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

12,679.75

Change

-51.65

Change in %

-0.406

Date
14/07/2025
Time
17:50:00
Open
12,611.62
Previous day
12,731.40
High
12,681.44
Low
12,591.14
52 weeks high
12,870.61
52 weeks low
9,173.06
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	0	0	206.30	210.20	-3.90	-1.855	261.10	188.55
Airbus SE	183.24	183.94	182.50	183.50	-1.00	-0.545	183.94	126.38
AIXTRON STK	15.720	15.820	15.240	16.170	-0.93	-5.751	21.800	9.026
ALLIANZ SE	346.00	346.60	346.60	346.00	0.60	0.173	377.10	245.80
Aroundtown SA	0	0	3.094	3.098	-0.00	-0.129	3.209	1.920
ATOSS SOFTWARE STK	139.40	140.80	140.40	141.80	-1.40	-0.987	143.20	108.00
AURUBIS AG	94.15	94.65	94.85	94.15	0.70	0.743	95.30	62.10
AUTO1 Group SE	25.840	26.000	25.320	26.120	-0.80	-3.063	28.000	6.720
BASF SE	42.790	42.900	42.750	42.980	-0.23	-0.535	53.840	40.980
BAYER AG	27.275	27.870	27.500	27.460	0.04	0.146	30.445	18.846
BAYERISCHE MOTOREN WERKE AG	83.52	83.66	83.50	85.20	-1.70	-1.995	91.22	64.80
BECHTLE STK	0	0	38.540	39.200	-0.66	-1.684	41.000	29.880
BEIERSDORF AG	108.90	109.40	108.55	110.60	-2.05	-1.854	138.05	105.95
BILFINGER STK	92.65	92.80	91.70	92.35	-0.65	-0.704	93.40	43.10
Brenntag SE	55.04	55.34	55.24	57.78	-2.54	-4.396	67.64	52.70
Cancom IT Systems	26.700	27.000	27.050	27.600	-0.55	-1.993	33.120	22.580
Carl-Zeiss Meditec AG	0	0	51.70	52.25	-0.55	-1.053	71.10	45.16
COMMERZBANK	28.890	28.940	28.520	28.340	0.18	0.635	29.900	12.280
CONTINENTAL STK	75.88	76.18	76.46	77.90	-1.44	-1.849	77.90	51.94
CTS Eventim AG & Co. KGaA	104.20	104.60	104.60	104.70	-0.10	-0.096	113.10	74.45
Daimler Truck Holding AG	0	0	40.340	41.110	-0.77	-1.873	44.290	29.970
Delivery Hero SE	0	0	23.910	24.660	-0.75	-3.041	41.560	18.400
Deutsche Bank AG	25.495	25.540	25.145	25.460	-0.32	-1.237	25.640	12.896
DEUTSCHE BOERSE STK N	0	0	265.60	266.90	-1.30	-0.487	294.10	178.65
DEUTSCHE LUFTHANSA AG	7.330	7.366	7.290	7.380	-0.09	-1.220	7.986	5.556
Deutsche Post AG	38.870	38.990	38.800	40.000	-1.20	-3.000	43.360	33.000
Deutsche Telekom AG	30.590	30.690	30.650	30.450	0.20	0.657	35.540	23.540
Deutsche Wohnen SE	23.100	23.400	23.350	23.400	-0.05	-0.214	27.000	17.980
Drägerwerke AG & Co. KGaA - Vorzugsaktien	0	0	69.20	68.50	0.70	1.022	72.40	42.85
Dr. Ing. h.c. F. Porsche AG	42.640	42.920	42.620	44.020	-1.40	-3.180	75.600	39.770
DWS Group SE	49.040	49.320	48.880	49.760	-0.88	-1.768	53.750	30.920
