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

12,214.79

Change

+83.31

Change in %

+0.687

Date
24/11/2025
Time
17:50:00
Open
12,188.44
Previous day
12,131.48
High
12,284.94
Low
12,165.23
52 weeks high
12,929.23
52 weeks low
10,134.10
Volume last trade
n/a
Volume
0
Turnover
0.00

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 %
Rheinmetall AG	1,441.00	1,443.50	1,386.50	1,505.00	-118.50	-7.874	1,994.00	602.80
RENK Group AG	49.615	50.180	48.075	50.760	-2.69	-5.290	88.760	18.110
Hensoldt AG	70.45	70.70	68.45	72.20	-3.75	-5.194	116.70	33.32
thyssenkrupp AG	8.322	8.514	8.156	8.522	-0.37	-4.295	9.956	2.827
NORDEX SE	25.780	25.860	25.620	26.640	-1.02	-3.829	28.200	10.860
flatexDEGIRO AG	31.120	31.280	30.340	31.100	-0.76	-2.444	34.200	13.260
HOCHTIEF STK	286.60	287.80	279.20	284.00	-4.80	-1.690	294.60	116.70
Deutsche Telekom AG	27.260	27.280	27.190	27.630	-0.44	-1.592	35.540	26.420
PNE Wind AG	10.020	10.120	10.100	10.260	-0.16	-1.559	15.520	10.020
DEUTSCHE BOERSE STK N	214.70	216.30	216.40	219.20	-2.80	-1.277	294.10	203.00
MTU Aero Engines	346.30	349.40	347.00	350.30	-3.30	-0.942	397.10	269.20
1 & 1 AG	22.950	23.050	21.350	21.550	-0.20	-0.928	22.250	11.040
ALLIANZ SE	362.30	362.80	361.90	364.80	-2.90	-0.795	377.60	288.00
HANNOVER RUECKV STK N	253.60	256.40	255.00	256.80	-1.80	-0.701	292.00	242.00
Freenet AG	27.460	27.840	27.440	27.620	-0.18	-0.652	37.420	26.480
Airbus SE	0	0	201.95	202.95	-1.00	-0.493	213.30	135.54
GEA Group AG	57.45	57.75	57.45	57.70	-0.25	-0.433	66.45	46.18
BILFINGER STK	95.05	95.30	92.70	93.10	-0.40	-0.430	104.00	43.10
BASF SE	44.260	44.310	43.180	43.350	-0.17	-0.392	53.840	40.980
Wacker-Chemie AG	67.25	67.95	65.70	65.95	-0.25	-0.379	87.32	59.20
Heidelberg Materials AG	208.00	208.50	208.00	208.70	-0.70	-0.335	215.50	117.90
Münchner Rückversicherung	529.60	534.40	532.40	533.20	-0.80	-0.150	610.00	484.10
Fresenius SE & Co. KGaA	46.920	47.350	47.140	47.200	-0.06	-0.127	50.300	33.000
AIXTRON STK	17.200	17.325	16.515	16.520	-0.01	-0.030	19.515	9.026
Zalando SE	21.880	22.040	22.220	22.210	0.01	0.045	39.860	22.210
RATIONAL AG	617.50	631.50	625.50	625.00	0.50	0.080	904.00	615.00
Fielmann Group AG	42.800	43.900	43.350	43.300	0.05	0.115	58.500	39.050
SUESS MICROTEC	32.960	33.140	32.140	32.100	0.04	0.125	51.300	24.160
BECHTLE STK	38.380	38.800	38.520	38.460	0.06	0.156	41.260	29.880
RWE AG	44.110	44.150	44.020	43.900	0.12	0.273	46.680	28.000
RTL Group	32.950	33.750	33.350	33.250	0.10	0.301	37.650	24.050
Fuchs SE - Vorzugsaktien	38.640	39.080	38.860	38.740	0.12	0.310	50.050	37.700
