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

12,467.02

Change

-13.31

Change in %

-0.107

Date
03/12/2025
Time
15:03:00
Open
12,482.71
Previous day
12,480.33
High
12,541.88
Low
12,467.02
52 weeks high
12,929.23
52 weeks low
10,292.32
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	160.15	160.20	159.55	160.50	-0.95	-0.592	261.10	151.35
Airbus SE	197.92	197.96	195.54	193.26	2.28	1.180	213.30	135.54
AIXTRON STK	17.505	17.530	17.090	17.295	-0.21	-1.185	19.515	9.026
ALLIANZ SE	365.80	366.00	367.10	371.00	-3.90	-1.051	377.60	293.00
Aroundtown SA	2.756	2.802	2.792	2.850	-0.06	-2.035	3.476	2.218
ATOSS SOFTWARE STK	117.80	118.20	117.60	114.40	3.20	2.797	144.80	99.00
AURUBIS AG	119.50	119.70	117.10	117.70	-0.60	-0.510	119.60	70.35
AUTO1 Group SE	24.260	24.320	23.480	23.660	-0.18	-0.761	31.020	13.720
BASF SE	44.730	44.750	44.920	45.710	-0.79	-1.728	53.840	40.980
BAYER AG	34.205	34.315	34.280	34.200	0.08	0.234	34.200	18.846
BAYERISCHE MOTOREN WERKE AG	88.20	88.26	88.44	89.20	-0.76	-0.852	91.00	64.80
BECHTLE STK	43.260	43.480	43.380	42.880	0.50	1.166	44.200	29.880
BEIERSDORF AG	90.26	90.30	90.84	91.78	-0.94	-1.024	137.40	87.66
BILFINGER STK	102.00	102.20	101.80	100.30	1.50	1.496	104.00	44.40
Brenntag SE	48.710	48.750	48.930	49.830	-0.90	-1.806	67.640	46.140
Cancom IT Systems	26.700	26.800	26.550	26.350	0.20	0.759	30.450	22.250
Carl-Zeiss Meditec AG	42.860	43.220	43.280	43.140	0.14	0.325	69.500	41.320
COMMERZBANK	33.860	33.880	34.110	34.580	-0.47	-1.359	37.690	14.645
CONTINENTAL STK	66.80	66.84	65.18	65.08	0.10	0.154	66.84	43.68
CTS Eventim AG & Co. KGaA	79.20	79.30	80.95	81.30	-0.35	-0.431	113.10	75.00
Daimler Truck Holding AG	34.990	35.110	35.130	35.520	-0.39	-1.098	44.510	31.150
Delivery Hero SE	18.475	18.625	18.670	19.070	-0.40	-2.098	35.810	16.085
Deutsche Bank AG	30.785	30.795	31.185	30.525	0.66	2.162	33.070	16.022
DEUTSCHE BOERSE STK N	222.80	223.40	223.00	224.70	-1.70	-0.757	294.10	203.00
DEUTSCHE LUFTHANSA AG	8.194	8.198	8.228	8.278	-0.05	-0.604	8.362	5.570
Deutsche Post AG	44.640	44.660	45.080	44.980	0.10	0.222	45.380	33.000
Deutsche Telekom AG	27.370	27.390	27.620	27.590	0.03	0.109	35.540	26.420
Deutsche Wohnen SE	21.100	21.200	21.150	21.150	0.00	0.000	25.100	19.500
Drägerwerke AG & Co. KGaA - Vorzugsaktien	67.50	68.10	67.80	68.60	-0.80	-1.166	77.10	43.30
Dr. Ing. h.c. F. Porsche AG	44.120	44.150	44.580	43.970	0.61	1.387	62.820	39.770
DWS Group SE	51.65	51.75	52.35	52.55	-0.20	-0.381	56.05	38.54
Eckert & Ziegler SE	15.390	15.640	15.580	15.690	-0.11	-0.701	22.867	13.853