Eckert & Ziegler SE	0	0	66.55	65.60	0.95	1.448	68.10	35.64
Elmos Semiconductor SE	94.00	94.80	92.40	95.10	-2.70	-2.839	95.10	47.90
E.ON SE	16.135	16.150	15.940	15.865	0.08	0.473	15.865	10.550
Evonik Industries AG	17.700	17.830	17.740	18.020	-0.28	-1.554	22.360	16.345
EVOTEC SE	0	0	7.070	7.070	0.00	0.000	10.360	5.242
flatexDEGIRO AG	0	0	26.540	25.320	1.22	4.818	25.320	11.755
Formycon AG	29.350	30.800	30.050	29.950	0.10	0.334	62.700	20.700
Fraport AG	64.45	64.85	63.55	63.65	-0.10	-0.157	64.65	43.90
Freenet AG	0	0	27.500	27.460	0.04	0.146	37.420	24.200
Fresenius Medical Care AG	0	0	46.760	46.220	0.54	1.168	53.280	33.100
Fresenius SE & Co. KGaA	0	0	41.840	41.890	-0.05	-0.119	44.170	28.780
Fuchs SE - Vorzugsaktien	0	0	47.440	47.980	-0.54	-1.125	50.050	37.040
GEA Group AG	58.50	58.75	58.45	59.35	-0.90	-1.516	60.50	38.20
Gerresheimer Group	49.460	49.620	48.400	48.860	-0.46	-0.941	105.000	45.720
HANNOVER RUECKV STK N	0	0	263.20	264.80	-1.60	-0.604	292.00	211.90
Heidelberg Materials AG	202.80	203.00	202.90	203.20	-0.30	-0.148	205.40	86.78
Hella KGaA Hueck + CO	86.90	87.20	86.20	87.90	-1.70	-1.934	92.30	82.30
HelloFresh SE	8.386	8.478	8.446	8.562	-0.12	-1.355	13.430	5.040
Henkel AG & Co. KGaA - Vorzugsaktien	67.86	68.14	67.36	68.42	-1.06	-1.549	87.14	65.76
Hensoldt AG	104.40	104.60	104.50	102.50	2.00	1.951	107.00	27.96
HOCHTIEF STK	175.00	175.70	170.70	172.70	-2.00	-1.158	184.90	100.50
Hugo Boss AG	41.220	41.520	41.330	42.220	-0.89	-2.108	46.600	31.780
INFINEON TECHNOLOGIES AG	0	0	37.475	37.875	-0.40	-1.056	38.795	24.010
IONOS Group SE Namens-Aktien o.N.	41.050	41.250	40.500	40.550	-0.05	-0.123	42.650	20.900
JENOPTIK STK	0	0	19.790	19.820	-0.03	-0.151	29.040	15.480
JUNGHEINRICH PR	0	0	40.900	41.340	-0.44	-1.064	42.540	23.840
Kion Group AG	52.55	52.65	52.90	54.10	-1.20	-2.218	54.10	29.58
Knorr-Bremse	83.80	84.45	84.10	85.85	-1.75	-2.038	96.30	67.55
Kontron AG	24.800	25.280	24.960	25.760	-0.80	-3.106	26.580	15.250
Krones AG	0	0	140.20	142.00	-1.80	-1.268	144.60	108.80
K+S STK	14.920	15.000	15.500	15.640	-0.14	-0.895	16.800	10.050
Lanxess	25.740	25.960	26.160	27.080	-0.92	-3.397	32.340	21.480
LEG Immobilien SE	71.95	72.50	71.75	72.00	-0.25	-0.347	95.28	64.12
Mercedes-Benz Group AG	0	0	51.95	52.90	-0.95	-1.796	64.48	47.08
MERCK KGAA	109.50	110.60	112.15	113.90	-1.75	-1.536	175.45	109.00
MTU Aero Engines	0	0	384.40	383.90	0.50	0.130	385.50	245.10
Münchner Rückversicherung	0	0	567.80	567.20	0.60	0.106	610.00	427.90
