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
11,759.98
Change
+44.82
Change in %
%
+0.383
Date
30/04/2025
Time
17:50:00
Open
11,759.23
Previous day
11,715.16
High
11,805.30
Low
11,623.00
52 weeks high
12,264.72
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 0 204.80 212.40 -7.60
 
 
-3.578		 261.10 188.55
Airbus SE 0 0 144.94 143.70 1.24
 
 
0.863		 175.80 126.38
AIXTRON STK 0 0 12.100 11.085 1.02
 
 
9.157		 24.010 9.026
ALLIANZ SE 0 0 364.10 362.20 1.90
 
 
0.525		 364.10 245.80
Aroundtown SA 0 0 2.628 2.542 0.09
 
 
3.383		 3.209 1.843
ATOSS SOFTWARE STK 0 0 131.40 129.80 1.60
 
 
1.233		 143.20 108.00
AURUBIS AG 0 0 76.85 77.25 -0.40
 
 
-0.518		 94.25 62.10
AUTO1 Group SE 0 0 21.060 21.420 -0.36
 
 
-1.681		 23.720 4.774
BASF SE 0 0 44.950 45.170 -0.22
 
 
-0.487		 53.840 40.980
BAYER AG 0 0 23.275 23.245 0.03
 
 
0.129		 30.445 18.846
BAYERISCHE MOTOREN WERKE AG 0 0 76.12 76.32 -0.20
 
 
-0.262		 104.10 64.80
BECHTLE STK 0 0 37.400 37.420 -0.02
 
 
-0.053		 47.580 29.880
BEIERSDORF AG 0 0 122.55 121.10 1.45
 
 
1.197		 146.75 113.95
BILFINGER STK 0 0 73.60 72.85 0.75
 
 
1.030		 73.90 43.10
Brenntag SE 0 0 57.58 57.42 0.16
 
 
0.279		 77.70 52.70
Cancom IT Systems 0 0 25.850 26.600 -0.75
 
 
-2.820		 33.140 22.580
Carl-Zeiss Meditec AG 0 0 59.90 59.60 0.30
 
 
0.503		 100.00 45.16
COMMERZBANK 0 0 23.190 23.830 -0.64
 
 
-2.686		 24.840 12.280
CompuGroup Medical SE & Co. KGaA 21.920 22.360 22.140 22.020 0.12
 