Elmos Semiconductor SE	95.20	95.60	95.70	96.20	-0.50	-0.520	98.30	47.90
E.ON SE	15.700	15.710	15.440	15.340	0.10	0.652	16.475	10.550
Evonik Industries AG	12.860	12.880	12.880	12.880	0.00	0.000	22.360	12.880
EVOTEC SE	5.290	5.406	5.346	5.582	-0.24	-4.228	9.045	5.150
Fielmann Group AG	42.850	43.150	43.000	43.050	-0.05	-0.116	58.500	39.100
flatexDEGIRO AG	31.440	31.480	31.760	32.240	-0.48	-1.489	34.200	13.355
Fraport AG	71.80	71.90	73.10	71.35	1.75	2.453	78.25	51.50
Freenet AG	27.840	27.940	27.840	28.200	-0.36	-1.277	37.420	26.480
Fresenius Medical Care AG	40.260	40.410	40.330	40.900	-0.57	-1.394	53.280	39.370
Fresenius SE & Co. KGaA	46.810	46.940	46.890	46.870	0.02	0.043	50.300	33.240
Fuchs SE - Vorzugsaktien	37.600	37.860	37.780	38.100	-0.32	-0.840	50.050	37.700
GEA Group AG	56.95	57.00	57.05	57.55	-0.50	-0.869	66.45	47.42
Gerresheimer Group	25.900	25.920	25.520	26.720	-1.20	-4.491	81.500	23.420
HANNOVER RUECKV STK N	252.40	253.20	253.20	256.60	-3.40	-1.325	292.00	242.00
Heidelberg Materials AG	216.80	217.00	218.70	216.00	2.70	1.250	220.50	117.95
Hella KGaA Hueck + CO	80.60	80.80	80.60	81.30	-0.70	-0.861	92.30	78.00
HelloFresh SE	5.910	5.922	6.002	5.964	0.04	0.637	13.430	5.214
Henkel AG & Co. KGaA - Vorzugsaktien	68.94	68.98	68.80	69.68	-0.88	-1.263	87.14	65.76
Hensoldt AG	68.10	68.20	70.00	66.15	3.85	5.820	116.70	33.32
HOCHTIEF STK	315.60	315.80	315.00	305.40	9.60	3.143	305.40	123.40
Hugo Boss AG	34.970	35.000	35.230	38.270	-3.04	-7.944	46.600	31.780
INFINEON TECHNOLOGIES AG	36.250	36.345	36.795	35.910	0.89	2.464	38.795	24.010
IONOS Group SE Namens-Aktien o.N.	26.050	26.150	26.200	26.450	-0.25	-0.945	42.650	20.900
JENOPTIK STK	18.760	18.880	18.890	18.660	0.23	1.233	24.520	15.480
JUNGHEINRICH PR	34.000	34.180	34.340	34.600	-0.26	-0.751	42.540	23.980
Kion Group AG	64.20	64.30	64.40	64.00	0.40	0.625	64.30	29.58
Knorr-Bremse	88.25	88.30	89.60	91.30	-1.70	-1.862	96.30	67.70
Kontron AG	22.540	22.800	22.720	22.760	-0.04	-0.176	28.620	16.890
Krones AG	129.40	130.20	130.00	128.80	1.20	0.932	144.60	108.80
K+S STK	11.690	11.710	11.670	11.770	-0.10	-0.850	16.800	10.320
Lanxess	17.710	17.730	17.760	17.520	0.24	1.370	32.340	16.050
LEG Immobilien SE	64.35	64.45	64.80	64.60	0.20	0.310	87.74	62.65
Mercedes-Benz Group AG	57.23	57.34	57.52	59.28	-1.76	-2.969	62.28	47.08
MERCK KGAA	119.80	119.90	118.75	118.80	-0.05	-0.042	151.05	104.00
MTU Aero Engines	340.90	341.50	342.70	342.00	0.70	0.205	397.10	269.20
Münchner Rückversicherung	533.00	534.00	535.00	537.80	-2.80	-0.521	610.00	484.10
