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

12,467.79

Change

-12.54

Change in %

-0.100

Date
03/12/2025
Time
17:50:00
Open
12,482.71
Previous day
12,480.33
High
12,541.88
Low
12,444.59
52 weeks high
12,929.23
52 weeks low
10,292.32
Volume last trade
n/a
Volume
0
Turnover
0.00

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 %
SARTORIUS AG VZO O.N.	258.50	259.40	258.90	246.10	12.80	5.201	281.00	172.20
SMA Solar Technology AG	35.140	35.380	34.980	33.260	1.72	5.171	34.700	12.630
AUTO1 Group SE	24.580	24.680	24.560	23.480	1.08	4.600	31.020	14.650
AIXTRON STK	17.610	17.705	17.520	17.090	0.43	2.516	19.515	9.026
Siltronic AG	50.250	50.500	50.250	49.040	1.21	2.467	59.250	32.280
PUMA STK	20.570	20.630	20.570	20.090	0.48	2.389	46.840	15.410
E.ON SE	15.805	15.845	15.805	15.440	0.37	2.364	16.475	10.550
Siemens Energy AG Namens-Aktien o.N	117.15	117.30	116.95	114.50	2.45	2.140	116.95	47.29
Cancom IT Systems	27.100	27.250	27.100	26.550	0.55	2.072	30.450	22.250
CONTINENTAL STK	66.54	66.76	66.52	65.18	1.34	2.056	66.84	43.68
Zalando SE	23.730	23.810	23.650	23.180	0.47	2.028	39.860	21.880
Gerresheimer Group	25.900	26.080	26.020	25.520	0.50	1.959	81.500	23.420
Scout24 SE	88.15	88.70	88.10	86.45	1.65	1.909	122.30	83.50
Airbus SE	199.62	200.60	198.94	195.54	3.40	1.739	213.30	135.54
SUESS MICROTEC	36.540	37.000	36.660	36.040	0.62	1.720	51.300	24.160
Ströer SE & Co. KGaA	35.000	35.150	34.950	34.400	0.55	1.599	58.350	33.500
PNE Wind AG	10.340	10.480	10.340	10.180	0.16	1.572	15.520	9.690
Elmos Semiconductor SE	97.20	98.30	97.20	95.70	1.50	1.567	98.30	47.90
INFINEON TECHNOLOGIES AG	37.080	37.550	37.350	36.850	0.50	1.357	38.795	24.010
Mercedes-Benz Group AG	58.15	58.60	58.42	57.70	0.72	1.248	62.28	47.08
Wacker-Chemie AG	65.30	65.75	65.30	64.55	0.75	1.162	87.32	59.20
SIEMENS AG	229.45	229.80	229.65	227.10	2.55	1.123	251.60	173.40
MERCK KGAA	120.20	120.65	120.05	118.75	1.30	1.095	151.05	104.00
Daimler Truck Holding AG	35.410	35.890	35.890	35.520	0.37	1.042	44.510	31.150
RWE AG	43.830	43.940	43.830	43.390	0.44	1.014	46.680	28.000
IONOS Group SE Namens-Aktien o.N.	26.450	26.550	26.450	26.200	0.25	0.954	42.650	20.900
BAYERISCHE MOTOREN WERKE AG	89.26	89.56	89.26	88.44	0.82	0.927	91.00	64.80
TeamViewer SE	5.435	5.615	5.555	5.510	0.05	0.817	13.440	5.440
Aroundtown SA	2.692	2.822	2.750	2.728	0.02	0.806	3.476	2.218
Hensoldt AG	68.60	69.00	68.85	68.30	0.55	0.805	116.70	33.32
Vonovia SE	25.530	25.740	25.660	25.460	0.20	0.786	31.720	24.290
Deutsche Bank AG	30.830	30.895	30.845	30.610	0.24	0.768	33.070	16.022
