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

12,618.87

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

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 %
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 SE	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

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.