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

12,621.31

Change

+55.96

Change in %

+0.445

Date
05/12/2025
Time
09:22:00
Open
12,591.88
Previous day
12,565.35
High
12,621.31
Low
12,588.03
52 weeks high
12,929.23
52 weeks low
10,292.32
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 %
Lanxess	17.410	17.450	17.000	17.480	-0.48	-2.746	32.340	16.050
AUTO1 Group SE	24.140	24.200	23.960	24.560	-0.60	-2.443	31.020	14.770
Kion Group AG	65.75	66.00	64.10	65.70	-1.60	-2.435	65.70	29.58
Scout24 SE	87.20	87.30	86.20	88.10	-1.90	-2.157	122.30	83.50
Hensoldt AG	68.35	68.50	67.40	68.85	-1.45	-2.106	116.70	33.32
PUMA STK	21.200	21.230	20.960	21.310	-0.35	-1.642	46.840	15.410
Münchner Rückversicherung	527.60	528.80	526.80	535.20	-8.40	-1.570	610.00	484.10
Kontron AG	22.440	22.680	22.540	22.800	-0.26	-1.140	28.620	17.330
SARTORIUS AG VZO O.N.	255.70	256.00	256.10	258.90	-2.80	-1.081	281.00	172.20
flatexDEGIRO AG	31.760	31.820	31.480	31.820	-0.34	-1.069	34.200	14.425
CONTINENTAL STK	65.32	65.36	65.22	65.82	-0.60	-0.912	66.84	43.68
MERCK KGAA	119.90	120.00	119.15	120.05	-0.90	-0.750	151.05	104.00
TAG Immobilien AG	13.940	13.980	13.930	14.030	-0.10	-0.713	15.840	11.940
BILFINGER STK	101.30	101.50	101.20	101.90	-0.70	-0.687	104.00	44.65
DWS Group SE	51.90	52.00	51.90	52.20	-0.30	-0.575	56.05	38.54
HelloFresh SE	6.046	6.074	5.942	5.972	-0.03	-0.502	13.430	5.214
Rheinmetall AG	1,528.50	1,530.00	1,527.50	1,534.50	-7.00	-0.456	1,994.00	602.80
Hugo Boss AG	34.940	35.010	35.000	35.150	-0.15	-0.427	46.600	31.780
E.ON SE	15.525	15.535	15.560	15.620	-0.06	-0.384	16.475	10.550
Airbus SE	198.36	198.42	197.34	198.10	-0.76	-0.384	213.30	135.54
Deutsche Post AG	45.520	45.540	45.380	45.500	-0.12	-0.264	45.500	33.000
HOCHTIEF STK	323.60	324.00	319.20	320.00	-0.80	-0.250	320.00	124.90
ALLIANZ SE	366.00	366.20	366.90	367.70	-0.80	-0.218	377.60	293.00
1 & 1 AG	24.350	24.500	24.200	24.250	-0.05	-0.206	24.250	11.040
Fraport AG	71.90	72.00	71.75	71.85	-0.10	-0.139	78.25	51.50
AIXTRON STK	18.190	18.235	18.005	18.030	-0.03	-0.139	19.515	9.026
Zalando SE	23.810	23.830	23.620	23.650	-0.03	-0.127	39.860	21.880
Fuchs SE - Vorzugsaktien	37.900	38.200	37.900	37.940	-0.04	-0.105	50.050	37.640
HANNOVER RUECKV STK N	251.20	252.00	253.80	254.00	-0.20	-0.079	292.00	242.00
Aroundtown SA	2.728	2.774	2.736	2.738	-0.00	-0.073	3.476	2.218
VOLKSWAGEN Vorzüge	105.55	105.65	105.35	105.40	-0.05	-0.047	109.35	81.98
BECHTLE STK	43.880	44.160	44.100	44.100	0.00	0.000	44.200	29.880
Deutsche Wohnen SE	21.000	21.100	21.000	21.000	0.00	0.000	25.100	19.500