 
0.545		 29.200 13.380
CONTINENTAL STK 0 0 68.60 67.78 0.82
 
 
1.210		 71.52 51.94
CTS Eventim AG & Co. KGaA 0 0 102.20 100.90 1.30
 
 
1.288		 108.00 74.45
Daimler Truck Holding AG 0 0 35.270 35.540 -0.27
 
 
-0.760		 44.290 29.970
Delivery Hero SE 0 0 25.020 25.830 -0.81
 
 
-3.136		 41.560 18.400
Deutsche Bank AG 0 0 23.025 23.555 -0.53
 
 
-2.250		 23.555 12.896
DEUTSCHE BOERSE STK N 0 0 283.30 274.00 9.30
 
 
3.394		 283.40 177.95
DEUTSCHE LUFTHANSA AG 0 0 6.276 6.260 0.02
 
 
0.256		 7.986 5.556
Deutsche Post AG 0 0 38.260 37.290 0.97
 
 
2.601		 43.360 33.000
Deutsche Telekom AG 0 0 31.550 31.000 0.55
 
 
1.774		 35.540 21.600
Deutsche Wohnen SE 0 0 21.900 21.900 0.00
 
 
0.000		 27.000 17.180
Dr. Ing. h.c. F. Porsche AG 0 0 45.130 44.930 0.20
 
 
0.445		 85.240 42.830
DWS Group SE 0 0 45.780 46.660 -0.88
 
 
-1.886		 53.750 30.920
Eckert & Ziegler SE 0 0 59.80 59.20 0.60
 
 
1.014		 61.40 32.94
Elmos Semiconductor SE 0 0 59.20 58.20 1.00
 
 
1.718		 89.20 47.90
E.ON SE 0 0 15.190 15.210 -0.02
 
 
-0.131		 15.545 10.550
Evonik Industries AG 0 0 19.790 19.590 0.20
 
 
1.021		 22.360 16.345
EVOTEC SE 0 0 7.358 7.480 -0.12
 
 
-1.631		 10.560 5.242
flatexDEGIRO AG 0 0 23.160 21.680 1.48
 
 
6.827		 23.160 11.755
Formycon AG 22.550 24.250 23.400 22.850 0.55
 
 
2.407		 62.700 20.700
Fraport AG 0 0 58.95 59.50 -0.55
 
 
-0.924		 60.55 43.90
Freenet AG 0 0 36.600 36.160 0.44
 
 
1.217		 36.600 22.920
Fresenius Medical Care AG 0 0 44.690 43.940 0.75
 
 
1.707		 48.060 33.100
Fresenius SE & Co. KGaA 0 0 41.720 40.970 0.75
 
 
1.831		 41.720 27.450
Fuchs SE - Vorzugsaktien 0 0 44.400 44.500 -0.10
 
 
-0.225		 50.050 37.040
GEA Group AG 0 0 56.05 55.80 0.25
 
 
0.448		 58.60 36.30
Gerresheimer Group 0 0 57.45 57.40 0.05
 
 
0.087		 109.20 50.45
HANNOVER RUECKV STK N 0 0 282.60 279.80 2.80
 
 
1.001		 282.60 211.90
Heidelberg Materials AG 0 0 173.35 173.65 -0.30
 
 
-0.173		 180.95 86.78
Hella KGaA Hueck + CO 0 0 87.70 88.00 -0.30
 
 
-0.341		 92.30 82.20
HelloFresh SE 0 0 9.234 9.222 0.01
 
 
0.130		 13.430 4.471
Henkel AG & Co. KGaA - Vorzugsaktien 0 0 67.52 66.78 0.74
 
 
1.108		 87.14 66.78
Hensoldt AG 0 0 68.05 65.95 2.10
 
 
3.184		 79.25 27.96
HOCHTIEF STK 0 0 165.00 171.30 -6.30
 
 
-3.678		 184.90 97.85
Hugo Boss AG 0 0 36.150 36.700 -0.55
 
 
-1.499		 51.500 31.780
INFINEON TECHNOLOGIES AG 0 0 29.005 29.435 -0.43
 
 
-1.461		 38.795 24.010
IONOS Group SE Namens-Aktien o.N. 0 0 29.300 28.850 0.45
 
 
1.560		 29.700 20.900
JENOPTIK STK 0 0 17.380 17.530 -0.15
 
 
-0.856		 29.400 15.480
JUNGHEINRICH PR 0 0 31.840 31.760 0.08
 
 
0.252		 36.600 23.840
Kion Group AG 0 0 37.020 36.780 0.24
 
 
0.653		 46.580 29.580
Knorr-Bremse 0 0 87.30 84.20 3.10
 
 
3.682		 96.30 67.55
Kontron AG 20.760 21.260 21.260 21.400 -0.14
 
 
-0.654		 25.880 15.250
Krones AG 0 0 128.60 127.40 1.20
 
 
