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

12,240.12

Change

+56.61

Change in %

+0.465

Date
19/11/2025
Time
15:29:00
Open
12,173.00
Previous day
12,183.51
High
12,249.56
Low
12,149.04
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	153.65	153.75	152.20	158.35	-6.15	-3.884	261.10	158.35
Airbus SE	202.80	202.90	203.75	203.55	0.20	0.098	213.30	135.54
AIXTRON STK	17.230	17.275	17.145	16.950	0.20	1.150	19.515	9.026
ALLIANZ SE	360.00	360.20	358.50	358.00	0.50	0.140	377.60	283.50
Aroundtown SA	3.054	3.100	3.078	3.078	0.00	0.000	3.476	2.218
ATOSS SOFTWARE STK	107.20	107.80	107.00	106.20	0.80	0.753	144.80	99.00
AURUBIS AG	108.60	108.80	106.90	109.20	-2.30	-2.106	119.60	70.35
AUTO1 Group SE	24.440	24.500	24.840	24.720	0.12	0.485	31.020	9.775
BASF SE	43.360	43.370	43.000	42.100	0.90	2.138	53.840	40.980
BAYER AG	27.240	27.345	27.245	27.400	-0.16	-0.566	29.715	18.846
BAYERISCHE MOTOREN WERKE AG	85.36	85.40	84.46	85.84	-1.38	-1.608	91.00	64.80
BECHTLE STK	38.380	38.600	38.780	38.700	0.08	0.207	41.260	29.880
BEIERSDORF AG	89.24	89.30	89.14	89.64	-0.50	-0.558	137.40	87.66
BILFINGER STK	95.60	95.75	95.95	97.25	-1.30	-1.337	104.00	43.10
Brenntag SE	47.950	47.990	47.250	47.620	-0.37	-0.777	67.640	46.140
Cancom IT Systems	24.900	25.000	25.050	25.100	-0.05	-0.199	30.450	22.250
Carl-Zeiss Meditec AG	42.040	42.380	42.500	41.640	0.86	2.065	69.500	41.320
COMMERZBANK	31.740	31.760	31.200	31.290	-0.09	-0.288	37.690	14.060
CONTINENTAL STK	62.40	62.44	61.74	61.88	-0.14	-0.226	66.84	43.68
CTS Eventim AG & Co. KGaA	78.95	79.05	77.00	78.00	-1.00	-1.282	113.10	76.70
Daimler Truck Holding AG	35.580	35.700	35.790	34.620	1.17	3.380	44.510	31.150
Delivery Hero SE	16.585	16.730	16.770	16.130	0.64	3.968	39.250	16.130
Deutsche Bank AG	29.845	29.855	29.780	29.525	0.26	0.864	33.070	15.360
DEUTSCHE BOERSE STK N	211.00	211.50	209.80	210.10	-0.30	-0.143	294.10	203.00
DEUTSCHE LUFTHANSA AG	7.972	7.976	7.800	7.632	0.17	2.201	8.362	5.570
Deutsche Post AG	42.740	42.750	41.950	42.480	-0.53	-1.248	45.090	33.000
Deutsche Telekom AG	27.210	27.220	27.180	26.990	0.19	0.704	35.540	26.420
Deutsche Wohnen SE	21.500	21.600	21.250	21.250	0.00	0.000	25.100	19.500
Drägerwerke AG & Co. KGaA - Vorzugsaktien	68.10	68.80	68.60	67.30	1.30	1.932	77.10	42.85
Dr. Ing. h.c. F. Porsche AG	44.410	44.440	44.010	44.610	-0.60	-1.345	62.820	39.770
DWS Group SE	51.65	51.75	50.90	51.25	-0.35	-0.683	56.05	38.54
Eckert & Ziegler SE	15.560	15.790	15.730	15.630	0.10	0.640	22.867	12.220
