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

12,460.69

Change

+144.07

Change in %

+1.170

Date
18/09/2025
Time
17:50:00
Open
12,353.13
Previous day
12,316.62
High
12,473.84
Low
12,353.13
52 weeks high
12,870.61
52 weeks low
9,883.38
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 %
CONTINENTAL STK	57.44	57.72	58.36	72.20	-13.84	-19.169	78.14	54.04
Krones AG	121.00	122.40	121.60	127.40	-5.80	-4.553	144.60	108.80
RENK Group AG	69.20	69.39	69.19	71.50	-2.31	-3.231	84.88	17.96
ATOSS SOFTWARE STK	102.60	103.80	99.60	102.80	-3.20	-3.113	144.80	99.00
CTS Eventim AG & Co. KGaA	83.60	83.90	82.90	85.25	-2.35	-2.757	113.10	78.75
RTL Group	35.850	36.600	36.050	36.950	-0.90	-2.436	37.650	23.850
Ströer SE & Co. KGaA	38.850	39.450	38.750	39.600	-0.85	-2.146	58.350	39.050
HOCHTIEF STK	233.20	234.80	227.40	232.20	-4.80	-2.067	239.60	106.70
BASF SE	42.960	43.060	42.940	43.740	-0.80	-1.829	53.840	40.980
PUMA STK	22.460	22.540	22.460	22.860	-0.40	-1.750	47.240	17.225
AURUBIS AG	94.85	95.35	95.85	97.15	-1.30	-1.338	98.95	62.10
Dr. Ing. h.c. F. Porsche AG	43.710	44.000	43.950	44.490	-0.54	-1.214	72.880	39.770
Hensoldt AG	93.35	93.50	93.00	94.10	-1.10	-1.169	107.00	27.96
Vonovia SE	26.070	26.260	26.160	26.460	-0.30	-1.134	33.680	24.290
BEIERSDORF AG	91.48	91.78	91.26	92.30	-1.04	-1.127	137.40	90.42
Hella KGaA Hueck + CO	79.90	80.20	78.40	79.20	-0.80	-1.010	92.30	79.20
Knorr-Bremse	81.85	82.45	82.45	83.25	-0.80	-0.961	96.30	67.70
Fresenius SE & Co. KGaA	46.840	47.270	47.050	47.500	-0.45	-0.947	47.810	32.150
Porsche Automobil Holding SE	35.190	35.320	35.720	36.050	-0.33	-0.915	41.370	31.530
Aroundtown SA	3.170	3.328	3.248	3.272	-0.02	-0.733	3.476	2.218
Airbus SE	191.36	192.06	192.04	193.38	-1.34	-0.693	196.74	126.38
Fresenius Medical Care AG	42.890	43.430	43.150	43.440	-0.29	-0.668	53.280	35.200
Symrise GmbH & Co. KG	78.02	78.30	77.16	77.62	-0.46	-0.593	124.20	77.62
PNE Wind AG	13.540	13.700	13.600	13.680	-0.08	-0.585	15.520	10.520
SIEMENS AG	228.25	228.70	225.90	227.15	-1.25	-0.550	239.95	166.24
RATIONAL AG	645.50	663.00	650.50	654.00	-3.50	-0.535	935.00	618.50
RWE AG	35.270	35.390	35.500	35.640	-0.14	-0.393	37.560	28.000
Fraport AG	74.10	74.50	73.75	74.00	-0.25	-0.338	78.25	47.30
Brenntag SE	50.34	50.64	50.18	50.34	-0.16	-0.318	67.64	50.34
flatexDEGIRO AG	26.980	27.140	26.880	26.960	-0.08	-0.297	28.860	12.160
Deutsche Bank AG	30.480	30.505	30.825	30.910	-0.09	-0.275	31.890	14.960
TRATON SE	30.340	30.600	30.340	30.420	-0.08	-0.263	39.500	25.880
