350 0.45
 
 
1.144		 58.350 39.050
Eckert & Ziegler SE 0 0 17.450 17.280 0.17
 
 
0.984		 22.867 12.220
Wacker-Chemie AG 0 0 63.50 62.90 0.60
 
 
0.954		 93.38 59.20
Talanx AG 0 0 112.10 111.10 1.00
 
 
0.900		 123.50 70.15
Fresenius SE & Co. KGaA 0 0 47.120 46.740 0.38
 
 
0.813		 47.810 32.150
Deutsche Wohnen SE 0 0 21.450 21.300 0.15
 
 
0.704		 27.000 19.500
Heidelberg Materials AG 0 0 204.70 203.40 1.30
 
 
0.639		 210.90 92.76
Carl-Zeiss Meditec AG 0 0 43.160 42.900 0.26
 
 
0.606		 71.100 41.320
PNE Wind AG 0 0 13.780 13.700 0.08
 
 
0.584		 15.520 10.520
Elmos Semiconductor SE 0 0 76.90 76.50 0.40
 
 
0.523		 98.30 47.90
IONOS Group SE Namens-Aktien o.N. 0 0 40.050 39.850 0.20
 
 
0.502		 42.650 20.900
Siemens Healthineers AG 0 0 47.750 47.520 0.23
 
 
0.484		 57.820 43.620
RENK Group AG 0 0 72.08 71.74 0.34
 
 
0.474		 84.88 17.96
TRATON SE 0 0 30.520 30.380 0.14
 
 
0.461		 39.500 25.880
AURUBIS AG 0 0 98.95 98.50 0.45
 
 
0.457		 98.50 62.10
SIEMENS AG 0 0 229.95 228.95 1.00
 
 
0.437		 239.95 163.28
Fraport AG 0 0 74.65 74.35 0.30
 
 
0.403		 78.25 47.16
Hella KGaA Hueck + CO 0 0 81.20 80.90 0.30
 
 
0.371		 92.30 80.80
CTS Eventim AG & Co. KGaA 0 0 87.15 86.85 0.30
 
 
0.345		 113.10 78.75
MTU Aero Engines 0 0 361.70 360.50 1.20
 
 
0.333		 389.20 268.90
adidas AG 0 0 177.95 177.50 0.45
 
 
0.254		 261.10 164.95
DEUTSCHE LUFTHANSA AG 0 0 7.424 7.406 0.02
 
 
0.243		 8.362 5.570
BECHTLE STK 0 0 37.100 37.020 0.08
 
 
0.216		 41.260 29.880
NEMETSCHEK 0 0 106.10 105.90 0.20
 
 
0.189		 137.90 87.60
Porsche Automobil Holding SE 0 0 36.180 36.120 0.06
 
 
0.166		 41.370 31.530
Hensoldt AG 0 0 95.25 95.10 0.15
 
 
0.158		 107.00 27.96
flatexDEGIRO AG 0 0 27.460 27.420 0.04
 
 
0.146		 28.860 12.160
Mercedes-Benz Group AG 0 0 51.38 51.34 0.04
 
 
0.078		 62.28 47.08
Knorr-Bremse 0 0 85.65 85.60 0.05
 
 
0.058		 96.30 67.70
LEG Immobilien SE 0 0 67.45 67.45 0.00
 
 
0.000		 95.28 64.12
MERCK KGAA 0 0 106.90 106.95 -0.05
 
 
-0.047		 168.45 104.85
Evonik Industries AG 0 0 15.980 15.990 -0.01
 
 
-0.063		 22.360 15.990
TAG Immobilien AG 0 0 14.790 14.800 -0.01
 
 
-0.068		 16.890 11.940
Kion Group AG 0 0 57.40 57.45 -0.05
 
 
-0.087		 59.35 29.58
K+S STK 0 0 11.180 11.190 -0.01
 
 
-0.089		 16.800 10.320
Brenntag SE 0 0 50.42 50.52 -0.10
 
 
-0.198		 67.64 50.46
ATOSS SOFTWARE STK 0 0 100.20 100.40 -0.20
 
 
-0.199		 144.80 99.00
PUMA STK 0 0 19.385 19.430 -0.05
 
 
-0.232		 47.240 17.225
Krones AG 0 0 133.80 134.20 -0.40
 
 
-0.298		 144.60 108.80
Drägerwerke AG & Co. KGaA - Vorzugsaktien 0 0 66.20 66.40 -0.20
 
 
-0.301		 72.40 42.85
RATIONAL AG 0 0 659.00 661.00 -2.00
 
 
-0.303		 935.00 618.50
Hugo Boss AG 0 0 41.260 41.390 -0.13
 
 
-0.314		 46.600 31.780
TUI AG - konvertierte Namensaktien 0 0 8.028 8.058 -0.03
 
 
-0.372		 9.216 5.870
RWE AG 0 0 35.750 35.890 -0.14
 
 
-0.390		 37.560 28.000
Fuchs SE - Vorzugsaktien 0 0 39.300 39.460 -0.16
 
 
-0.405		 50.050 38.600
Cancom IT Systems 0 0 23.150 23.250 -0.10
 
 
-0.430		 30.450 22.250
CONTINENTAL STK 0 0 72.54 72.86 -0.32
 
 
-0.439		 78.14 53.44
Formycon AG 0 0 21.700 21.800 -0.10
 
 
-0.459		 62.700 20.700
Henkel AG & Co. KGaA - Vorzugsaktien 0 0 73.26 73.60 -0.34
 
