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

12,520.95

Change

+48.71

Change in %

+0.391

Date
03/07/2025
Time
09:42:00
Open
12,521.50
Previous day
12,472.24
High
12,527.57
Low
12,494.31
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 %
HelloFresh SE	8.950	8.960	8.766	8.264	0.50	6.075	13.430	5.040
Siltronic AG	42.240	42.360	42.320	40.200	2.12	5.274	77.550	33.020
Wacker-Chemie AG	67.05	67.20	65.50	62.35	3.15	5.052	104.60	59.20
BAYERISCHE MOTOREN WERKE AG	79.44	79.48	79.08	75.74	3.34	4.410	91.22	64.80
Krones AG	142.40	143.20	142.60	138.00	4.60	3.333	144.60	108.80
Hugo Boss AG	41.260	41.340	40.950	39.700	1.25	3.149	46.600	31.780
NORDEX SE	17.800	17.820	17.330	16.880	0.45	2.666	18.220	10.860
Qiagen N.V.	41.065	41.070	40.935	39.890	1.05	2.620	47.191	35.595
TRATON SE	28.440	28.500	28.320	27.600	0.72	2.609	39.500	25.880
K+S STK	15.970	16.000	15.880	15.480	0.40	2.584	16.800	10.050
Kion Group AG	48.740	48.780	48.700	47.640	1.06	2.225	47.640	29.580
Dr. Ing. h.c. F. Porsche AG	43.540	43.560	43.190	42.280	0.91	2.152	75.660	39.770
Lanxess	26.160	26.220	25.660	25.160	0.50	1.987	32.340	21.480
SARTORIUS AG VZO O.N.	224.40	224.80	223.00	218.70	4.30	1.966	281.00	172.20
INFINEON TECHNOLOGIES AG	36.790	36.880	36.895	36.190	0.71	1.948	38.795	24.010
SIEMENS AG	222.10	222.20	221.00	216.90	4.10	1.890	239.95	155.04
Redcare Pharmacy N.V.	91.70	92.65	92.50	91.10	1.40	1.537	169.90	87.20
Porsche Automobil Holding SE	34.440	34.460	34.500	34.010	0.49	1.441	43.570	31.530
BAYER AG	26.780	26.885	26.815	26.440	0.38	1.418	30.445	18.846
AIXTRON STK	16.370	16.385	16.190	15.970	0.22	1.378	22.300	9.026
AUTO1 Group SE	26.600	26.680	26.680	26.320	0.36	1.368	27.220	5.990
EVOTEC SE	7.326	7.444	7.356	7.270	0.09	1.183	10.360	5.242
Nagarro SE Namens-Aktien o.N.	61.20	61.40	60.95	60.25	0.70	1.162	99.20	55.25
Kontron AG	25.280	25.520	25.380	25.100	0.28	1.116	25.880	15.250
UNITED INTER STK N	23.660	23.820	23.760	23.520	0.24	1.020	24.580	14.750
MTU Aero Engines	370.30	370.90	369.70	366.00	3.70	1.011	378.00	245.10
Hella KGaA Hueck + CO	87.00	87.30	86.90	86.10	0.80	0.929	92.30	82.30
Gerresheimer Group	49.200	49.320	48.580	48.160	0.42	0.872	105.200	45.720
CONTINENTAL STK	76.04	76.08	74.98	74.34	0.64	0.861	77.60	51.94
RATIONAL AG	722.50	727.50	722.50	716.50	6.00	0.837	935.00	677.50
Fuchs SE - Vorzugsaktien	48.420	48.740	48.500	48.120	0.38	0.790	50.050	37.040
VOLKSWAGEN Vorzüge	92.08	92.12	91.78	91.12	0.66	0.724	109.35	80.08
JENOPTIK STK	19.640	19.800	19.710	19.580	0.13	0.664	29.040	15.480