Nagarro SE Namens-Aktien o.N.	73.20	73.40	72.90	72.50	0.40	0.552	93.00	43.08
NEMETSCHEK	94.30	94.45	95.80	94.80	1.00	1.055	137.90	87.30
NORDEX SE	25.480	25.520	25.740	25.720	0.02	0.078	28.200	10.860
PNE Wind AG	10.300	10.340	10.180	10.200	-0.02	-0.196	15.520	9.690
Porsche Automobil Holding SE	37.480	37.500	37.790	37.230	0.56	1.504	39.280	31.530
PUMA STK	20.360	20.380	20.090	20.710	-0.62	-2.994	46.840	15.410
Qiagen N.V.	40.090	40.115	40.120	40.835	-0.72	-1.751	47.191	35.595
RATIONAL AG	613.50	617.50	616.00	624.00	-8.00	-1.282	904.00	615.00
Redcare Pharmacy N.V.	62.10	63.10	62.60	63.75	-1.15	-1.804	160.00	60.20
RENK Group AG	48.960	48.985	49.680	49.230	0.45	0.914	88.760	18.110
Rheinmetall AG	1,512.50	1,514.00	1,517.00	1,496.50	20.50	1.370	1,994.00	602.80
RTL Group	32.800	33.050	32.950	33.300	-0.35	-1.051	37.650	24.950
RWE AG	43.990	44.010	43.390	43.410	-0.02	-0.046	46.680	28.000
SAP SE, Walldorf	207.05	207.15	208.20	207.25	0.95	0.458	279.75	205.65
SARTORIUS AG VZO O.N.	256.40	256.80	246.10	247.80	-1.70	-0.686	281.00	172.20
Scout24 SE	87.95	88.05	86.45	86.40	0.05	0.058	122.30	83.50
SIEMENS AG	227.40	227.50	227.55	227.65	-0.10	-0.044	251.60	173.40
Siemens Energy AG Namens-Aktien o.N	114.55	114.65	115.70	116.95	-1.25	-1.069	116.95	47.29
Siemens Healthineers AG	42.400	42.420	42.810	42.710	0.10	0.234	57.820	40.830
Siltronic AG	48.92	49.06	49.04	50.20	-1.16	-2.311	59.25	32.28
SMA Solar Technology AG	35.060	35.180	33.260	33.900	-0.64	-1.888	34.700	12.630
Ströer SE & Co. KGaA	34.850	34.950	34.400	35.350	-0.95	-2.687	58.350	33.500
SUESS MICROTEC	35.760	35.900	36.040	34.080	1.96	5.751	51.300	24.160
Symrise GmbH & Co. KG	68.92	68.98	69.22	71.10	-1.88	-2.644	105.75	68.22
TAG Immobilien AG	14.200	14.220	14.320	14.280	0.04	0.280	15.840	11.940
Talanx AG	109.00	109.20	110.80	110.50	0.30	0.271	123.50	79.85
TeamViewer SE	5.450	5.530	5.515	5.555	-0.04	-0.720	13.440	5.440
thyssenkrupp AG	8.854	8.900	9.094	9.612	-0.52	-5.389	9.956	2.895
TRATON SE	28.160	28.220	28.500	28.740	-0.24	-0.835	39.500	25.880
TUI AG - konvertierte Namensaktien	8.168	8.172	8.162	8.192	-0.03	-0.366	9.216	5.870
UNITED INTER STK N	25.740	25.900	25.820	25.860	-0.04	-0.155	29.180	14.750
VOLKSWAGEN Vorzüge	101.75	101.80	102.80	100.50	2.30	2.289	109.35	80.26
Vonovia SE	25.540	25.660	25.620	25.670	-0.05	-0.195	31.720	24.290
Wacker-Chemie AG	64.80	64.90	64.55	65.45	-0.90	-1.375	87.32	59.20
Zalando SE	23.570	23.590	23.180	23.210	-0.03	-0.129	39.860	21.880
1 & 1 AG	24.150	24.300	24.250	24.000	0.25	1.042	24.050	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.