 
-0.462		 87.14 65.76
Delivery Hero SE 0 0 26.400 26.530 -0.13
 
 
-0.490		 41.560 21.130
E.ON SE 0 0 15.660 15.740 -0.08
 
 
-0.508		 16.475 10.550
BASF SE 0 0 43.650 43.880 -0.23
 
 
-0.524		 53.840 40.980
GEA Group AG 0 0 63.80 64.15 -0.35
 
 
-0.546		 66.45 42.12
DWS Group SE 0 0 52.50 52.80 -0.30
 
 
-0.568		 55.05 35.68
Deutsche Post AG 0 0 38.310 38.530 -0.22
 
 
-0.571		 43.360 33.000
JENOPTIK STK 0 0 16.460 16.560 -0.10
 
 
-0.604		 29.040 15.480
Daimler Truck Holding AG 0 0 37.600 37.830 -0.23
 
 
-0.608		 44.510 31.150
INFINEON TECHNOLOGIES AG 0 0 32.435 32.665 -0.23
 
 
-0.704		 38.795 24.010
Vonovia SE 0 0 26.420 26.610 -0.19
 
 
-0.714		 33.680 24.290
BAYERISCHE MOTOREN WERKE AG 0 0 83.06 83.66 -0.60
 
 
-0.717		 91.00 64.80
JUNGHEINRICH PR 0 0 30.320 30.560 -0.24
 
 
-0.785		 42.540 23.840
Airbus SE 0 0 195.16 196.74 -1.58
 
 
-0.803		 196.74 126.38
NORDEX SE 0 0 19.990 20.160 -0.17
 
 
-0.843		 23.080 10.860
SMA Solar Technology AG 0 0 20.760 20.940 -0.18
 
 
-0.860		 24.520 11.690
Nagarro SE Namens-Aktien o.N. 0 0 48.740 49.180 -0.44
 
 
-0.895		 99.200 48.760
VOLKSWAGEN Vorzüge 0 0 101.10 102.05 -0.95
 
 
-0.931		 109.35 80.08
UNITED INTER STK N 0 0 27.360 27.640 -0.28
 
 
-1.013		 28.340 14.750
Scout24 SE 0 0 110.70 111.90 -1.20
 
 
-1.072		 122.30 73.35
Rheinmetall AG 0 0 1,927.50 1,949.00 -21.50
 
 
-1.103		 1,949.00 468.90
Qiagen N.V. 0 0 38.285 38.735 -0.45
 
 
-1.162		 47.191 35.595
Siemens Energy AG Namens-Aktien o.N 0 0 94.10 95.30 -1.20
 
 
-1.259		 104.00 29.09
Freenet AG 0 0 27.740 28.100 -0.36
 
 
-1.281		 37.420 26.320
Symrise GmbH & Co. KG 0 0 78.96 80.24 -1.28
 
 
-1.595		 124.20 78.46
BAYER AG 0 0 27.040 27.520 -0.48
 
 
-1.744		 30.445 18.846
Deutsche Telekom AGDelivery 0 0 29.270 29.790 -0.52
 
 
-1.746		 35.540 25.980
Kontron AG 0 0 24.800 25.280 -0.48
 
 
-1.899		 28.620 15.250
SAP SE, Walldorf 0 0 210.20 214.55 -4.35
 
 
-2.027		 279.75 200.05
Münchner Rückversicherung 0 0 518.00 529.00 -11.00
 
 
-2.079		 610.00 466.20
ALLIANZ SE 0 0 348.20 355.70 -7.50
 
 
-2.109		 377.60 283.10
RTL Group 0 0 36.850 37.650 -0.80
 
 
-2.125		 37.650 23.850
DEUTSCHE BOERSE STK N 0 0 232.30 238.20 -5.90
 
 
-2.477		 294.10 204.60
Redcare Pharmacy N.V. 0 0 74.95 77.00 -2.05
 
 
-2.662		 169.90 72.50
HANNOVER RUECKV STK N 0 0 242.20 249.00 -6.80
 
 
-2.731		 292.00 237.90
Aroundtown SA 0 0 3.236 3.328 -0.09
 
 
-2.764		 3.476 2.218
Deutsche Bank AG 0 0 30.860 31.890 -1.03
 
 
-3.230		 31.890 14.532
COMMERZBANK 0 0 31.920 33.040 -1.12
 
 
-3.390		 37.690 14.060
BEIERSDORF AG 0 0 90.42 94.92 -4.50
 
 
-4.741		 137.40 94.92
TeamViewer SE 0 0 8.330 8.810 -0.48
 
 
-5.448		 13.720 8.775
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.