Symrise GmbH & Co. KG	92.32	92.38	91.46	90.88	0.58	0.638	124.20	89.56
RENK Group AG	63.77	63.85	64.70	64.30	0.40	0.622	84.88	17.96
Heidelberg Materials AG	194.95	195.10	194.15	192.95	1.20	0.622	200.40	86.78
Eckert & Ziegler SE	66.80	67.15	66.95	66.55	0.40	0.601	68.10	35.64
Freenet AG	27.520	27.640	27.640	27.480	0.16	0.582	37.420	24.200
BASF SE	43.370	43.390	43.130	42.890	0.24	0.560	53.840	40.980
PNE Wind AG	15.260	15.300	15.200	15.120	0.08	0.529	15.520	10.520
ALLIANZ SE	343.10	343.20	341.70	340.10	1.60	0.470	377.10	245.80
JUNGHEINRICH PR	39.580	39.760	39.660	39.480	0.18	0.456	40.000	23.840
HANNOVER RUECKV STK N	265.40	266.00	265.20	264.00	1.20	0.455	292.00	211.90
AURUBIS AG	89.15	89.30	89.00	88.60	0.40	0.451	94.25	62.10
Fresenius SE & Co. KGaA	42.430	42.550	42.370	42.180	0.19	0.450	44.170	28.470
Knorr-Bremse	82.45	82.55	81.95	81.60	0.35	0.429	96.30	67.55
Vonovia SE	29.390	29.510	29.560	29.450	0.11	0.374	33.680	24.290
Evonik Industries AG	17.540	17.560	17.420	17.360	0.06	0.346	22.360	16.345
Mercedes-Benz Group AG	50.92	51.02	50.99	50.82	0.17	0.335	65.91	47.08
COMMERZBANK	27.590	27.610	27.560	27.470	0.09	0.328	28.770	12.280
Fraport AG	64.05	64.20	64.75	64.55	0.20	0.310	64.55	43.90
Deutsche Bank AG	24.825	24.835	24.690	24.620	0.07	0.284	25.635	12.896
Siemens Energy AG Namens-Aktien o.N	90.66	90.70	92.14	91.90	0.24	0.261	98.16	23.70
Daimler Truck Holding AG	40.600	40.730	40.670	40.570	0.10	0.246	44.290	29.970
TUI AG - konvertierte Namensaktien	7.524	7.532	7.652	7.634	0.02	0.236	8.628	5.328
DEUTSCHE BOERSE STK N	269.70	270.20	269.40	268.80	0.60	0.223	294.10	178.65
DEUTSCHE LUFTHANSA AG	7.320	7.326	7.294	7.280	0.01	0.192	7.986	5.556
Brenntag SE	57.86	57.90	56.68	56.58	0.10	0.177	67.64	52.70
Formycon AG	29.300	30.050	29.650	29.600	0.05	0.169	62.700	20.700
Siemens Healthineers AG	47.450	47.470	47.190	47.120	0.07	0.149	57.820	43.620
Aroundtown SA	3.000	3.044	3.034	3.030	0.00	0.132	3.209	1.920
Rheinmetall AG	1,715.50	1,717.00	1,725.50	1,723.50	2.00	0.116	1,906.00	468.90
Münchner Rückversicherung	552.80	554.00	552.40	551.80	0.60	0.109	610.00	427.90
1 & 1 AG	18.620	18.680	18.540	18.520	0.02	0.108	18.780	11.040
Deutsche Post AG	39.630	39.650	39.270	39.230	0.04	0.102	43.360	33.000
Airbus SE	175.64	175.68	175.12	175.02	0.10	0.057	177.44	126.38
PUMA STK	23.310	23.340	23.710	23.700	0.01	0.042	47.240	19.065
Henkel AG & Co. KGaA - Vorzugsaktien	66.86	66.90	66.88	66.86	0.02	0.030	87.14	65.76
