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

12,499.69

Change

+27.45

Change in %

+0.220

Date
03/07/2025
Time
10:32:00
Open
12,521.50
Previous day
12,472.24
High
12,527.57
Low
12,494.31
52 weeks high
12,727.28
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	206.80	207.00	207.00	207.70	-0.70	-0.337	261.10	188.55
Airbus SE	175.32	175.36	175.12	175.02	0.10	0.057	177.44	126.38
AIXTRON STK	16.520	16.540	16.190	15.970	0.22	1.378	22.300	9.026
ALLIANZ SE	343.20	343.30	341.70	340.10	1.60	0.470	377.10	245.80
Aroundtown SA	2.998	3.046	3.016	3.030	-0.01	-0.462	3.209	1.920
ATOSS SOFTWARE STK	137.80	138.40	136.80	141.40	-4.60	-3.253	143.20	108.00
AURUBIS AG	88.75	88.80	89.00	88.60	0.40	0.451	94.25	62.10
AUTO1 Group SE	26.500	26.540	26.680	26.320	0.36	1.368	27.220	5.990
BASF SE	43.200	43.220	43.130	42.890	0.24	0.560	53.840	40.980
BAYER AG	26.685	26.790	26.705	26.440	0.27	1.002	30.445	18.846
BAYERISCHE MOTOREN WERKE AG	79.26	79.30	79.08	75.74	3.34	4.410	91.22	64.80
BECHTLE STK	38.180	38.400	38.300	38.640	-0.34	-0.880	42.600	29.880
BEIERSDORF AG	108.05	108.15	108.00	108.05	-0.05	-0.046	138.10	105.95
BILFINGER STK	78.70	78.90	78.45	78.95	-0.50	-0.633	81.35	43.10
Brenntag SE	57.86	57.90	56.68	56.58	0.10	0.177	67.64	52.70
Cancom IT Systems	27.300	27.400	27.350	27.800	-0.45	-1.619	33.140	22.580
Carl-Zeiss Meditec AG	55.30	55.70	55.25	56.65	-1.40	-2.471	71.10	45.16
COMMERZBANK	27.490	27.510	27.560	27.470	0.09	0.328	28.770	12.280
CONTINENTAL STK	75.94	75.98	74.98	74.34	0.64	0.861	77.60	51.94
CTS Eventim AG & Co. KGaA	101.70	101.90	103.40	104.20	-0.80	-0.768	113.10	74.45
Daimler Truck Holding AG	40.800	40.920	40.690	40.570	0.12	0.296	44.290	29.970
Delivery Hero SE	23.680	23.820	23.700	23.770	-0.07	-0.294	41.560	18.400
Deutsche Bank AG	24.725	24.730	24.690	24.620	0.07	0.284	25.635	12.896
DEUTSCHE BOERSE STK N	269.80	270.30	269.80	268.80	1.00	0.372	294.10	178.65
DEUTSCHE LUFTHANSA AG	7.294	7.298	7.294	7.280	0.01	0.192	7.986	5.556
Deutsche Post AG	39.710	39.720	39.270	39.230	0.04	0.102	43.360	33.000
Deutsche Telekom AG	30.890	30.900	31.070	31.140	-0.07	-0.225	35.540	23.540
Deutsche Wohnen SE	23.900	24.000	23.750	24.400	-0.65	-2.664	27.000	17.920
Drägerwerke AG & Co. KGaA - Vorzugsaktien	66.00	66.50	66.20	66.00	0.20	0.303	72.40	42.85
Dr. Ing. h.c. F. Porsche AG	43.660	43.680	43.190	42.280	0.91	2.152	75.660	39.770
DWS Group SE	49.100	49.160	48.820	49.160	-0.34	-0.692	53.750	30.920
Eckert & Ziegler SE	66.85	67.20	67.00	66.55	0.45	0.676	68.10	35.64
