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

12,807.10

Change

+171.02

Change in %

+1.353

Date
12/11/2025
Time
13:55:00
Open
12,687.85
Previous day
12,636.08
High
12,809.57
Low
12,686.29
52 weeks high
12,929.23
52 weeks low
9,998.51
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 %
adidas AG	164.15	164.25	163.70	159.85	3.85	2.409	261.10	158.60
Airbus SE	212.30	212.40	211.70	211.90	-0.20	-0.094	213.30	135.54
AIXTRON STK	19.950	19.975	19.515	17.485	2.03	11.610	18.385	9.026
ALLIANZ SE	361.10	361.20	359.90	358.30	1.60	0.447	377.60	283.10
Aroundtown SA	3.168	3.214	3.188	3.158	0.03	0.950	3.476	2.218
ATOSS SOFTWARE STK	109.40	109.80	110.00	109.00	1.00	0.917	144.80	99.00
AURUBIS AG	110.70	110.90	110.10	111.50	-1.40	-1.256	119.60	70.35
AUTO1 Group SE	26.000	26.040	25.460	25.960	-0.50	-1.926	31.020	8.835
BASF SE	44.020	44.040	44.000	43.090	0.91	2.112	53.840	40.980
BAYER AG	29.005	29.115	28.825	27.420	1.41	5.124	29.610	18.846
BAYERISCHE MOTOREN WERKE AG	89.64	89.68	87.86	86.58	1.28	1.478	91.00	64.80
BECHTLE STK	34.540	34.740	34.520	34.300	0.22	0.641	41.260	29.880
BEIERSDORF AG	94.22	94.26	93.76	94.18	-0.42	-0.446	137.40	87.66
BILFINGER STK	90.55	90.70	89.80	92.05	-2.25	-2.444	104.00	43.10
Brenntag SE	49.540	49.580	47.860	46.370	1.49	3.213	67.640	46.140
Cancom IT Systems	23.900	24.000	23.800	23.550	0.25	1.062	30.450	22.250
Carl-Zeiss Meditec AG	43.780	44.120	43.880	42.840	1.04	2.428	69.500	41.320
COMMERZBANK	34.700	34.710	33.700	33.870	-0.17	-0.502	37.690	14.060
CONTINENTAL STK	64.52	64.56	63.96	66.00	-2.04	-3.091	66.84	43.68
CTS Eventim AG & Co. KGaA	80.65	80.75	80.55	79.55	1.00	1.257	113.10	76.70
Daimler Truck Holding AG	36.460	36.580	36.520	36.030	0.49	1.360	44.510	31.150
Delivery Hero SE	18.140	18.275	18.060	17.520	0.54	3.082	39.250	17.240
Deutsche Bank AG	33.000	33.010	32.955	32.445	0.51	1.572	32.445	15.360
DEUTSCHE BOERSE STK N	208.40	209.00	209.00	211.40	-2.40	-1.135	294.10	208.10
DEUTSCHE LUFTHANSA AG	7.784	7.788	7.736	7.702	0.03	0.441	8.362	5.570
Deutsche Post AG	45.350	45.370	45.330	43.960	1.37	3.116	43.960	33.000
Deutsche Telekom AG	27.130	27.140	27.260	27.100	0.16	0.590	35.540	26.420
Deutsche Wohnen SE	21.400	21.500	21.250	20.950	0.30	1.432	25.100	19.500
Drägerwerke AG & Co. KGaA - Vorzugsaktien	68.20	68.90	68.70	68.90	-0.20	-0.290	77.10	42.85
Dr. Ing. h.c. F. Porsche AG	48.050	48.070	47.130	46.930	0.20	0.426	63.720	39.770
DWS Group SE	54.15	54.25	53.55	53.50	0.05	0.093	56.05	38.54
Eckert & Ziegler SE	15.500	15.750	15.750	15.540	0.21	1.351	22.867	12.220