adidas AG	207.50	207.70	207.70	207.70	0.00	0.000	261.10	188.55
MERCK KGAA	112.95	113.05	112.50	112.55	-0.05	-0.044	175.45	109.00
BEIERSDORF AG	107.75	107.85	108.00	108.05	-0.05	-0.046	138.10	105.95
Delivery Hero SE	23.690	23.850	23.750	23.770	-0.02	-0.084	41.560	18.400
TeamViewer SE	9.440	9.525	9.475	9.485	-0.01	-0.105	13.720	9.190
BECHTLE STK	38.560	38.820	38.580	38.640	-0.06	-0.155	42.600	29.880
Deutsche Telekom AG	30.920	30.930	31.070	31.140	-0.07	-0.225	35.540	23.540
Drägerwerke AG & Co. KGaA - Vorzugsaktien	65.90	66.40	65.80	66.00	-0.20	-0.303	72.40	42.85
RWE AG	36.090	36.110	36.070	36.180	-0.11	-0.304	36.180	28.000
Hensoldt AG	93.80	93.90	92.95	93.25	-0.30	-0.322	107.00	27.96
RTL Group	36.350	36.650	36.600	36.750	-0.15	-0.408	37.100	23.850
GEA Group AG	58.90	59.00	58.65	58.95	-0.30	-0.509	60.50	38.20
thyssenkrupp AG	9.298	9.346	9.256	9.308	-0.05	-0.559	11.050	2.790
SUESS MICROTEC	43.480	43.620	43.960	44.220	-0.26	-0.588	70.500	27.580
BILFINGER STK	78.75	78.90	78.45	78.95	-0.50	-0.633	81.35	43.10
DWS Group SE	49.280	49.360	48.820	49.160	-0.34	-0.692	53.750	30.920
Fresenius Medical Care AG	47.900	48.040	47.890	48.240	-0.35	-0.726	53.280	33.100
CTS Eventim AG & Co. KGaA	101.70	101.90	103.40	104.20	-0.80	-0.768	113.10	74.45
Ströer SE & Co. KGaA	50.70	51.00	51.10	51.50	-0.40	-0.777	63.60	45.00
E.ON SE	15.640	15.645	15.605	15.735	-0.13	-0.826	15.835	10.550
SAP SE, Walldorf	253.75	253.80	253.25	256.05	-2.80	-1.094	279.75	179.30
flatexDEGIRO AG	23.800	23.840	23.460	23.720	-0.26	-1.096	24.960	11.755
HOCHTIEF STK	162.30	162.40	161.90	163.90	-2.00	-1.220	184.90	100.50
NEMETSCHEK	120.70	120.90	120.20	121.80	-1.60	-1.314	129.00	82.85
IONOS Group SE Namens-Aktien o.N.	37.000	37.150	37.450	38.050	-0.60	-1.577	42.650	20.900
Cancom IT Systems	27.550	27.650	27.350	27.800	-0.45	-1.619	33.140	22.580
Scout24 SE	114.60	114.80	115.00	117.00	-2.00	-1.709	120.30	65.95
TAG Immobilien AG	14.730	14.750	14.610	14.890	-0.28	-1.880	16.890	11.940
Talanx AG	107.30	107.50	107.60	109.80	-2.20	-2.004	115.90	64.30
Carl-Zeiss Meditec AG	54.75	55.20	55.35	56.65	-1.30	-2.295	71.10	45.16
Deutsche Wohnen SE	23.900	23.950	23.750	24.400	-0.65	-2.664	27.000	17.920
Elmos Semiconductor SE	92.90	93.10	90.50	93.40	-2.90	-3.105	93.40	47.90
ATOSS SOFTWARE STK	138.40	139.20	136.80	141.40	-4.60	-3.253	143.20	108.00
Zalando SE	28.440	28.460	28.440	29.440	-1.00	-3.397	39.860	21.380
LEG Immobilien SE	73.80	73.90	73.70	76.35	-2.65	-3.471	95.28	64.12

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.