Elmos Semiconductor SE	91.30	91.40	91.40	93.40	-2.00	-2.141	93.40	47.90
E.ON SE	15.650	15.660	15.605	15.735	-0.13	-0.826	15.835	10.550
Evonik Industries AG	17.560	17.580	17.420	17.360	0.06	0.346	22.360	16.345
EVOTEC SE	7.420	7.548	7.470	7.270	0.20	2.751	10.360	5.242
flatexDEGIRO AG	24.100	24.140	23.460	23.720	-0.26	-1.096	24.960	11.755
Formycon AG	29.150	29.900	29.700	29.600	0.10	0.338	62.700	20.700
Fraport AG	64.05	64.15	64.75	64.55	0.20	0.310	64.55	43.90
Freenet AG	27.420	27.540	27.460	27.480	-0.02	-0.073	37.420	24.200
Fresenius Medical Care AG	47.740	47.890	47.710	48.240	-0.53	-1.099	53.280	33.100
Fresenius SE & Co. KGaA	42.360	42.480	42.430	42.180	0.25	0.593	44.170	28.470
Fuchs SE - Vorzugsaktien	48.340	48.580	48.460	48.120	0.34	0.707	50.050	37.040
GEA Group AG	58.90	58.95	58.65	58.95	-0.30	-0.509	60.50	38.20
Gerresheimer Group	49.020	49.140	48.580	48.160	0.42	0.872	105.200	45.720
HANNOVER RUECKV STK N	265.20	265.80	265.20	264.00	1.20	0.455	292.00	211.90
Heidelberg Materials AG	194.65	194.75	194.15	192.95	1.20	0.622	200.40	86.78
Hella KGaA Hueck + CO	87.00	87.30	86.90	86.10	0.80	0.929	92.30	82.30
HelloFresh SE	8.846	8.866	8.766	8.264	0.50	6.075	13.430	5.040
Henkel AG & Co. KGaA - Vorzugsaktien	66.68	66.72	66.88	66.86	0.02	0.030	87.14	65.76
Hensoldt AG	92.95	93.05	92.95	93.25	-0.30	-0.322	107.00	27.96
HOCHTIEF STK	161.70	161.80	161.90	163.90	-2.00	-1.220	184.90	100.50
Hugo Boss AG	40.930	41.000	40.950	39.700	1.25	3.149	46.600	31.780
INFINEON TECHNOLOGIES AG	36.620	36.715	36.730	36.190	0.54	1.492	38.795	24.010
IONOS Group SE Namens-Aktien o.N.	37.200	37.300	37.450	38.050	-0.60	-1.577	42.650	20.900
JENOPTIK STK	19.560	19.700	19.640	19.580	0.06	0.306	29.040	15.480
JUNGHEINRICH PR	39.280	39.480	39.400	39.480	-0.08	-0.203	40.000	23.840
Kion Group AG	48.660	48.700	48.700	47.640	1.06	2.225	47.640	29.580
Knorr-Bremse	82.25	82.35	81.95	81.60	0.35	0.429	96.30	67.55
Kontron AG	25.000	25.240	25.380	25.100	0.28	1.116	25.880	15.250
Krones AG	141.20	142.00	142.00	138.00	4.00	2.899	144.60	108.80
K+S STK	15.880	15.900	15.880	15.480	0.40	2.584	16.800	10.050
Lanxess	26.040	26.080	25.660	25.160	0.50	1.987	32.340	21.480
LEG Immobilien SE	73.85	73.90	73.70	76.35	-2.65	-3.471	95.28	64.12
Mercedes-Benz Group AG	50.88	50.98	50.83	50.82	0.01	0.020	65.91	47.08
MERCK KGAA	112.65	112.70	112.50	112.55	-0.05	-0.044	175.45	109.00
MTU Aero Engines	366.80	367.50	368.10	366.00	2.10	0.574	378.00	245.10
Münchner Rückversicherung	551.60	552.80	551.80	551.80	0.00	0.000	610.00	427.90
