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
12,316.62
Change
+6.54
Change in %
%
+0.053
Date
17/09/2025
Time
17:50:00
Open
12,329.73
Previous day
12,310.08
High
12,366.46
Low
12,278.80
52 weeks high
12,870.61
52 weeks low
9,883.38
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 0 175.50 177.95 -2.45
 
 
-1.377		 261.10 164.95
Airbus SE 0 0 193.38 195.16 -1.78
 
 
-0.912		 196.74 126.38
AIXTRON STK 0 0 12.345 12.345 0.00
 
 
0.000		 16.645 9.026
ALLIANZ SE 0 0 345.20 348.20 -3.00
 
 
-0.862		 377.60 283.10
Aroundtown SA 0 0 3.272 3.236 0.04
 
 
1.112		 3.476 2.218
ATOSS SOFTWARE STK 0 0 102.80 100.20 2.60
 
 
2.595		 144.80 99.00
AURUBIS AG 0 0 97.15 98.95 -1.80
 
 
-1.819		 98.95 62.10
AUTO1 Group SE 0 0 28.100 27.620 0.48
 
 
1.738		 29.340 8.500
BASF SE 0 0 43.740 43.650 0.09
 
 
0.206		 53.840 40.980
BAYER AG 0 0 27.400 27.040 0.36
 
 
1.331		 30.445 18.846
BAYERISCHE MOTOREN WERKE AG 0 0 82.94 83.06 -0.12
 
 
-0.144		 91.00 64.80
BECHTLE STK 0 0 37.540 37.100 0.44
 
 
1.186		 41.260 29.880
BEIERSDORF AG 0 0 92.30 90.42 1.88
 
 
2.079		 137.40 90.42
BILFINGER STK 0 0 93.60 95.35 -1.75
 
 
-1.835		 97.70 43.10
Brenntag SE 0 0 50.34 50.42 -0.08
 
 
-0.159		 67.64 50.42
Cancom IT Systems 0 0 23.150 23.150 0.00
 
 
0.000		 30.450 22.250
Carl-Zeiss Meditec AG 0 0 44.020 43.160 0.86
 
 
1.993		 71.100 41.320
COMMERZBANK 0 0 30.890 31.920 -1.03
 
 
-3.227		 37.690 14.060
CONTINENTAL STK 0 0 72.20 72.54 -0.34
 
 
-0.469		 78.14 53.44
CTS Eventim AG & Co. KGaA 0 0 85.25 87.15 -1.90
 
 
-2.180		 113.10 78.75
Daimler Truck Holding AG 0 0 37.380 37.600 -0.22
 
 
-0.585		 44.510 31.150
Delivery Hero SE 0 0 27.850 26.400 1.45
 
 
5.492		 41.560 21.130
Deutsche Bank AG 0 0 30.910 30.860 0.05
 
 
0.162		 31.890 14.616
DEUTSCHE BOERSE STK N 0 0 230.90 232.30 -1.40
 
 
-0.603		 294.10 204.60
DEUTSCHE LUFTHANSA AG 0 0 7.400 7.424 -0.02
 
 
-0.323		 8.362 5.570
Deutsche Post AG 0 0 38.180 38.310 -0.13
 
 
-0.339		 43.360 33.000
Deutsche Telekom AGDelivery 0 0 29.170 29.270 -0.10
 
 
-0.342		 35.540 25.980
Deutsche Wohnen SE 0 0 21.300 21.450 -0.15
 
 
-0.699		 27.000 19.500
Drägerwerke AG & Co. KGaA - Vorzugsaktien 0 0 65.90 66.20 -0.30
 