Elmos Semiconductor SE	90.40	90.80	90.40	91.80	-1.40	-1.525	98.30	47.90
E.ON SE	15.460	15.465	15.315	15.170	0.15	0.956	16.475	10.550
Evonik Industries AG	13.360	13.380	13.010	13.130	-0.12	-0.914	22.360	13.130
EVOTEC SE	5.168	5.282	5.262	5.234	0.03	0.535	9.980	5.150
Fielmann Group AG	42.700	43.000	42.750	42.550	0.20	0.470	58.500	39.050
flatexDEGIRO AG	30.680	30.740	30.260	30.740	-0.48	-1.561	34.200	13.205
Fraport AG	71.55	71.65	68.40	73.15	-4.75	-6.494	78.25	49.24
Freenet AG	27.220	27.340	27.360	27.380	-0.02	-0.073	37.420	26.480
Fresenius Medical Care AG	39.840	39.980	39.890	39.670	0.22	0.555	53.280	39.670
Fresenius SE & Co. KGaA	47.150	47.270	47.260	47.640	-0.38	-0.798	50.300	32.150
Fuchs SE - Vorzugsaktien	38.120	38.360	38.260	37.700	0.56	1.485	50.050	37.700
GEA Group AG	57.25	57.30	57.60	57.35	0.25	0.436	66.45	45.48
Gerresheimer Group	24.480	24.560	24.480	24.020	0.46	1.915	81.500	23.720
HANNOVER RUECKV STK N	254.40	255.00	254.60	254.20	0.40	0.157	292.00	238.70
Heidelberg Materials AG	214.70	214.80	215.20	207.80	7.40	3.561	215.50	117.05
Hella KGaA Hueck + CO	79.80	80.00	78.70	78.70	0.00	0.000	92.30	78.40
HelloFresh SE	5.552	5.568	5.504	5.642	-0.14	-2.446	13.430	5.642
Henkel AG & Co. KGaA - Vorzugsaktien	70.52	70.54	69.38	70.24	-0.86	-1.224	87.14	65.76
Hensoldt AG	78.15	78.35	78.20	81.30	-3.10	-3.813	116.70	33.32
HOCHTIEF STK	279.20	279.60	282.40	280.40	2.00	0.713	294.60	112.10
Hugo Boss AG	36.740	36.780	36.650	36.620	0.03	0.082	46.600	31.780
INFINEON TECHNOLOGIES AG	32.975	33.065	32.990	33.175	-0.19	-0.558	38.795	24.010
IONOS Group SE Namens-Aktien o.N.	26.350	26.400	26.550	25.850	0.70	2.708	42.650	20.900
JENOPTIK STK	19.140	19.290	19.210	19.230	-0.02	-0.104	24.520	15.480
JUNGHEINRICH PR	31.860	32.040	32.280	31.840	0.44	1.382	42.540	23.840
Kion Group AG	61.10	61.20	60.15	61.20	-1.05	-1.716	64.30	29.58
Knorr-Bremse	84.30	84.45	81.25	82.00	-0.75	-0.915	96.30	67.70
Kontron AG	23.080	23.320	23.380	23.340	0.04	0.171	28.620	16.750
Krones AG	123.80	124.60	124.80	124.20	0.60	0.483	144.60	108.80
K+S STK	11.230	11.250	11.260	11.200	0.06	0.536	16.800	10.320
Lanxess	16.260	16.280	15.810	16.320	-0.51	-3.125	32.340	16.320
LEG Immobilien SE	63.85	63.95	63.40	63.05	0.35	0.555	87.78	63.05
Mercedes-Benz Group AG	56.92	57.01	57.07	56.48	0.59	1.045	62.28	47.08
MERCK KGAA	111.05	111.15	111.55	115.10	-3.55	-3.084	151.05	104.00
MTU Aero Engines	349.00	349.60	348.10	353.50	-5.40	-1.528	397.10	269.20
Münchner Rückversicherung	532.40	533.40	532.00	535.80	-3.80	-0.709	610.00	473.20