ATOSS SOFTWARE STK	108.40	109.60	106.00	105.60	0.40	0.379	144.80	99.00
Redcare Pharmacy N.V.	59.55	61.30	60.45	60.20	0.25	0.415	160.00	60.20
Daimler Truck Holding AG	35.890	36.440	35.920	35.760	0.16	0.447	44.510	31.150
TUI AG - konvertierte Namensaktien	7.714	7.736	7.560	7.526	0.03	0.452	9.216	5.870
Mercedes-Benz Group AG	57.25	57.85	57.54	57.28	0.26	0.454	62.28	47.08
Evonik Industries AG	13.110	13.160	13.130	13.070	0.06	0.459	22.360	13.010
Vonovia SE	26.120	26.350	26.230	26.110	0.12	0.460	31.720	24.290
DEUTSCHE LUFTHANSA AG	8.056	8.080	7.988	7.942	0.05	0.579	8.362	5.570
SAP SE, Walldorf	206.95	207.45	207.15	205.80	1.35	0.656	279.75	205.80
Elmos Semiconductor SE	91.30	92.90	91.30	90.60	0.70	0.773	98.30	47.90
adidas AG	152.40	152.90	153.00	151.80	1.20	0.791	261.10	151.35
EVOTEC SE	5.182	5.368	5.250	5.208	0.04	0.806	9.240	5.150
Krones AG	126.20	128.00	127.00	125.80	1.20	0.954	144.60	108.80
Aroundtown SA	3.062	3.192	3.114	3.080	0.03	1.104	3.476	2.218
Gerresheimer Group	24.280	24.420	23.680	23.420	0.26	1.110	81.500	23.420
Drägerwerke AG & Co. KGaA - Vorzugsaktien	69.10	69.90	69.50	68.70	0.80	1.164	77.10	43.30
SMA Solar Technology AG	32.720	32.840	32.440	32.060	0.38	1.185	34.700	11.760
TeamViewer SE	5.475	5.655	5.505	5.440	0.07	1.195	13.440	5.440
Cancom IT Systems	25.200	25.300	24.750	24.450	0.30	1.227	30.450	22.250
AURUBIS AG	108.20	108.50	107.00	105.70	1.30	1.230	119.60	70.35
Delivery Hero SE	15.970	16.615	16.290	16.085	0.21	1.274	39.250	16.085
Kontron AG	22.960	23.560	23.340	23.020	0.32	1.390	28.620	16.750
Talanx AG	109.10	109.70	109.00	107.50	1.50	1.395	123.50	78.75
Fresenius Medical Care AG	41.090	41.620	41.340	40.770	0.57	1.398	53.280	39.370
K+S STK	11.030	11.110	11.010	10.850	0.16	1.475	16.800	10.320
Fraport AG	72.00	72.15	71.30	70.25	1.05	1.495	78.25	49.72
E.ON SE	15.345	15.370	15.595	15.365	0.23	1.497	16.475	10.550
AUTO1 Group SE	23.520	23.680	23.520	23.160	0.36	1.554	31.020	11.110
Henkel AG & Co. KGaA - Vorzugsaktien	69.34	69.60	70.16	69.06	1.10	1.593	87.14	65.76
COMMERZBANK	31.840	31.950	31.930	31.380	0.55	1.753	37.690	14.060
Hella KGaA Hueck + CO	79.20	79.50	79.40	78.00	1.40	1.795	92.30	78.00
SIEMENS AG	222.65	223.20	223.20	219.20	4.00	1.825	251.60	173.40
Deutsche Bank AG	29.290	29.345	29.795	29.250	0.55	1.863	33.070	15.360
IONOS Group SE Namens-Aktien o.N.	27.900	28.000	27.050	26.550	0.50	1.883	42.650	20.900
INFINEON TECHNOLOGIES AG	32.665	33.095	32.870	32.230	0.64	1.986	38.795	24.010
BEIERSDORF AG	90.14	90.74	90.58	88.70	1.88	2.120	137.40	87.66