 
-0.453		 72.40 42.85
Dr. Ing. h.c. F. Porsche AG 0 0 44.490 44.920 -0.43
 
 
-0.957		 72.880 39.770
DWS Group SE 0 0 52.25 52.50 -0.25
 
 
-0.476		 55.05 35.90
Eckert & Ziegler SE 0 0 17.720 17.450 0.27
 
 
1.547		 22.867 12.220
Elmos Semiconductor SE 0 0 76.90 76.90 0.00
 
 
0.000		 98.30 47.90
E.ON SE 0 0 15.610 15.660 -0.05
 
 
-0.319		 16.475 10.550
Evonik Industries AG 0 0 15.820 15.980 -0.16
 
 
-1.001		 22.360 15.980
EVOTEC SE 0 0 6.164 6.180 -0.02
 
 
-0.259		 10.360 5.242
flatexDEGIRO AG 0 0 26.960 27.460 -0.50
 
 
-1.821		 28.860 12.160
Formycon AG 0 0 22.450 21.700 0.75
 
 
3.456		 62.700 20.700
Fraport AG 0 0 74.00 74.65 -0.65
 
 
-0.871		 78.25 47.16
Freenet AG 0 0 27.600 27.740 -0.14
 
 
-0.505		 37.420 26.320
Fresenius Medical Care AG 0 0 43.440 42.670 0.77
 
 
1.805		 53.280 35.200
Fresenius SE & Co. KGaA 0 0 47.500 47.120 0.38
 
 
0.806		 47.810 32.150
Fuchs SE - Vorzugsaktien 0 0 39.220 39.300 -0.08
 
 
-0.204		 50.050 38.960
GEA Group AG 0 0 61.90 63.80 -1.90
 
 
-2.978		 66.45 42.12
Gerresheimer Group 0 0 43.240 43.100 0.14
 
 
0.325		 102.700 41.300
HANNOVER RUECKV STK N 0 0 243.60 242.20 1.40
 
 
0.578		 292.00 237.90
Heidelberg Materials AG 0 0 200.10 204.70 -4.60
 
 
-2.247		 210.90 94.12
Hella KGaA Hueck + CO 0 0 79.20 81.20 -2.00
 
 
-2.463		 92.30 80.80
HelloFresh SE 0 0 7.748 8.012 -0.26
 
 
-3.295		 13.430 6.708
Henkel AG & Co. KGaA - Vorzugsaktien 0 0 72.46 73.26 -0.80
 
 
-1.092		 87.14 65.76
Hensoldt AG 0 0 94.10 95.25 -1.15
 
 
-1.207		 107.00 27.96
HOCHTIEF STK 0 0 232.20 239.60 -7.40
 
 
-3.088		 239.60 106.10
Hugo Boss AG 0 0 41.350 41.260 0.09
 
 
0.218		 46.600 31.780
INFINEON TECHNOLOGIES AG 0 0 32.655 32.435 0.22
 
 
0.678		 38.795 24.010
IONOS Group SE Namens-Aktien o.N. 0 0 39.850 40.050 -0.20
 
 
-0.499		 42.650 20.900
JENOPTIK STK 0 0 16.460 16.460 0.00
 
 
0.000		 29.040 15.480
JUNGHEINRICH PR 0 0 29.980 30.320 -0.34
 
 
-1.121		 42.540 23.840
Kion Group AG 0 0 56.50 57.40 -0.90
 
 
-1.568		 59.35 29.58
Knorr-Bremse 0 0 83.25 85.65 -2.40
 
 
-2.802		 96.30 67.70
Kontron AG 0 0 26.340 24.800 1.54
 
 
6.210		 28.620 15.250
Krones AG 0 0 127.40 133.80 -6.40
 
 
-4.783		 144.60 108.80
K+S STK 0 0 11.180 11.180 0.00
 
 
0.000		 16.800 10.320
Lanxess 0 0 22.800 23.360 -0.56
 
 
-2.397		 32.340 21.720
LEG Immobilien SE 0 0 66.35 67.45 -1.10
 
 
-1.631		 95.28 64.12
Mercedes-Benz Group AG 0 0 50.95 51.38 -0.43
 
 
-0.837		 62.28 47.08
MERCK KGAA 0 0 107.25 106.90 0.35
 
 
0.327		 168.45 104.85
MTU Aero Engines 0 0 355.90 361.70 -5.80
 
 