Nagarro SE Namens-Aktien o.N.	65.25	65.45	63.90	62.35	1.55	2.486	99.20	43.08
NEMETSCHEK	88.80	88.90	87.30	88.10	-0.80	-0.908	137.90	88.10
NORDEX SE	26.880	26.940	26.480	26.920	-0.44	-1.634	28.200	10.860
PNE Wind AG	10.240	10.320	10.440	10.220	0.22	2.153	15.520	10.020
Porsche Automobil Holding SE	35.700	35.720	36.100	36.360	-0.26	-0.715	39.280	31.530
PUMA STK	15.670	15.690	15.455	15.745	-0.29	-1.842	46.840	15.745
Qiagen N.V.	38.555	38.580	37.885	37.800	0.09	0.225	47.191	35.595
RATIONAL AG	619.00	623.50	620.00	615.50	4.50	0.731	904.00	615.50
Redcare Pharmacy N.V.	62.75	63.80	63.40	60.40	3.00	4.967	160.00	60.40
RENK Group AG	58.90	59.02	62.26	63.00	-0.74	-1.175	88.76	18.11
Rheinmetall AG	1,613.00	1,616.50	1,620.00	1,733.50	-113.50	-6.547	1,994.00	596.80
RTL Group	32.100	32.400	32.350	31.700	0.65	2.050	37.650	24.050
RWE AG	44.190	44.220	44.860	44.860	0.00	0.000	46.680	28.000
SAP SE, Walldorf	207.25	207.30	206.35	206.50	-0.15	-0.073	279.75	206.50
SARTORIUS AG VZO O.N.	224.70	225.10	223.20	224.30	-1.10	-0.490	281.00	172.20
Scout24 SE	86.90	87.00	86.30	85.40	0.90	1.054	122.30	83.50
SIEMENS AG	220.00	220.10	219.70	218.95	0.75	0.343	251.60	173.40
Siemens Energy AG Namens-Aktien o.N	111.20	111.30	111.60	109.20	2.40	2.198	113.70	45.62
Siemens Healthineers AG	41.560	41.580	41.590	41.330	0.26	0.629	57.820	41.330
Siltronic AG	43.420	43.540	42.880	43.300	-0.42	-0.970	59.250	32.280
SMA Solar Technology AG	35.260	35.380	34.700	31.840	2.86	8.982	32.320	11.690
Ströer SE & Co. KGaA	34.700	34.750	34.400	34.600	-0.20	-0.578	58.350	33.950
SUESS MICROTEC	34.140	34.220	34.500	34.820	-0.32	-0.919	51.300	24.160
Symrise GmbH & Co. KG	69.88	69.92	69.78	70.44	-0.66	-0.937	106.05	70.44
TAG Immobilien AG	14.110	14.130	14.010	14.010	0.00	0.000	15.840	11.940
Talanx AG	108.00	108.20	108.30	109.20	-0.90	-0.824	123.50	77.55
TeamViewer SE	5.580	5.660	5.630	5.610	0.02	0.357	13.440	5.610
thyssenkrupp AG	9.354	9.402	9.374	9.124	0.25	2.740	9.956	2.827
TRATON SE	28.260	28.320	27.440	27.600	-0.16	-0.580	39.500	25.880
TUI AG - konvertierte Namensaktien	7.444	7.450	7.320	7.498	-0.18	-2.374	9.216	5.870
UNITED INTER STK N	23.860	24.000	23.840	23.320	0.52	2.230	29.180	14.750
VOLKSWAGEN Vorzüge	94.50	94.54	94.24	94.78	-0.54	-0.570	109.35	80.08
Vonovia SE	25.980	26.100	25.970	25.810	0.16	0.620	31.720	24.290
Wacker-Chemie AG	68.60	68.70	67.90	66.15	1.75	2.646	87.32	59.20
Zalando SE	22.740	22.760	22.790	22.420	0.37	1.650	39.860	22.420
1 & 1 AG	21.400	21.550	21.200	21.600	-0.40	-1.852	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.