Elmos Semiconductor SE	91.90	92.30	90.60	91.80	-1.20	-1.307	98.30	47.90
E.ON SE	15.330	15.335	15.315	16.020	-0.71	-4.401	16.475	10.550
Evonik Industries AG	13.950	13.970	13.750	13.660	0.09	0.659	22.360	13.660
EVOTEC SE	5.352	5.470	5.388	5.150	0.24	4.621	10.360	5.150
Fielmann Group AG	44.100	44.350	44.200	44.250	-0.05	-0.113	58.500	39.050
flatexDEGIRO AG	32.120	32.140	32.140	32.420	-0.28	-0.864	34.200	13.205
Fraport AG	75.90	76.05	77.35	77.35	0.00	0.000	78.25	49.24
Freenet AG	27.780	27.900	27.840	27.700	0.14	0.505	37.420	26.480
Fresenius Medical Care AG	41.500	41.640	41.370	41.590	-0.22	-0.529	53.280	39.960
Fresenius SE & Co. KGaA	49.320	49.430	49.320	48.910	0.41	0.838	50.300	32.150
Fuchs SE - Vorzugsaktien	39.760	40.020	39.800	39.620	0.18	0.454	50.050	38.020
GEA Group AG	60.05	60.10	59.55	59.80	-0.25	-0.418	66.45	45.20
Gerresheimer Group	25.020	25.060	24.360	23.720	0.64	2.698	81.500	23.720
HANNOVER RUECKV STK N	259.40	260.00	260.20	260.60	-0.40	-0.153	292.00	238.70
Heidelberg Materials AG	212.60	212.80	205.40	205.30	0.10	0.049	210.90	117.05
Hella KGaA Hueck + CO	80.90	81.10	79.70	79.80	-0.10	-0.125	92.30	78.40
HelloFresh SE	5.976	5.984	5.808	5.834	-0.03	-0.446	13.430	5.700
Henkel AG & Co. KGaA - Vorzugsaktien	72.48	72.52	72.16	72.70	-0.54	-0.743	87.14	65.76
Hensoldt AG	83.15	83.25	85.40	87.55	-2.15	-2.456	116.70	33.24
HOCHTIEF STK	285.00	285.40	277.20	280.80	-3.60	-1.282	280.80	112.10
Hugo Boss AG	37.270	37.320	36.920	36.640	0.28	0.764	46.600	31.780
INFINEON TECHNOLOGIES AG	37.690	37.785	37.055	33.980	3.08	9.049	38.795	24.010
IONOS Group SE Namens-Aktien o.N.	25.300	25.400	26.850	28.350	-1.50	-5.291	42.650	20.900
JENOPTIK STK	20.880	21.060	18.740	18.690	0.05	0.268	24.520	15.480
JUNGHEINRICH PR	31.580	31.760	29.940	29.580	0.36	1.217	42.540	23.840
Kion Group AG	62.85	62.95	62.10	61.55	0.55	0.894	64.30	29.58
Knorr-Bremse	85.80	85.90	84.40	81.15	3.25	4.005	96.30	67.70
Kontron AG	22.980	23.200	23.040	22.920	0.12	0.524	28.620	16.750
Krones AG	129.80	130.60	129.80	128.80	1.00	0.776	144.60	108.80
K+S STK	11.540	11.560	11.070	10.990	0.08	0.728	16.800	10.320
Lanxess	17.440	17.460	16.710	16.900	-0.19	-1.124	32.340	16.900
LEG Immobilien SE	65.15	65.25	65.40	64.05	1.35	2.108	87.78	63.90
Mercedes-Benz Group AG	59.67	59.76	59.60	58.82	0.78	1.326	62.28	47.08
MERCK KGAA	115.50	115.60	112.60	112.10	0.50	0.446	151.05	104.00
MTU Aero Engines	365.90	366.50	365.60	368.30	-2.70	-0.733	397.10	269.20
Münchner Rückversicherung	547.60	548.60	548.20	546.80	1.40	0.256	610.00	467.60