-1.604		 389.20 268.90
Münchner Rückversicherung 0 0 517.80 518.00 -0.20
 
 
-0.039		 610.00 466.20
Nagarro SE Namens-Aktien o.N. 0 0 48.620 48.740 -0.12
 
 
-0.246		 99.200 48.740
NEMETSCHEK 0 0 105.50 106.10 -0.60
 
 
-0.566		 137.90 87.60
NORDEX SE 0 0 20.100 19.990 0.11
 
 
0.550		 23.080 10.860
PNE Wind AG 0 0 13.680 13.780 -0.10
 
 
-0.726		 15.520 10.520
Porsche Automobil Holding SE 0 0 36.050 36.180 -0.13
 
 
-0.359		 41.370 31.530
PUMA STK 0 0 22.860 19.385 3.48
 
 
17.926		 47.240 17.225
Qiagen N.V. 0 0 38.205 38.285 -0.08
 
 
-0.209		 47.191 35.595
RATIONAL AG 0 0 654.00 659.00 -5.00
 
 
-0.759		 935.00 618.50
Redcare Pharmacy N.V. 0 0 75.70 74.95 0.75
 
 
1.001		 169.90 72.50
RENK Group AG 0 0 71.50 72.08 -0.58
 
 
-0.805		 84.88 17.96
Rheinmetall AG 0 0 1,897.50 1,927.50 -30.00
 
 
-1.556		 1,949.00 468.90
RTL Group 0 0 36.950 36.850 0.10
 
 
0.271		 37.650 23.850
RWE AG 0 0 35.640 35.750 -0.11
 
 
-0.308		 37.560 28.000
SAP SE, Walldorf 0 0 218.50 210.20 8.30
 
 
3.949		 279.75 200.05
SARTORIUS AG VZO O.N. 0 0 196.90 197.05 -0.15
 
 
-0.076		 281.00 172.20
Scout24 SE 0 0 109.60 110.70 -1.10
 
 
-0.994		 122.30 73.70
SIEMENS AG 0 0 227.15 229.95 -2.80
 
 
-1.218		 239.95 166.24
Siemens Energy AG Namens-Aktien o.N 0 0 94.22 94.10 0.12
 
 
0.128		 104.00 30.00
Siemens Healthineers AG 0 0 47.000 47.750 -0.75
 
 
-1.571		 57.820 43.620
Siltronic AG 0 0 40.020 39.840 0.18
 
 
0.452		 70.050 32.280
SMA Solar Technology AG 0 0 21.220 20.760 0.46
 
 
2.216		 24.520 11.690
Ströer SE & Co. KGaA 0 0 39.600 39.800 -0.20
 
 
-0.503		 58.350 39.050
SUESS MICROTEC 0 0 27.480 28.300 -0.82
 
 
-2.898		 70.500 24.160
Symrise GmbH & Co. KG 0 0 77.62 78.96 -1.34
 
 
-1.697		 124.20 78.46
TAG Immobilien AG 0 0 14.420 14.790 -0.37
 
 
-2.502		 16.890 11.940
Talanx AG 0 0 109.80 112.10 -2.30
 
 
-2.052		 123.50 70.15
TeamViewer SE 0 0 8.335 8.330 0.01
 
 
0.060		 13.720 8.330
thyssenkrupp AG 0 0 11.320 11.360 -0.04
 
 
-0.352		 11.360 2.987
TRATON SE 0 0 30.420 30.520 -0.10
 
 
-0.328		 39.500 25.880
TUI AG - konvertierte Namensaktien 0 0 7.912 8.028 -0.12
 
 
-1.445		 9.216 5.870
UNITED INTER STK N 0 0 27.240 27.360 -0.12
 
 
-0.439		 28.340 14.750
VOLKSWAGEN Vorzüge 0 0 98.84 101.10 -2.26
 
 
-2.235		 109.35 80.08
Vonovia SE 0 0 26.460 26.420 0.04
 
 
0.151		 33.680 24.290
Wacker-Chemie AG 0 0 61.95 63.50 -1.55
 
 
-2.441		 93.38 59.20
Zalando SE 0 0 25.710 26.220 -0.51
 
 
-1.945		 39.860 22.650
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.