Nagarro SE Namens-Aktien o.N.	60.85	61.05	60.95	60.25	0.70	1.162	99.20	55.25
NEMETSCHEK	120.80	121.00	120.20	121.80	-1.60	-1.314	129.00	82.85
NORDEX SE	17.650	17.670	17.330	16.880	0.45	2.666	18.220	10.860
PNE Wind AG	15.300	15.320	15.200	15.120	0.08	0.529	15.520	10.520
Porsche Automobil Holding SE	34.420	34.440	34.500	34.010	0.49	1.441	43.570	31.530
PUMA STK	23.280	23.300	23.710	23.700	0.01	0.042	47.240	19.065
Qiagen N.V.	41.215	41.215	40.935	39.890	1.05	2.620	47.191	35.595
RATIONAL AG	722.00	727.00	724.50	716.50	8.00	1.117	935.00	677.50
Redcare Pharmacy N.V.	93.40	94.35	94.10	91.10	3.00	3.293	169.90	87.20
RENK Group AG	63.38	63.44	64.70	64.30	0.40	0.622	84.88	17.96
Rheinmetall AG	1,702.00	1,702.50	1,725.50	1,723.50	2.00	0.116	1,906.00	468.90
RTL Group	36.350	36.650	36.550	36.750	-0.20	-0.544	37.100	23.850
RWE AG	36.110	36.130	36.070	36.180	-0.11	-0.304	36.180	28.000
SAP SE, Walldorf	253.50	253.60	253.25	256.05	-2.80	-1.094	279.75	179.30
SARTORIUS AG VZO O.N.	225.30	225.50	223.00	218.70	4.30	1.966	281.00	172.20
Scout24 SE	114.90	115.00	115.00	117.00	-2.00	-1.709	120.30	65.95
SIEMENS AG	221.90	221.95	221.00	216.90	4.10	1.890	239.95	155.04
Siemens Energy AG Namens-Aktien o.N	89.98	90.00	90.28	91.90	-1.62	-1.763	98.16	23.70
Siemens Healthineers AG	47.550	47.570	47.190	47.120	0.07	0.149	57.820	43.620
Siltronic AG	42.180	42.260	42.320	40.200	2.12	5.274	77.550	33.020
Ströer SE & Co. KGaA	50.50	50.70	51.10	51.50	-0.40	-0.777	63.60	45.00
SUESS MICROTEC	43.260	43.360	43.960	44.220	-0.26	-0.588	70.500	27.580
Symrise GmbH & Co. KG	92.22	92.26	91.46	90.88	0.58	0.638	124.20	89.56
TAG Immobilien AG	14.760	14.790	14.610	14.890	-0.28	-1.880	16.890	11.940
Talanx AG	107.20	107.40	107.60	109.80	-2.20	-2.004	115.90	64.30
TeamViewer SE	9.415	9.495	9.455	9.485	-0.03	-0.316	13.720	9.190
thyssenkrupp AG	9.120	9.168	9.228	9.308	-0.08	-0.859	11.050	2.790
TRATON SE	28.500	28.560	28.320	27.600	0.72	2.609	39.500	25.880
TUI AG - konvertierte Namensaktien	7.474	7.480	7.652	7.634	0.02	0.236	8.628	5.328
UNITED INTER STK N	23.480	23.640	23.540	23.520	0.02	0.085	24.580	14.750
VOLKSWAGEN Vorzüge	91.90	91.94	91.78	91.12	0.66	0.724	109.35	80.08
Vonovia SE	29.470	29.590	29.500	29.450	0.05	0.170	33.680	24.290
Wacker-Chemie AG	66.80	66.90	65.50	62.35	3.15	5.052	104.60	59.20
Zalando SE	28.370	28.390	28.440	29.440	-1.00	-3.397	39.860	21.380
1 & 1 AG	18.560	18.580	18.540	18.520	0.02	0.108	18.780	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.