Rheinmetall AG	1,525.50	1,530.00	1,536.50	1,525.00	11.50	0.754	1,994.00	602.80
Drägerwerke AG & Co. KGaA - Vorzugsaktien	67.50	68.70	68.10	67.60	0.50	0.740	77.10	44.05
TUI AG - konvertierte Namensaktien	8.204	8.236	8.218	8.162	0.06	0.686	9.216	5.870
Dr. Ing. h.c. F. Porsche AG	45.110	45.300	44.870	44.580	0.29	0.651	62.820	39.770
HOCHTIEF STK	317.00	319.00	317.00	315.00	2.00	0.635	315.00	124.90
BECHTLE STK	43.400	43.860	43.640	43.380	0.26	0.599	44.200	29.880
RATIONAL AG	610.50	627.00	619.00	615.50	3.50	0.569	904.00	615.00
EVOTEC SE	5.532	5.708	5.522	5.492	0.03	0.546	9.045	5.150
ALLIANZ SE	366.60	366.90	367.00	365.10	1.90	0.520	377.60	293.00
ATOSS SOFTWARE STK	118.20	119.80	118.20	117.60	0.60	0.510	144.80	99.00
SAP SE, Walldorf	209.10	209.30	209.20	208.20	1.00	0.480	279.75	205.65
Redcare Pharmacy N.V.	62.35	63.65	62.90	62.60	0.30	0.479	160.00	60.20
thyssenkrupp AG	8.876	9.046	8.964	8.922	0.04	0.471	9.956	2.895
Kion Group AG	65.60	65.70	65.70	65.40	0.30	0.459	65.40	29.58
BAYER AG	34.115	34.545	34.425	34.270	0.16	0.452	34.270	18.846
DEUTSCHE LUFTHANSA AG	8.212	8.232	8.218	8.182	0.04	0.440	8.362	5.570
HANNOVER RUECKV STK N	252.40	255.00	253.20	252.20	1.00	0.397	292.00	242.00
UNITED INTER STK N	25.620	25.980	25.800	25.700	0.10	0.389	29.180	14.750
Deutsche Telekom AG	27.330	27.390	27.340	27.240	0.10	0.367	35.540	26.420
Fresenius SE & Co. KGaA	47.330	47.590	47.450	47.280	0.17	0.360	50.300	33.240
Kontron AG	22.600	23.020	22.680	22.600	0.08	0.354	28.620	17.220
MTU Aero Engines	346.10	348.40	347.30	346.10	1.20	0.347	397.10	269.20
Porsche Automobil Holding SE	38.140	38.210	37.920	37.790	0.13	0.344	39.280	31.530
JENOPTIK STK	18.950	19.390	19.080	19.020	0.06	0.315	24.520	15.480
Münchner Rückversicherung	532.60	536.80	534.40	532.80	1.60	0.300	610.00	484.10
Carl-Zeiss Meditec AG	42.580	43.940	43.260	43.140	0.12	0.278	69.500	41.320
Eckert & Ziegler SE	15.280	15.790	15.530	15.490	0.04	0.258	22.867	13.853
Fresenius Medical Care AG	40.440	40.970	40.710	40.610	0.10	0.246	53.280	39.370
Fuchs SE - Vorzugsaktien	37.480	37.940	37.720	37.640	0.08	0.213	50.050	37.640
flatexDEGIRO AG	31.820	32.000	31.820	31.760	0.06	0.189	34.200	13.475
GEA Group AG	57.05	57.30	57.15	57.05	0.10	0.175	66.45	47.48
Qiagen N.V.	39.950	40.250	39.950	39.885	0.07	0.163	47.191	35.595
Krones AG	129.20	131.00	129.60	129.40	0.20	0.155	144.60	108.80
VOLKSWAGEN Vorzüge	102.75	103.00	102.75	102.60	0.15	0.146	109.35	81.50
Freenet AG	27.800	28.260	28.000	27.960	0.04	0.143	37.420	26.480
DEUTSCHE BOERSE STK N	223.90	225.50	224.80	224.50	0.30	0.134	294.10	203.00
