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
HDAX stock price list
Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
---|---|---|---|---|---|---|---|---|---|---|---|
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 |