GEA Group AG	61.70	62.05	61.80	61.90	-0.10	-0.162	66.45	42.12
TAG Immobilien AG	14.310	14.400	14.400	14.420	-0.02	-0.139	16.890	11.940
VOLKSWAGEN Vorzüge	97.52	97.68	98.72	98.84	-0.12	-0.121	109.35	80.08
Henkel AG & Co. KGaA - Vorzugsaktien	71.80	72.10	72.40	72.46	-0.06	-0.083	87.14	65.76
Freenet AG	27.340	27.840	27.580	27.600	-0.02	-0.072	37.420	26.320
Fuchs SE - Vorzugsaktien	38.980	39.460	39.200	39.220	-0.02	-0.051	50.050	39.180
E.ON SE	15.465	15.500	15.610	15.610	0.00	0.000	16.475	10.550
Gerresheimer Group	43.800	44.100	43.240	43.240	0.00	0.000	102.700	41.300
LEG Immobilien SE	66.10	66.70	66.40	66.35	0.05	0.075	95.28	64.12
DEUTSCHE BOERSE STK N	230.30	232.00	231.10	230.90	0.20	0.087	294.10	204.60
NEMETSCHEK	109.70	110.20	105.60	105.50	0.10	0.095	137.90	87.60
HelloFresh SE	7.856	7.906	7.756	7.748	0.01	0.103	13.430	6.708
TUI AG - konvertierte Namensaktien	7.984	8.002	7.924	7.912	0.01	0.152	9.216	5.870
Kion Group AG	57.50	57.75	56.60	56.50	0.10	0.177	59.35	29.58
MERCK KGAA	107.15	107.95	107.45	107.25	0.20	0.186	168.45	104.85
Deutsche Telekom AG	29.270	29.290	29.240	29.170	0.07	0.240	35.540	25.980
IONOS Group SE Namens-Aktien o.N.	40.800	40.900	39.950	39.850	0.10	0.251	42.650	20.900
Qiagen N.V.	38.740	39.040	38.310	38.205	0.11	0.275	47.191	35.595
Deutsche Post AG	38.120	38.240	38.290	38.180	0.11	0.288	43.360	33.000
ALLIANZ SE	347.70	347.80	346.20	345.20	1.00	0.290	377.60	283.10
Drägerwerke AG & Co. KGaA - Vorzugsaktien	65.50	66.80	66.10	65.90	0.20	0.303	72.40	42.85
Siemens Energy AG Namens-Aktien o.N	95.06	95.18	94.54	94.22	0.32	0.340	104.00	31.20
Talanx AG	111.90	112.20	110.20	109.80	0.40	0.364	123.50	70.15
Deutsche Wohnen SE	21.150	21.450	21.400	21.300	0.10	0.469	27.000	19.500
Siemens Healthineers AG	47.210	47.530	47.230	47.000	0.23	0.489	57.820	43.620
BAYERISCHE MOTOREN WERKE AG	83.42	83.62	83.36	82.94	0.42	0.506	91.00	64.80
Rheinmetall AG	1,913.00	1,914.00	1,907.50	1,897.50	10.00	0.527	1,949.00	468.90
BILFINGER STK	95.05	95.20	94.15	93.60	0.55	0.588	97.70	43.10
Lanxess	22.680	22.840	22.940	22.800	0.14	0.614	32.340	21.720
Evonik Industries AG	15.500	15.530	15.920	15.820	0.10	0.632	22.360	15.820
Scout24 SE	108.50	109.10	110.30	109.60	0.70	0.639	122.30	74.25
BAYER AG	27.290	27.795	27.600	27.400	0.20	0.730	30.445	18.846
Zalando SE	27.240	27.330	25.900	25.710	0.19	0.739	39.860	22.650
Heidelberg Materials AG	202.60	203.00	201.60	200.10	1.50	0.750	210.90	95.22
HANNOVER RUECKV STK N	244.40	246.80	245.60	243.60	2.00	0.821	292.00	237.90