Siemens Energy AG Namens-Aktien o.N	119.10	119.20	117.05	117.05	0.00	0.000	117.05	47.29
RTL Group	33.100	33.350	33.150	33.150	0.00	0.000	37.650	25.300
Redcare Pharmacy N.V.	63.10	64.10	62.65	62.65	0.00	0.000	160.00	60.20
INFINEON TECHNOLOGIES AG	36.785	36.885	36.560	36.545	0.02	0.041	38.795	24.010
Heidelberg Materials AG	219.50	219.80	217.80	217.70	0.10	0.046	220.50	117.95
Eckert & Ziegler SE	15.360	15.600	15.500	15.490	0.01	0.065	22.867	13.853
EVOTEC SE	5.566	5.688	5.580	5.576	0.00	0.072	9.045	5.150
Fresenius Medical Care AG	40.370	40.530	40.140	40.110	0.03	0.075	53.280	39.370
Evonik Industries AG	12.860	12.880	12.810	12.800	0.01	0.078	22.360	12.800
UNITED INTER STK N	25.180	25.360	25.260	25.240	0.02	0.079	29.180	14.750
TeamViewer SE	5.535	5.615	5.575	5.570	0.01	0.090	13.440	5.440
Deutsche Telekom AG	27.390	27.410	27.430	27.400	0.03	0.109	35.540	26.420
Henkel AG & Co. KGaA - Vorzugsaktien	69.04	69.08	68.82	68.74	0.08	0.116	87.14	65.76
Symrise GmbH & Co. KG	68.88	68.96	68.40	68.32	0.08	0.117	105.75	68.22
DEUTSCHE BOERSE STK N	222.00	222.60	220.80	220.50	0.30	0.136	294.10	203.00
RWE AG	43.670	43.690	43.310	43.250	0.06	0.139	46.680	28.000
Freenet AG	28.180	28.300	28.120	28.080	0.04	0.142	37.420	26.480
Delivery Hero SE	19.415	19.560	18.615	18.585	0.03	0.161	35.810	16.085
ATOSS SOFTWARE STK	118.20	119.00	118.40	118.20	0.20	0.169	144.80	99.00
DEUTSCHE LUFTHANSA AG	8.212	8.218	8.234	8.220	0.01	0.170	8.362	5.570
BAYERISCHE MOTOREN WERKE AG	93.46	93.54	93.10	92.94	0.16	0.172	92.94	64.80
SIEMENS AG	231.10	231.25	230.75	230.35	0.40	0.174	251.60	173.40
COMMERZBANK	34.640	34.660	34.130	34.060	0.07	0.206	37.690	14.940
Fresenius SE & Co. KGaA	47.900	48.050	47.930	47.830	0.10	0.209	50.300	33.240
Gerresheimer Group	26.340	26.400	26.080	26.020	0.06	0.231	81.500	23.420
Carl-Zeiss Meditec AG	43.440	43.820	43.320	43.220	0.10	0.231	69.500	41.320
RATIONAL AG	623.00	628.50	629.50	628.00	1.50	0.239	888.50	615.00
Brenntag SE	49.250	49.280	49.000	48.870	0.13	0.266	67.640	46.140
TUI AG - konvertierte Namensaktien	8.268	8.278	8.274	8.252	0.02	0.267	9.216	5.870
BAYER AG	33.645	33.750	33.670	33.580	0.09	0.268	34.270	18.846
JUNGHEINRICH PR	34.620	34.820	34.900	34.800	0.10	0.287	42.540	23.980
Drägerwerke AG & Co. KGaA - Vorzugsaktien	67.20	68.30	68.40	68.20	0.20	0.293	77.10	44.05
Krones AG	132.80	133.60	133.20	132.80	0.40	0.301	144.60	108.80
SAP SE, Walldorf	211.40	211.50	211.25	210.55	0.70	0.332	279.75	205.65
JENOPTIK STK	19.390	19.550	19.400	19.330	0.07	0.362	24.520	15.480