Nagarro SE Namens-Aktien o.N.	44.440	44.500	44.020	43.600	0.42	0.963	99.200	43.080
NEMETSCHEK	93.75	93.85	93.20	92.95	0.25	0.269	137.90	91.45
NORDEX SE	28.020	28.060	27.940	27.560	0.38	1.379	27.560	10.860
PNE Wind AG	10.340	10.420	10.300	10.020	0.28	2.794	15.520	10.020
Porsche Automobil Holding SE	37.450	37.470	36.460	36.370	0.09	0.247	39.280	31.530
PUMA STK	16.890	16.905	16.940	16.885	0.06	0.326	46.850	16.285
Qiagen N.V.	38.305	38.335	37.905	37.115	0.79	2.129	47.191	35.595
RATIONAL AG	660.00	664.00	653.50	658.00	-4.50	-0.684	904.00	618.50
Redcare Pharmacy N.V.	66.00	67.10	66.20	64.70	1.50	2.318	163.20	61.70
RENK Group AG	62.14	62.22	62.35	66.21	-3.86	-5.830	88.76	18.11
Rheinmetall AG	1,741.50	1,743.50	1,750.00	1,730.00	20.00	1.156	1,994.00	565.20
RTL Group	33.650	33.900	33.800	33.400	0.40	1.198	37.650	23.850
RWE AG	45.300	45.320	45.100	42.870	2.23	5.202	43.310	28.000
SAP SE, Walldorf	219.30	219.35	218.55	217.20	1.35	0.622	279.75	210.20
SARTORIUS AG VZO O.N.	232.30	232.50	231.80	224.70	7.10	3.160	281.00	172.20
Scout24 SE	89.65	89.75	89.50	92.65	-3.15	-3.400	122.30	83.05
SIEMENS AG	252.35	252.40	249.10	248.35	0.75	0.302	248.35	173.40
Siemens Energy AG Namens-Aktien o.N	106.95	107.00	107.95	106.75	1.20	1.124	110.85	42.84
Siemens Healthineers AG	44.990	45.010	44.730	43.550	1.18	2.710	57.820	43.410
Siltronic AG	43.880	43.980	44.480	46.420	-1.94	-4.179	59.250	32.280
SMA Solar Technology AG	30.840	30.900	29.660	28.120	1.54	5.477	28.220	11.690
Ströer SE & Co. KGaA	35.250	35.400	33.950	36.050	-2.10	-5.825	58.350	35.600
SUESS MICROTEC	34.380	34.440	34.360	33.580	0.78	2.323	53.500	24.160
Symrise GmbH & Co. KG	72.70	72.74	72.46	71.34	1.12	1.570	107.75	70.98
TAG Immobilien AG	14.140	14.160	14.080	13.950	0.13	0.932	15.840	11.940
Talanx AG	110.10	110.20	110.50	109.70	0.80	0.729	123.50	73.90
TeamViewer SE	6.010	6.085	6.020	6.055	-0.04	-0.578	13.440	5.930
thyssenkrupp AG	9.036	9.082	9.064	9.046	0.02	0.199	9.956	2.460
TRATON SE	28.840	28.880	28.380	27.980	0.40	1.430	39.500	25.880
TUI AG - konvertierte Namensaktien	7.352	7.356	7.298	7.316	-0.02	-0.246	9.216	5.870
UNITED INTER STK N	25.180	25.340	25.220	25.720	-0.50	-1.944	29.180	14.750
VOLKSWAGEN Vorzüge	99.82	99.84	97.72	95.72	2.00	2.089	109.35	80.08
Vonovia SE	25.920	26.030	25.890	25.760	0.13	0.505	31.720	24.290
Wacker-Chemie AG	64.45	64.60	63.85	67.15	-3.30	-4.914	87.32	59.20
Zalando SE	23.550	23.570	23.030	22.720	0.31	1.364	39.860	22.650
1 & 1 AG	21.500	21.650	21.300	20.850	0.45	2.158	22.250	11.040

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.