Knorr-Bremse	84.65	85.25	83.80	82.05	1.75	2.133	96.30	67.70
DWS Group SE	52.00	52.10	51.95	50.80	1.15	2.264	56.05	38.54
Scout24 SE	88.85	89.15	88.50	86.50	2.00	2.312	122.30	83.50
UNITED INTER STK N	25.160	25.480	25.320	24.740	0.58	2.344	29.180	14.750
JUNGHEINRICH PR	32.820	33.440	33.160	32.400	0.76	2.346	42.540	23.980
JENOPTIK STK	19.100	19.600	19.260	18.810	0.45	2.392	24.520	15.480
Deutsche Post AG	43.630	43.750	43.020	42.000	1.02	2.429	45.090	33.000
HelloFresh SE	5.334	5.406	5.342	5.214	0.13	2.455	13.430	5.214
BAYERISCHE MOTOREN WERKE AG	86.82	87.12	86.90	84.76	2.14	2.525	91.00	64.80
Qiagen N.V.	40.905	41.205	40.390	39.375	1.02	2.578	47.191	35.595
Deutsche Wohnen SE	21.600	21.650	21.750	21.200	0.55	2.594	25.100	19.500
VOLKSWAGEN Vorzüge	95.60	95.66	95.02	92.54	2.48	2.680	109.35	80.08
PUMA STK	15.525	15.575	15.830	15.410	0.42	2.726	46.840	15.410
Hugo Boss AG	37.220	37.320	37.260	36.230	1.03	2.843	46.600	31.780
MERCK KGAA	112.10	112.55	112.55	109.35	3.20	2.926	151.05	104.00
Siltronic AG	43.100	43.440	43.220	41.980	1.24	2.954	59.250	32.280
Dr. Ing. h.c. F. Porsche AG	43.480	43.830	43.360	42.110	1.25	2.968	62.820	39.770
Kion Group AG	60.35	60.65	59.65	57.90	1.75	3.022	64.30	29.58
TAG Immobilien AG	14.310	14.400	14.310	13.880	0.43	3.098	15.840	11.940
Lanxess	16.590	16.840	16.610	16.090	0.52	3.232	32.340	16.050
Porsche Automobil Holding SE	35.960	36.210	36.050	34.900	1.15	3.295	39.280	31.530
Carl-Zeiss Meditec AG	44.240	45.480	44.840	43.400	1.44	3.318	69.500	41.320
SARTORIUS AG VZO O.N.	230.90	232.50	225.80	218.10	7.70	3.530	281.00	172.20
Siemens Healthineers AG	42.110	42.200	42.280	40.830	1.45	3.551	57.820	40.830
Brenntag SE	48.760	49.040	49.030	47.340	1.69	3.570	67.640	46.140
LEG Immobilien SE	64.70	65.25	64.90	62.65	2.25	3.591	87.78	62.65
Ströer SE & Co. KGaA	35.500	35.750	34.750	33.500	1.25	3.731	58.350	33.500
Eckert & Ziegler SE	15.910	16.380	16.120	15.540	0.58	3.732	22.867	13.853
Symrise GmbH & Co. KG	70.02	70.42	70.84	68.22	2.62	3.841	106.05	68.22
CONTINENTAL STK	63.66	63.88	63.22	60.82	2.40	3.946	66.84	43.68
Siemens Energy AG Namens-Aktien o.N	106.30	106.65	106.20	102.00	4.20	4.118	113.70	47.29
TRATON SE	28.820	29.040	28.460	27.320	1.14	4.173	39.500	25.880
NEMETSCHEK	92.55	93.35	91.60	87.80	3.80	4.328	137.90	87.30
Nagarro SE Namens-Aktien o.N.	72.25	72.40	68.95	66.05	2.90	4.391	99.20	43.08
BAYER AG	30.260	30.790	30.425	27.690	2.74	9.877	30.425	18.846
CTS Eventim AG & Co. KGaA	83.30	83.65	85.00	76.90	8.10	10.533	113.10	75.00

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.