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
12,665.01
Change
+80.97
Change in %
%
+0.643
Date
03/11/2025
Time
17:50:00
Open
12,591.32
Previous day
12,584.04
High
12,729.05
Low
12,588.48
52 weeks high
12,929.23
52 weeks low
9,998.51
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
Redcare Pharmacy N.V. 0 0 68.15 71.15 -3.00
 
 
-4.216		 169.90 71.15
Kontron AG 0 0 21.720 22.640 -0.92
 
 
-4.064		 28.620 15.250
Zalando SE 0 0 23.520 24.500 -0.98
 
 
-4.000		 39.860 22.650
Delivery Hero SE 0 0 21.260 22.140 -0.88
 
 
-3.975		 39.920 21.130
SMA Solar Technology AG 0 0 25.920 26.860 -0.94
 
 
-3.500		 26.860 11.690
Symrise GmbH & Co. KG 0 0 71.00 73.46 -2.46
 
 
-3.349		 111.35 73.08
Hugo Boss AG 0 0 38.270 39.360 -1.09
 
 
-2.769		 46.600 31.780
Vonovia SE 0 0 25.420 26.130 -0.71
 
 
-2.717		 31.720 24.290
ATOSS SOFTWARE STK 0 0 115.60 118.80 -3.20
 
 
-2.694		 144.80 99.00
IONOS Group SE Namens-Aktien o.N. 0 0 30.700 31.500 -0.80
 
 
-2.540		 42.650 20.900
MERCK KGAA 0 0 111.75 114.30 -2.55
 
 
-2.231		 154.00 104.00
Dr. Ing. h.c. F. Porsche AG 0 0 45.390 46.360 -0.97
 
 
-2.092		 66.680 39.770
adidas AG 0 0 162.75 166.10 -3.35
 
 
-2.017		 261.10 164.95
PUMA STK 0 0 18.145 18.500 -0.36
 
 
-1.919		 47.240 17.225
Krones AG 0 0 123.60 126.00 -2.40
 
 
-1.905		 144.60 108.80
Eckert & Ziegler SE 0 0 16.600 16.920 -0.32
 
 
-1.891		 22.867 12.220
Fresenius Medical Care AG 0 0 45.730 46.590 -0.86
 
 
-1.846		 53.280 36.730
Elmos Semiconductor SE 0 0 81.50 83.00 -1.50
 
 
-1.807		 98.30 47.90
Talanx AG 0 0 105.30 107.20 -1.90
 
 
-1.772		 123.50 70.15
TeamViewer SE 0 0 6.270 6.380 -0.11
 
 
-1.724		 13.720 6.365
UNITED INTER STK N 0 0 26.300 26.760 -0.46
 
 
-1.719		 29.180 14.750
Carl-Zeiss Meditec AG 0 0 43.200 43.940 -0.74
 
 
-1.684		 69.500 41.320
BECHTLE STK 0 0 36.020 36.620 -0.60
 
 
-1.638		 41.260 29.880
HOCHTIEF STK 0 0 248.40 252.40 -4.00
 
 
-1.585		 268.00 111.70
Fresenius SE & Co. KGaA 0 0 49.180 49.960 -0.78
 
 
-1.561		 50.300 32.150
BAYER AG 0 0 26.530 26.940 -0.41
 
 
-1.522		 29.610 18.846
BILFINGER STK 0 0 93.95 95.40 -1.45
 
 
-1.520		 104.00 43.10
JENOPTIK STK 0 0 19.290 19.570 -0.28
 
 
-1.431		 24.520 15.480
MTU Aero Engines 0 0 373.40 378.80 -5.40
 
 
-1.426		 397.10 269.20
1 & 1 AG 0 0 21.350 21.650 -0.30
 
 
-1.386		 22.250 11.040
Drägerwerke AG & Co. KGaA - Vorzugsaktien 0 0 72.00 73.00 -1.00
 
