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
12,729.69
Change
-33.91
Change in %
%
-0.266
Date
18/07/2025
Time
17:50:00
Open
12,821.49
Previous day
12,763.60
High
12,828.93
Low
12,718.09
52 weeks high
12,870.61
52 weeks low
9,173.06
Volume last trade
n/a
Volume
0
Turnover
0.00

 

Intraday1 Week1 Month3 Months1 Year5 YearsOverall
Chart
Illustration
Comparison
Analysis
 

HDAX stock price list

 Bid Ask Last Previous day
52 weeks high 52 weeks low
adidas AG 0 0 206.20 208.80 -2.60
 
 
-1.245		 261.10 188.55
Airbus SE 0 0 186.20 185.32 0.88
 
 
0.475		 186.20 126.38
AIXTRON STK 0 0 16.645 15.835 0.81
 
 
5.115		 21.530 9.026
ALLIANZ SE 0 0 345.50 345.70 -0.20
 
 
-0.058		 377.10 245.80
Aroundtown SA 0 0 3.102 3.088 0.01
 
 
0.453		 3.209 1.920
ATOSS SOFTWARE STK 0 0 144.20 144.80 -0.60
 
 
-0.414		 144.80 108.00
AURUBIS AG 0 0 91.20 90.90 0.30
 
 
0.330		 95.30 62.10
AUTO1 Group SE 0 0 25.920 25.440 0.48
 
 
1.887		 28.000 6.720
BASF SE 0 0 42.560 42.450 0.11
 
 
0.259		 53.840 40.980
BAYER AG 0 0 27.575 27.875 -0.30
 
 
-1.076		 30.445 18.846
BAYERISCHE MOTOREN WERKE AG 0 0 84.14 84.00 0.14
 
 
0.167		 91.22 64.80
BECHTLE STK 0 0 39.360 39.240 0.12
 
 
0.306		 41.000 29.880
BEIERSDORF AG 0 0 107.05 108.20 -1.15
 
 
-1.063		 137.95 105.95
BILFINGER STK 0 0 95.70 95.05 0.65
 
 
0.684		 95.70 43.10
Brenntag SE 0 0 55.24 55.38 -0.14
 
 
-0.253		 67.64 52.70
Cancom IT Systems 0 0 27.100 26.500 0.60
 
 
2.264		 33.120 22.580
Carl-Zeiss Meditec AG 0 0 51.60 50.80 0.80
 
 
1.575		 71.10 45.16
COMMERZBANK 0 0 28.200 28.420 -0.22
 
 
-0.774		 29.900 12.280
CONTINENTAL STK 0 0 76.04 75.60 0.44
 
 
0.582		 77.90 51.94
CTS Eventim AG & Co. KGaA 0 0 104.00 104.90 -0.90
 
 
-0.858		 113.10 74.45
Daimler Truck Holding AG 0 0 39.990 40.100 -0.11
 
 
-0.274		 44.290 29.970
Delivery Hero SE 0 0 23.950 22.120 1.83
 
 
8.273		 41.560 18.400
Deutsche Bank AG 0 0 25.855 25.905 -0.05
 
 
-0.193		 25.905 12.896
DEUTSCHE BOERSE STK N 0 0 264.70 264.00 0.70
 
 
0.265		 294.10 178.65
DEUTSCHE LUFTHANSA AG 0 0 7.486 7.504 -0.02
 
 
-0.240		 7.986 5.556
Deutsche Post AG 0 0 39.200 38.910 0.29
 
 
0.745		 43.360 33.000
Deutsche Telekom AG 0 0 30.340 30.650 -0.31
 
 
-1.011		 35.540 23.540
Deutsche Wohnen SE 0 0 22.750 22.750 0.00
 
 
0.000		 27.000 17.980
Drägerwerke AG & Co. KGaA - Vorzugsaktien 0 0 69.80 68.60 1.20
 
