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

12,478.10

Change

+133.92

Change in %

+1.085

Date
26/11/2025
Time
17:50:00
Open
12,375.86
Previous day
12,344.18
High
12,478.10
Low
12,337.34
52 weeks high
12,929.23
52 weeks low
10,134.10
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 %
PUMA STK	18.785	18.925	19.345	15.940	3.41	21.361	46.840	15.410
Siltronic AG	46.900	47.240	46.820	44.340	2.48	5.593	59.250	32.280
HelloFresh SE	5.744	5.800	5.722	5.520	0.20	3.659	13.430	5.214
AIXTRON STK	17.785	17.830	17.725	17.225	0.50	2.903	19.515	9.026
adidas AG	159.45	159.90	159.05	155.55	3.50	2.250	261.10	151.35
Hugo Boss AG	38.880	39.100	38.760	37.910	0.85	2.242	46.600	31.780
Elmos Semiconductor SE	94.60	95.20	94.60	92.60	2.00	2.160	98.30	47.90
NORDEX SE	26.340	26.400	26.340	25.800	0.54	2.093	28.200	10.860
Deutsche Wohnen SE	21.650	21.800	21.750	21.400	0.35	1.636	25.100	19.500
RWE AG	44.030	44.150	44.020	43.370	0.65	1.499	46.680	28.000
Henkel AG & Co. KGaA - Vorzugsaktien	69.66	69.82	69.66	68.64	1.02	1.486	87.14	65.76
Knorr-Bremse	87.55	87.95	87.55	86.30	1.25	1.448	96.30	67.70
Zalando SE	22.830	22.970	22.820	22.500	0.32	1.422	39.860	21.880
PNE Wind AG	9.810	10.020	9.820	9.690	0.13	1.342	15.520	9.690
DEUTSCHE BOERSE STK N	223.90	225.40	224.10	221.30	2.80	1.265	294.10	203.00
TAG Immobilien AG	14.660	14.720	14.410	14.230	0.18	1.265	15.840	11.940
Nagarro SE Namens-Aktien o.N.	70.80	71.40	70.80	69.95	0.85	1.215	99.20	43.08
HOCHTIEF STK	300.80	301.60	299.60	296.40	3.20	1.080	296.40	116.70
AURUBIS AG	112.60	113.40	112.60	111.40	1.20	1.077	119.60	70.35
Symrise GmbH & Co. KG	70.84	71.24	70.86	70.22	0.64	0.911	105.75	68.22
DWS Group SE	52.85	52.90	52.85	52.45	0.40	0.763	56.05	38.54
TUI AG - konvertierte Namensaktien	7.928	7.942	7.930	7.872	0.06	0.737	9.216	5.870
Vonovia SE	26.380	26.570	26.470	26.280	0.19	0.723	31.720	24.290
K+S STK	11.570	11.650	11.570	11.490	0.08	0.696	16.800	10.320
Aroundtown SA	2.882	3.040	2.962	2.942	0.02	0.680	3.476	2.218
VOLKSWAGEN Vorzüge	96.84	97.16	96.84	96.20	0.64	0.665	109.35	80.08
E.ON SE	15.460	15.520	15.460	15.360	0.10	0.651	16.475	10.550
SAP SE, Walldorf	206.85	207.20	207.20	206.10	1.10	0.534	279.75	205.65
Rheinmetall AG	1,510.00	1,514.50	1,512.00	1,504.00	8.00	0.532	1,994.00	602.80
Deutsche Post AG	44.680	44.840	44.670	44.450	0.22	0.495	45.090	33.000
EVOTEC SE	5.602	5.798	5.712	5.684	0.03	0.493	9.120	5.150
SIEMENS AG	227.60	228.05	227.85	226.75	1.10	0.485	251.60	173.40
Kion Group AG	62.25	62.65	62.25	61.95	0.30	0.484	64.30	29.58