 
-1.370		 77.10 42.85
Gerresheimer Group 0 0 27.460 27.820 -0.36
 
 
-1.294		 81.500 26.880
Scout24 SE 0 0 99.95 101.20 -1.25
 
 
-1.235		 122.30 82.35
Daimler Truck Holding AG 0 0 34.340 34.760 -0.42
 
 
-1.208		 44.510 31.150
LEG Immobilien SE 0 0 66.00 66.80 -0.80
 
 
-1.198		 87.78 64.12
Freenet AG 0 0 26.640 26.920 -0.28
 
 
-1.040		 37.420 26.480
Deutsche Telekom AG 0 0 26.660 26.930 -0.27
 
 
-1.003		 35.540 26.930
Hella KGaA Hueck + CO 0 0 80.60 81.40 -0.80
 
 
-0.983		 92.30 78.40
AURUBIS AG 0 0 113.50 114.60 -1.10
 
 
-0.960		 119.60 70.35
E.ON SE 0 0 16.120 16.265 -0.15
 
 
-0.891		 16.475 10.550
K+S STK 0 0 11.290 11.390 -0.10
 
 
-0.878		 16.800 10.320
RTL Group 0 0 33.250 33.500 -0.25
 
 
-0.746		 37.650 23.850
Aroundtown SA 0 0 3.074 3.096 -0.02
 
 
-0.711		 3.476 2.218
CTS Eventim AG & Co. KGaA 0 0 77.50 78.05 -0.55
 
 
-0.705		 113.10 76.70
Lanxess 0 0 20.580 20.720 -0.14
 
 
-0.676		 32.340 19.800
TRATON SE 0 0 27.640 27.800 -0.16
 
 
-0.576		 39.500 25.880
Evonik Industries AG 0 0 14.620 14.690 -0.07
 
 
-0.477		 22.360 14.300
Münchner Rückversicherung 0 0 535.60 538.00 -2.40
 
 
-0.446		 610.00 467.60
TAG Immobilien AG 0 0 14.370 14.430 -0.06
 
 
-0.416		 15.840 11.940
Porsche Automobil Holding SE 0 0 34.470 34.590 -0.12
 
 
-0.347		 39.280 31.530
NEMETSCHEK 0 0 100.70 101.00 -0.30
 
 
-0.297		 137.90 91.45
DEUTSCHE BOERSE STK N 0 0 219.40 220.00 -0.60
 
 
-0.273		 294.10 208.10
HANNOVER RUECKV STK N 0 0 247.40 248.00 -0.60
 
 
-0.242		 292.00 237.90
Deutsche Wohnen SE 0 0 21.650 21.700 -0.05
 
 
-0.230		 25.100 19.500
BEIERSDORF AG 0 0 92.00 92.16 -0.16
 
 
-0.174		 137.40 87.66
Henkel AG & Co. KGaA - Vorzugsaktien 0 0 70.48 70.60 -0.12
 
 
-0.170		 87.14 65.76
RWE AG 0 0 42.740 42.780 -0.04
 
 
-0.094		 42.780 28.000
Siltronic AG 0 0 53.95 54.00 -0.05
 
 
-0.093		 59.25 32.28
flatexDEGIRO AG 0 0 32.860 32.880 -0.02
 
 
-0.061		 34.200 13.205
Ströer SE & Co. KGaA 0 0 38.050 38.050 0.00
 
 
0.000		 58.350 36.650
RATIONAL AG 0 0 636.50 636.50 0.00
 
 
0.000		 904.00 618.50
EVOTEC SE 0 0 7.046 7.044 0.00
 
 
0.028		 10.360 5.242
SIEMENS AG 0 0 246.20 246.10 0.10
 
 
0.041		 247.05 173.40
Brenntag SE 0 0 48.040 48.010 0.03
 
 
0.062		 67.640 47.500
Deutsche Post AGChanging capital 0 0 39.700 39.660 0.04
 
 
0.101		 43.360 33.000