 
1.749		 72.40 42.85
Dr. Ing. h.c. F. Porsche AG 0 0 41.540 42.760 -1.22
 
 
-2.853		 73.440 39.770
DWS Group SE 0 0 50.40 49.16 1.24
 
 
2.522		 53.75 30.92
Eckert & Ziegler SE 0 0 66.85 67.45 -0.60
 
 
-0.890		 68.60 35.64
Elmos Semiconductor SE 0 0 98.30 93.20 5.10
 
 
5.472		 98.30 47.90
E.ON SE 0 0 15.905 16.040 -0.14
 
 
-0.842		 16.140 10.550
Evonik Industries AG 0 0 17.590 17.670 -0.08
 
 
-0.453		 22.360 16.345
EVOTEC SE 0 0 7.474 7.368 0.11
 
 
1.439		 10.360 5.242
flatexDEGIRO AG 0 0 26.880 26.400 0.48
 
 
1.818		 26.880 11.755
Formycon AG 0 0 29.600 29.800 -0.20
 
 
-0.671		 62.700 20.700
Fraport AG 0 0 65.90 64.75 1.15
 
 
1.776		 65.90 43.90
Freenet AG 0 0 27.600 27.580 0.02
 
 
0.073		 37.420 24.200
Fresenius Medical Care AG 0 0 45.810 46.610 -0.80
 
 
-1.716		 53.280 33.100
Fresenius SE & Co. KGaA 0 0 40.840 41.210 -0.37
 
 
-0.898		 44.170 29.800
Fuchs SE - Vorzugsaktien 0 0 42.200 41.340 0.86
 
 
2.080		 50.050 37.040
GEA Group AG 0 0 59.45 58.45 1.00
 
 
1.711		 60.50 38.20
Gerresheimer Group 0 0 47.340 47.400 -0.06
 
 
-0.127		 105.000 45.720
HANNOVER RUECKV STK N 0 0 265.20 265.40 -0.20
 
 
-0.075		 292.00 211.90
Heidelberg Materials AG 0 0 198.70 198.50 0.20
 
 
0.101		 205.40 86.78
Hella KGaA Hueck + CO 0 0 86.90 85.90 1.00
 
 
1.164		 92.30 82.30
HelloFresh SE 0 0 8.592 7.928 0.66
 
 
8.375		 13.430 5.040
Henkel AG & Co. KGaA - Vorzugsaktien 0 0 67.82 68.02 -0.20
 
 
-0.294		 87.14 65.76
Hensoldt AG 0 0 104.30 102.40 1.90
 
 
1.855		 107.00 27.96
HOCHTIEF STK 0 0 183.20 181.10 2.10
 
 
1.160		 184.90 100.50
Hugo Boss AG 0 0 41.220 41.250 -0.03
 
 
-0.073		 46.600 31.780
INFINEON TECHNOLOGIES AG 0 0 37.905 38.120 -0.22
 
 
-0.564		 38.795 24.010
IONOS Group SE Namens-Aktien o.N. 0 0 41.850 41.950 -0.10
 
 
-0.238		 42.650 20.900
JENOPTIK STK 0 0 20.160 20.600 -0.44
 
 
-2.136		 29.040 15.480
JUNGHEINRICH PR 0 0 33.540 40.900 -7.36
 
 
-17.995		 42.540 23.840
Kion Group AG 0 0 51.00 50.80 0.20
 
 
0.394		 54.10 29.58
Knorr-Bremse 0 0 83.95 82.90 1.05
 
 
1.267		 96.30 67.55
Kontron AG 0 0 28.340 28.260 0.08
 
 
0.283		 28.340 15.250
Krones AG 0 0 138.40 139.40 -1.00
 
 
-0.717		 144.60 108.80
K+S STK 0 0 15.360 14.650 0.71
 
 
4.846		 16.800 10.050
Lanxess 0 0 25.440 24.760 0.68
 
 
2.746		 32.340 21.480
LEG Immobilien SE 0 0 71.20 72.00 -0.80
 
 
-1.111		 95.28 64.12
Mercedes-Benz Group AG 0 0 51.11 51.93 -0.82
 
 
-1.579		 64.45 47.08
MERCK KGAA 0 0 111.55 111.10 0.45
 
 
0.405		 175.45 109.00
MTU Aero Engines 0 0 387.20 388.60 -1.40
 
 