0.942		 137.80 108.80
K+S STK 0 0 15.020 15.140 -0.12
 
 
-0.793		 15.140 10.050
Lanxess 0 0 26.460 26.600 -0.14
 
 
-0.526		 32.340 21.480
LEG Immobilien SE 0 0 72.40 72.50 -0.10
 
 
-0.138		 95.28 64.12
Mercedes-Benz Group AG 0 0 52.80 54.42 -1.62
 
 
-2.977		 73.84 47.08
MERCK KGAA 0 0 121.25 122.50 -1.25
 
 
-1.020		 175.45 112.40
MTU Aero Engines 0 0 306.10 301.00 5.10
 
 
1.694		 353.60 220.70
Münchner Rückversicherung 0 0 601.60 597.00 4.60
 
 
0.771		 610.00 402.10
Nagarro SE Namens-Aktien o.N. 0 0 66.10 60.90 5.20
 
 
8.539		 99.20 60.55
NEMETSCHEK 0 0 112.40 111.30 1.10
 
 
0.988		 124.00 80.15
NORDEX SE 0 0 16.360 16.610 -0.25
 
 
-1.505		 17.230 10.860
PNE Wind AG 0 0 15.380 15.160 0.22
 
 
1.451		 15.380 10.520
Porsche Automobil Holding SE 0 0 36.490 36.900 -0.41
 
 
-1.111		 50.540 31.530
PUMA STK 0 0 22.840 22.880 -0.04
 
 
-0.175		 52.120 19.065
Qiagen N.V. 0 0 37.180 36.950 0.23
 
 
0.622		 47.191 35.595
RATIONAL AG 0 0 756.00 740.50 15.50
 
 
2.093		 935.00 677.50
Redcare Pharmacy N.V. 0 0 130.50 129.20 1.30
 
 
1.006		 169.90 97.70
RENK Group AG 0 0 52.46 51.50 0.96
 
 
1.864		 52.46 17.96
Rheinmetall AG 0 0 1,490.50 1,450.50 40.00
 
 
2.758		 1,490.50 468.90
RTL Group 0 0 36.050 35.800 0.25
 
 
0.698		 36.050 23.850
RWE AG 0 0 34.290 34.260 0.03
 
 
0.088		 35.980 28.000
SAP SE, Walldorf 0 0 256.10 256.80 -0.70
 
 
-0.273		 279.75 166.48
SARTORIUS AG VZO O.N. 0 0 228.00 221.90 6.10
 
 
2.749		 288.50 172.20
Scout24 SE 0 0 103.70 102.40 1.30
 
 
1.270		 103.70 65.95
SIEMENS AG 0 0 202.35 201.90 0.45
 
 
0.223		 239.95 155.04
Siemens Energy AG Namens-Aktien o.N 0 0 67.08 69.66 -2.58
 
 
-3.704		 69.66 19.25
Siemens Healthineers AG 0 0 46.820 47.130 -0.31
 
 
-0.658		 57.820 43.620
Siltronic AG 0 0 35.360 38.900 -3.54
 
 
-9.100		 77.550 33.020
Ströer SE & Co. KGaA 0 0 52.60 52.20 0.40
 
 
0.766		 67.10 45.00
SUESS MICROTEC 0 0 33.400 33.200 0.20
 
 
0.602		 70.500 27.580
Symrise GmbH & Co. KG 0 0 100.45 101.35 -0.90
 
 
-0.888		 124.20 89.62
TAG Immobilien AG 0 0 13.890 13.800 0.09
 
 
0.652		 16.890 11.940
Talanx AG 0 0 100.20 98.45 1.75
 
 
1.778		 100.20 64.30
TeamViewer SE 0 0 13.410 13.170 0.24
 
 
1.822		 13.720 9.190
thyssenkrupp AG 0 0 9.950 9.932 0.02
 
 
0.181		 11.050 2.790
TRATON SE 0 0 29.020 29.980 -0.96
 
 
-3.202		 39.500 25.880
TUI AG - konvertierte Namensaktien 0 0 6.796 6.826 -0.03
 
 
-0.439		 8.628 5.328
UNITED INTER STK N 0 0 19.920 19.850 0.07
 
 
0.353		 24.240 14.750
VOLKSWAGEN Vorzüge 0 0 96.44 97.86 -1.42
 
 
-1.451		 123.45 80.08
Vonovia SE 0 0 29.230 28.580 0.65
 
 
2.274		 33.680 24.290
Wacker-Chemie AG 0 0 70.75 71.65 -0.90
 
 
-1.256		 105.55 60.45
Zalando SE 0 0 32.660 33.920 -1.26
 
 
-3.715		 39.860 20.950
1 & 1 AG 0 0 15.400 15.400 0.00
 
 
0.000		 17.840 11.040
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.