JUNGHEINRICH PR	29.900	30.580	30.240	29.980	0.26	0.867	42.540	23.840
Münchner Rückversicherung	520.20	524.80	522.40	517.80	4.60	0.888	610.00	466.20
SMA Solar Technology AG	22.180	22.340	21.460	21.220	0.24	1.131	24.520	11.690
Siltronic AG	43.620	43.840	40.500	40.020	0.48	1.199	70.050	32.280
Hugo Boss AG	41.750	42.050	41.880	41.350	0.53	1.282	46.600	31.780
DEUTSCHE LUFTHANSA AG	7.474	7.516	7.496	7.400	0.10	1.297	8.362	5.570
Mercedes-Benz Group AG	51.43	51.80	51.62	50.95	0.67	1.315	62.28	47.08
UNITED INTER STK N	27.480	27.780	27.620	27.240	0.38	1.395	28.340	14.750
MTU Aero Engines	360.30	361.60	360.90	355.90	5.00	1.405	389.20	269.20
Cancom IT Systems	23.700	24.000	23.500	23.150	0.35	1.512	30.450	22.250
K+S STK	11.250	11.310	11.360	11.180	0.18	1.610	16.800	10.320
Eckert & Ziegler SE	17.760	18.260	18.010	17.720	0.29	1.637	22.867	12.220
Nagarro SE Namens-Aktien o.N.	50.850	51.450	49.460	48.620	0.84	1.728	99.200	48.620
SARTORIUS AG VZO O.N.	205.90	207.70	200.60	196.90	3.70	1.879	281.00	172.20
Daimler Truck Holding AG	37.810	38.400	38.090	37.380	0.71	1.899	44.510	31.150
adidas AG	180.90	181.75	179.05	175.50	3.55	2.023	261.10	164.95
Redcare Pharmacy N.V.	76.70	77.85	77.25	75.70	1.55	2.048	169.90	72.50
EVOTEC SE	6.212	6.378	6.294	6.164	0.13	2.109	10.360	5.242
DWS Group SE	53.55	53.75	53.40	52.25	1.15	2.201	55.05	35.94
Carl-Zeiss Meditec AG	44.180	45.860	45.020	44.020	1.00	2.272	71.100	41.320
TeamViewer SE	8.445	8.625	8.535	8.335	0.20	2.400	13.720	8.330
Wacker-Chemie AG	64.15	64.85	63.50	61.95	1.55	2.502	93.38	59.20
AUTO1 Group SE	28.940	29.100	28.820	28.100	0.72	2.562	29.340	8.585
SUESS MICROTEC	29.640	29.860	28.200	27.480	0.72	2.620	70.500	24.160
Formycon AG	22.300	23.750	23.050	22.450	0.60	2.673	62.700	20.700
BECHTLE STK	38.360	38.760	38.560	37.540	1.02	2.717	41.260	29.880
thyssenkrupp AG	11.560	11.765	11.660	11.320	0.34	3.004	11.360	3.054
SAP SE, Walldorf	229.15	229.70	225.30	218.50	6.80	3.112	279.75	200.05
INFINEON TECHNOLOGIES AG	33.455	33.935	33.675	32.655	1.02	3.124	38.795	24.010
Kontron AG	27.120	27.600	27.240	26.340	0.90	3.417	28.620	15.250
NORDEX SE	20.720	20.820	20.820	20.100	0.72	3.582	23.080	10.860
COMMERZBANK	32.130	32.180	32.120	30.890	1.23	3.982	37.690	14.060
JENOPTIK STK	16.970	17.400	17.180	16.460	0.72	4.374	29.040	15.480
Elmos Semiconductor SE	81.80	83.00	80.50	76.90	3.60	4.681	98.30	47.90
Delivery Hero SE	29.410	29.870	29.640	27.850	1.79	6.427	41.560	21.130
AIXTRON STK	13.815	13.920	13.780	12.345	1.44	11.624	16.645	9.026

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.