Nagarro SE Namens-Aktien o.N.	55.25	57.25	56.30	58.00	-1.70	-2.931	99.20	55.25
NEMETSCHEK	125.80	126.00	124.70	126.40	-1.70	-1.345	129.10	82.85
NORDEX SE	19.040	19.120	18.980	18.970	0.01	0.053	19.480	10.860
PNE Wind AG	15.060	15.260	14.940	15.040	-0.10	-0.665	15.520	10.520
Porsche Automobil Holding SE	34.220	34.500	34.200	34.570	-0.37	-1.070	43.430	31.530
PUMA STK	22.360	22.420	22.620	23.520	-0.90	-3.827	47.240	19.065
Qiagen N.V.	41.215	41.340	40.740	41.460	-0.72	-1.737	47.191	35.595
RATIONAL AG	0	0	711.00	728.00	-17.00	-2.335	935.00	677.50
Redcare Pharmacy N.V.	0	0	92.15	90.15	2.00	2.219	169.90	87.20
RENK Group AG	0	0	74.92	71.45	3.47	4.857	84.88	17.96
Rheinmetall AG	1,872.00	1,873.50	1,871.00	1,838.50	32.50	1.768	1,906.00	468.90
RTL Group	34.000	34.750	34.450	34.300	0.15	0.437	37.100	23.850
RWE AG	36.090	36.190	36.030	35.860	0.17	0.474	36.350	28.000
SAP SE, Walldorf	0	0	258.50	260.65	-2.15	-0.825	279.75	179.30
SARTORIUS AG VZO O.N.	211.30	211.70	218.10	224.20	-6.10	-2.721	281.00	172.20
Scout24 SE	121.70	122.10	122.00	119.50	2.50	2.092	120.30	65.95
SIEMENS AG	0	0	221.35	225.40	-4.05	-1.797	239.95	155.04
Siemens Energy AG Namens-Aktien o.N	92.14	92.24	92.08	90.86	1.22	1.343	98.16	23.70
Siemens Healthineers AG	45.840	46.300	45.560	46.460	-0.90	-1.937	57.820	43.620
Siltronic AG	43.100	43.420	43.460	44.620	-1.16	-2.600	77.550	33.020
SMA Solar Technology AG	21.740	21.860	21.980	22.680	-0.70	-3.086	28.940	11.690
Ströer SE & Co. KGaA	48.60	49.20	48.45	50.60	-2.15	-4.249	63.60	45.00
SUESS MICROTEC	0	0	41.740	41.880	-0.14	-0.334	70.500	27.580
Symrise GmbH & Co. KG	89.04	89.52	89.14	90.72	-1.58	-1.742	124.20	89.56
TAG Immobilien AG	14.380	14.470	14.550	14.380	0.17	1.182	16.890	11.940
Talanx AG	111.80	112.10	110.20	109.90	0.30	0.273	115.90	64.30
TeamViewer SE	0	0	9.460	9.560	-0.10	-1.046	13.720	9.190
thyssenkrupp AG	0	0	11.020	11.180	-0.16	-1.431	11.180	2.790
TRATON SE	29.380	29.440	29.420	30.540	-1.12	-3.667	39.500	25.880
TUI AG - konvertierte Namensaktien	7.626	7.664	7.562	7.680	-0.12	-1.536	8.628	5.328
UNITED INTER STK N	0	0	25.760	24.620	1.14	4.630	25.240	14.750
VOLKSWAGEN Vorzüge	92.28	92.62	92.62	93.00	-0.38	-0.409	109.35	80.08
Vonovia SE	0	0	28.440	28.450	-0.01	-0.035	33.680	24.290
Wacker-Chemie AG	67.50	67.85	66.95	70.65	-3.70	-5.237	104.50	59.20
Zalando SE	27.140	27.210	27.170	28.790	-1.62	-5.627	39.860	21.380

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.