JUNGHEINRICH PR	33.880	34.420	34.140	34.100	0.04	0.117	42.540	23.980
Fielmann Group AG	42.450	43.250	42.850	42.800	0.05	0.117	58.500	39.150
BILFINGER STK	102.10	102.50	101.90	101.80	0.10	0.098	104.00	44.40
Deutsche Post AG	45.070	45.220	45.090	45.080	0.01	0.022	45.380	33.000
1 & 1 AG	24.250	24.450	24.250	24.250	0.00	0.000	24.250	11.040
adidas AG	160.20	160.70	160.35	160.40	-0.05	-0.031	261.10	151.35
RENK Group AG	49.090	49.255	49.380	49.400	-0.02	-0.040	88.760	18.110
Nagarro SE Namens-Aktien o.N.	72.90	74.00	72.85	72.90	-0.05	-0.069	93.00	43.08
Henkel AG & Co. KGaA - Vorzugsaktien	68.74	69.00	68.74	68.80	-0.06	-0.087	87.14	65.76
Brenntag SE	48.880	49.150	48.870	48.930	-0.06	-0.123	67.640	46.140
Delivery Hero SE	18.325	18.855	18.595	18.620	-0.03	-0.134	35.810	16.085
COMMERZBANK	34.040	34.090	34.060	34.110	-0.05	-0.147	37.690	14.645
BEIERSDORF AG	90.58	91.04	90.64	90.84	-0.20	-0.220	137.40	87.66
Hugo Boss AG	35.120	35.290	35.150	35.230	-0.08	-0.227	46.600	31.780
K+S STK	11.640	11.720	11.640	11.670	-0.03	-0.257	16.800	10.320
DWS Group SE	52.20	52.55	52.20	52.35	-0.15	-0.287	56.05	38.54
Hella KGaA Hueck + CO	80.30	80.60	80.30	80.60	-0.30	-0.372	92.30	78.00
RTL Group	32.250	33.050	32.700	32.850	-0.15	-0.457	37.650	25.300
Heidelberg Materials AG	217.80	218.20	217.70	218.70	-1.00	-0.457	220.50	117.95
NORDEX SE	25.640	25.740	25.620	25.740	-0.12	-0.466	28.200	10.860
HelloFresh SE	5.972	6.048	5.972	6.002	-0.03	-0.500	13.430	5.214
TRATON SE	28.140	28.300	28.140	28.300	-0.16	-0.565	39.500	25.880
Evonik Industries AG	12.830	12.880	12.800	12.880	-0.08	-0.621	22.360	12.880
Deutsche Wohnen SE	21.000	21.250	21.000	21.150	-0.15	-0.709	25.100	19.500
LEG Immobilien SE	64.10	64.40	64.05	64.80	-0.75	-1.157	87.74	62.65
Symrise GmbH & Co. KG	68.56	69.04	68.32	69.22	-0.90	-1.300	105.75	68.22
Lanxess	17.470	17.650	17.480	17.760	-0.28	-1.577	32.340	16.050
Fraport AG	71.90	72.35	71.85	73.10	-1.25	-1.710	78.25	51.50
BASF SE	44.210	44.300	44.140	44.920	-0.78	-1.736	53.840	40.980
Knorr-Bremse	87.95	88.50	87.95	89.60	-1.65	-1.842	96.30	67.70
TAG Immobilien AG	14.040	14.130	14.030	14.320	-0.29	-2.025	15.840	11.940
Talanx AG	108.60	109.10	108.50	110.80	-2.30	-2.076	123.50	79.85
NEMETSCHEK	93.85	94.65	93.75	95.80	-2.05	-2.140	137.90	87.30
AURUBIS AG	115.90	116.70	114.50	117.10	-2.60	-2.220	119.60	70.35
CTS Eventim AG & Co. KGaA	79.20	79.50	79.10	80.95	-1.85	-2.285	113.10	75.00
Siemens Healthineers AG	42.060	42.230	41.830	42.810	-0.98	-2.289	57.820	40.830

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.