RATIONAL AG	625.50	634.50	630.50	627.50	3.00	0.478	904.00	615.00
LEG Immobilien SE	64.55	64.95	64.55	64.25	0.30	0.467	87.74	62.65
TeamViewer SE	5.545	5.740	5.640	5.625	0.02	0.267	13.440	5.440
MERCK KGAA	115.65	116.10	115.75	115.45	0.30	0.260	151.05	104.00
GEA Group AG	58.35	58.65	58.35	58.20	0.15	0.258	66.45	46.18
Deutsche Telekom AG	27.680	27.700	27.690	27.620	0.07	0.253	35.540	26.420
Scout24 SE	87.05	87.55	87.00	86.80	0.20	0.230	122.30	83.50
BAYERISCHE MOTOREN WERKE AG	87.40	87.60	87.46	87.26	0.20	0.229	91.00	64.80
Heidelberg Materials AG	220.50	220.70	220.80	220.30	0.50	0.227	220.50	117.90
Hensoldt AG	69.50	69.70	69.50	69.35	0.15	0.216	116.70	33.32
JENOPTIK STK	19.170	19.790	19.470	19.430	0.04	0.206	24.520	15.480
Dr. Ing. h.c. F. Porsche AG	43.910	44.110	43.910	43.820	0.09	0.205	62.820	39.770
BAYER AG	30.335	30.745	30.450	30.400	0.05	0.164	30.740	18.846
RTL Group	33.200	34.000	33.600	33.550	0.05	0.149	37.650	24.150
CONTINENTAL STK	64.06	64.40	64.04	63.96	0.08	0.125	66.84	43.68
Fresenius Medical Care AG	40.960	41.580	41.300	41.260	0.04	0.097	53.280	39.370
Siemens Energy AG Namens-Aktien o.N	111.90	111.95	112.00	111.90	0.10	0.089	113.70	47.29
Kontron AG	23.460	23.900	23.680	23.660	0.02	0.085	28.620	16.750
Gerresheimer Group	24.940	25.100	24.940	24.920	0.02	0.080	81.500	23.420
ALLIANZ SE	373.20	373.50	373.40	373.30	0.10	0.027	377.60	288.00
BASF SE	44.560	44.660	44.580	44.570	0.01	0.022	53.840	40.980
Redcare Pharmacy N.V.	61.85	62.95	62.40	62.40	0.00	0.000	160.00	60.20
IONOS Group SE Namens-Aktien o.N.	27.500	27.600	27.500	27.500	0.00	0.000	42.650	20.900
Fielmann Group AG	43.200	44.000	43.600	43.600	0.00	0.000	58.500	39.050
Drägerwerke AG & Co. KGaA - Vorzugsaktien	69.60	70.80	70.20	70.20	0.00	0.000	77.10	43.30
COMMERZBANK	34.360	34.420	34.360	34.370	-0.01	-0.029	37.690	14.060
NEMETSCHEK	93.45	94.25	93.45	93.50	-0.05	-0.053	137.90	87.30
Delivery Hero SE	16.905	17.595	17.255	17.265	-0.01	-0.058	38.720	16.085
Mercedes-Benz Group AG	57.47	57.88	57.66	57.70	-0.04	-0.069	62.28	47.08
UNITED INTER STK N	24.720	25.060	24.900	24.920	-0.02	-0.080	29.180	14.750
thyssenkrupp AG	9.002	9.198	9.094	9.104	-0.01	-0.110	9.956	2.876
INFINEON TECHNOLOGIES AG	34.475	34.975	34.685	34.725	-0.04	-0.115	38.795	24.010
flatexDEGIRO AG	32.020	32.300	31.920	31.960	-0.04	-0.125	34.200	13.260
Carl-Zeiss Meditec AG	44.960	46.420	45.700	45.760	-0.06	-0.131	69.500	41.320
Deutsche Bank AG	30.580	30.620	30.565	30.610	-0.05	-0.147	33.070	15.360
BEIERSDORF AG	92.22	92.40	92.24	92.38	-0.14	-0.152	137.40	87.66