Cancom IT Systems	27.150	27.250	27.200	27.100	0.10	0.369	30.450	22.250
BASF SE	43.430	43.450	42.930	42.770	0.16	0.374	53.840	40.980
IONOS Group SE Namens-Aktien o.N.	26.550	26.600	26.550	26.450	0.10	0.378	42.650	20.900
thyssenkrupp AG	9.540	9.588	9.250	9.208	0.04	0.456	9.956	2.895
Fielmann Group AG	42.900	43.250	43.250	43.050	0.20	0.465	58.500	39.150
Vonovia SE	25.460	25.580	25.600	25.480	0.12	0.471	31.720	24.290
NEMETSCHEK	94.35	94.55	94.20	93.75	0.45	0.480	137.90	87.30
Daimler Truck Holding AG	37.670	37.800	37.670	37.490	0.18	0.480	44.510	31.150
BEIERSDORF AG	90.96	91.00	91.12	90.64	0.48	0.530	137.40	87.66
Porsche Automobil Holding SE	39.830	39.850	39.690	39.460	0.23	0.583	39.460	31.530
Mercedes-Benz Group AG	60.63	60.74	60.50	60.12	0.38	0.632	62.28	47.08
SUESS MICROTEC	37.480	37.620	36.900	36.660	0.24	0.655	51.300	24.160
K+S STK	11.970	11.990	11.720	11.640	0.08	0.687	16.800	10.320
PNE Wind AG	10.500	10.600	10.420	10.340	0.08	0.774	15.520	9.690
GEA Group AG	57.90	58.00	57.60	57.15	0.45	0.787	66.45	47.48
Qiagen N.V.	40.505	40.540	40.265	39.950	0.32	0.788	47.191	35.595
Hella KGaA Hueck + CO	80.80	81.30	81.00	80.30	0.70	0.872	92.30	78.00
Talanx AG	108.10	108.50	109.50	108.50	1.00	0.922	123.50	79.85
Elmos Semiconductor SE	98.70	99.10	98.10	97.20	0.90	0.926	98.30	47.90
adidas AG	164.40	164.50	161.95	160.35	1.60	0.998	261.10	151.35
MTU Aero Engines	357.20	357.90	351.80	348.00	3.80	1.092	397.10	269.20
Siltronic AG	49.560	49.860	49.900	49.320	0.58	1.176	59.250	32.280
LEG Immobilien SE	64.70	64.80	64.85	64.05	0.80	1.249	87.74	62.65
Deutsche Bank AG	31.220	31.235	31.000	30.605	0.40	1.291	33.070	16.022
Wacker-Chemie AG	66.60	66.80	66.15	65.30	0.85	1.302	87.32	59.20
CTS Eventim AG & Co. KGaA	80.85	81.10	80.20	79.10	1.10	1.391	113.10	75.00
NORDEX SE	26.040	26.080	26.040	25.620	0.42	1.639	28.200	10.860
Siemens Healthineers AG	42.860	42.880	42.770	41.950	0.82	1.955	57.820	40.830
Ströer SE & Co. KGaA	35.750	35.900	36.100	35.250	0.85	2.411	58.350	33.500
TRATON SE	29.100	29.160	28.840	28.140	0.70	2.488	39.500	25.880
Knorr-Bremse	90.20	90.35	90.30	87.95	2.35	2.672	96.30	67.70
SMA Solar Technology AG	36.400	36.540	36.220	34.980	1.24	3.545	34.980	12.630
Nagarro SE Namens-Aktien o.N.	76.45	76.70	75.50	72.85	2.65	3.638	93.00	43.08
RENK Group AG	50.990	51.060	51.810	49.380	2.43	4.921	88.760	18.110
Dr. Ing. h.c. F. Porsche AG	47.310	47.340	47.140	44.870	2.27	5.059	62.820	39.770
AURUBIS AG	121.30	121.60	121.80	114.50	7.30	6.376	119.60	70.35

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.