-0.360		 388.60 247.80
Münchner Rückversicherung 0 0 572.60 572.60 0.00
 
 
0.000		 610.00 427.90
Nagarro SE Namens-Aktien o.N. 0 0 58.55 57.55 1.00
 
 
1.738		 99.20 55.25
NEMETSCHEK 0 0 129.40 127.60 1.80
 
 
1.411		 129.40 82.85
NORDEX SE 0 0 19.190 19.230 -0.04
 
 
-0.208		 19.480 10.860
PNE Wind AG 0 0 14.880 15.180 -0.30
 
 
-1.976		 15.520 10.520
Porsche Automobil Holding SE 0 0 34.170 34.160 0.01
 
 
0.029		 43.180 31.530
PUMA STK 0 0 21.900 22.330 -0.43
 
 
-1.926		 47.240 19.065
Qiagen N.V. 0 0 41.655 41.430 0.23
 
 
0.543		 47.191 35.595
RATIONAL AG 0 0 715.50 718.00 -2.50
 
 
-0.348		 935.00 677.50
Redcare Pharmacy N.V. 0 0 105.80 106.20 -0.40
 
 
-0.377		 169.90 87.20
RENK Group AG 0 0 72.18 71.53 0.65
 
 
0.909		 84.88 17.96
Rheinmetall AG 0 0 1,846.50 1,838.00 8.50
 
 
0.462		 1,906.00 468.90
RTL Group 0 0 34.450 33.900 0.55
 
 
1.622		 37.100 23.850
RWE AG 0 0 36.380 36.370 0.01
 
 
0.027		 36.430 28.000
SAP SE, Walldorf 0 0 265.35 264.40 0.95
 
 
0.359		 279.75 179.30
SARTORIUS AG VZO O.N. 0 0 210.30 211.00 -0.70
 
 
-0.332		 281.00 172.20
Scout24 SE 0 0 118.80 119.30 -0.50
 
 
-0.419		 122.00 65.95
SIEMENS AG 0 0 224.75 225.90 -1.15
 
 
-0.509		 239.95 155.04
Siemens Energy AG Namens-Aktien o.N 0 0 93.76 94.96 -1.20
 
 
-1.264		 98.16 23.70
Siemens Healthineers AG 0 0 46.660 46.220 0.44
 
 
0.952		 57.820 43.620
Siltronic AG 0 0 45.180 41.720 3.46
 
 
8.293		 77.550 33.020
SMA Solar Technology AG 0 0 20.720 21.420 -0.70
 
 
-3.268		 25.600 11.690
Ströer SE & Co. KGaA 0 0 46.850 47.400 -0.55
 
 
-1.160		 63.150 45.000
SUESS MICROTEC 0 0 42.420 40.580 1.84
 
 
4.534		 70.500 27.580
Symrise GmbH & Co. KG 0 0 89.22 89.64 -0.42
 
 
-0.469		 124.20 89.10
TAG Immobilien AG 0 0 14.410 14.290 0.12
 
 
0.840		 16.890 11.940
Talanx AG 0 0 111.10 110.60 0.50
 
 
0.452		 115.90 64.30
TeamViewer SETrade Cancellations / Price Corrections 0 0 9.610 9.520 0.09
 
 
0.945		 13.720 9.190
thyssenkrupp AG 0 0 10.785 10.915 -0.13
 
 
-1.191		 11.180 2.790
TRATON SE 0 0 29.460 29.640 -0.18
 
 
-0.607		 39.500 25.880
TUI AG - konvertierte Namensaktien 0 0 7.750 7.480 0.27
 
 
3.610		 8.628 5.328
UNITED INTER STK N 0 0 24.380 24.660 -0.28
 
 
-1.135		 25.760 14.750
VOLKSWAGEN Vorzüge 0 0 90.82 90.74 0.08
 
 
0.088		 109.35 80.08
Vonovia SE 0 0 28.060 28.010 0.05
 
 
0.179		 33.680 24.290
Wacker-Chemie AG 0 0 67.40 68.00 -0.60
 
 
-0.882		 102.40 59.20
Zalando SE 0 0 27.700 27.720 -0.02
 
 
-0.072		 39.860 21.380
Print
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.