JUNGHEINRICH PR	33.260	34.020	33.640	33.700	-0.06	-0.178	42.540	23.980
Münchner Rückversicherung	540.20	546.00	543.00	544.00	-1.00	-0.184	610.00	484.10
Daimler Truck Holding AG	36.910	37.590	37.300	37.370	-0.07	-0.187	44.510	31.150
Porsche Automobil Holding SE	36.590	36.740	36.560	36.630	-0.07	-0.191	39.280	31.530
Fuchs SE - Vorzugsaktien	39.380	39.840	39.580	39.660	-0.08	-0.202	50.050	37.700
Freenet AG	28.060	28.560	28.320	28.380	-0.06	-0.211	37.420	26.480
HANNOVER RUECKV STK N	257.40	259.40	258.40	259.00	-0.60	-0.232	292.00	242.00
Eckert & Ziegler SE	15.750	16.320	16.040	16.080	-0.04	-0.249	22.867	13.853
MTU Aero Engines	353.80	355.30	354.50	355.40	-0.90	-0.253	397.10	269.20
Evonik Industries AG	13.230	13.270	13.220	13.260	-0.04	-0.302	22.360	13.010
BECHTLE STK	39.440	39.760	39.620	39.740	-0.12	-0.302	41.260	29.880
DEUTSCHE LUFTHANSA AG	8.150	8.168	8.152	8.180	-0.03	-0.342	8.362	5.570
Fresenius SE & Co. KGaA	47.270	47.590	47.430	47.600	-0.17	-0.357	50.300	33.080
Krones AG	128.80	130.20	129.60	130.20	-0.60	-0.461	144.60	108.80
Airbus SE	203.90	204.35	204.05	205.00	-0.95	-0.463	213.30	135.54
SUESS MICROTEC	32.520	32.780	32.460	32.620	-0.16	-0.490	51.300	24.160
BILFINGER STK	97.30	97.55	97.30	97.80	-0.50	-0.511	104.00	43.10
Talanx AG	111.20	111.80	111.20	111.80	-0.60	-0.537	123.50	78.75
Siemens Healthineers AG	42.210	42.430	42.190	42.420	-0.23	-0.542	57.820	40.830
TRATON SE	29.340	29.480	29.260	29.420	-0.16	-0.544	39.500	25.880
AUTO1 Group SE	23.560	23.620	23.660	23.840	-0.18	-0.755	31.020	11.560
Cancom IT Systems	25.600	25.750	25.600	25.800	-0.20	-0.775	30.450	22.250
ATOSS SOFTWARE STK	109.80	111.20	110.00	111.00	-1.00	-0.901	144.80	99.00
1 & 1 AG	23.150	23.350	23.150	23.400	-0.25	-1.068	23.400	11.040
Qiagen N.V.	41.275	41.575	41.275	41.735	-0.46	-1.102	47.191	35.595
Fraport AG	71.15	71.50	71.20	72.00	-0.80	-1.111	78.25	51.25
RENK Group AG	51.67	51.87	51.87	52.46	-0.59	-1.125	88.76	18.11
SARTORIUS AG VZO O.N.	240.20	241.40	240.40	243.40	-3.00	-1.233	281.00	172.20
Hella KGaA Hueck + CO	80.00	80.30	80.00	81.10	-1.10	-1.356	92.30	78.00
CTS Eventim AG & Co. KGaA	82.30	82.55	82.30	83.85	-1.55	-1.849	113.10	75.00
Brenntag SE	48.760	49.030	48.750	49.680	-0.93	-1.872	67.640	46.140
Ströer SE & Co. KGaA	34.750	35.000	34.750	35.450	-0.70	-1.975	58.350	33.500
Wacker-Chemie AG	65.45	65.60	65.10	67.25	-2.15	-3.197	87.32	59.20
Lanxess	16.580	16.710	16.540	17.100	-0.56	-3.275	32.340	16.050
SMA Solar Technology AG	30.540	30.760	30.040	31.740	-1.70	-5.356	34.700	12.630

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.