Airbus SE 0 0 212.75 212.45 0.30
 
 
0.141		 213.30 135.54
SARTORIUS AG VZO O.N. 0 0 236.40 236.00 0.40
 
 
0.169		 281.00 172.20
HelloFresh SE 0 0 7.022 7.010 0.01
 
 
0.171		 13.430 6.708
PNE Wind AG 0 0 10.760 10.740 0.02
 
 
0.186		 15.520 10.520
Cancom IT Systems 0 0 24.600 24.550 0.05
 
 
0.204		 30.450 22.250
Fielmann Group AG 0 0 47.450 47.350 0.10
 
 
0.211		 58.500 39.050
NORDEX SE 0 0 25.960 25.900 0.06
 
 
0.232		 27.100 10.860
SUESS MICROTEC 0 0 27.900 27.820 0.08
 
 
0.288		 56.200 24.160
Wacker-Chemie AG 0 0 68.50 68.30 0.20
 
 
0.293		 87.32 59.20
Deutsche Bank AG 0 0 31.160 31.060 0.10
 
 
0.322		 31.890 15.360
Fraport AG 0 0 74.05 73.75 0.30
 
 
0.407		 78.25 48.42
Siemens Healthineers AG 0 0 48.730 48.530 0.20
 
 
0.412		 57.820 43.620
Heidelberg Materials AG 0 0 203.10 202.20 0.90
 
 
0.445		 210.90 102.05
GEA Group AG 0 0 61.95 61.65 0.30
 
 
0.487		 66.45 44.90
RENK Group AG 0 0 66.23 65.87 0.36
 
 
0.547		 88.76 17.96
Knorr-Bremse 0 0 80.55 80.10 0.45
 
 
0.562		 96.30 67.70
AUTO1 Group SE 0 0 30.420 30.220 0.20
 
 
0.662		 30.780 8.585
SAP SE, Walldorf 0 0 226.25 224.50 1.75
 
 
0.780		 279.75 210.20
INFINEON TECHNOLOGIES AG 0 0 34.660 34.360 0.30
 
 
0.873		 38.795 24.010
BAYERISCHE MOTOREN WERKE AG 0 0 81.66 80.92 0.74
 
 
0.914		 91.00 64.80
Nagarro SE Namens-Aktien o.N. 0 0 48.500 48.060 0.44
 
 
0.916		 99.200 48.040
JUNGHEINRICH PR 0 0 31.320 31.020 0.30
 
 
0.967		 42.540 23.840
BASF SE 0 0 43.400 42.970 0.43
 
 
1.001		 53.840 40.980
Fuchs SE - Vorzugsaktien 0 0 39.120 38.720 0.40
 
 
1.033		 50.050 38.020
ALLIANZ SE 0 0 353.80 350.00 3.80
 
 
1.086		 377.60 283.10
TUI AG - konvertierte Namensaktien 0 0 7.388 7.300 0.09
 
 
1.205		 9.216 5.870
DWS Group SE 0 0 56.05 55.35 0.70
 
 
1.265		 55.75 38.54
Qiagen N.V. 0 0 40.610 40.040 0.57
 
 
1.424		 47.191 35.595
VOLKSWAGEN Vorzüge 0 0 92.00 90.66 1.34
 
 
1.478		 109.35 80.08
thyssenkrupp AG 0 0 9.244 9.088 0.16
 
 
1.717		 9.956 2.424
Mercedes-Benz Group AG 0 0 57.43 56.16 1.27
 
 
2.261		 62.28 47.08
CONTINENTAL STK 0 0 66.82 65.32 1.50
 
 
2.296		 65.40 42.30
Hensoldt AG 0 0 94.20 92.00 2.20
 
 
2.391		 116.70 30.24
COMMERZBANK 0 0 32.080 31.140 0.94
 
 
3.019		 37.690 14.060
Siemens Energy AG Namens-Aktien o.N 0 0 110.85 107.10 3.75
 
 
3.501		 109.25 38.30
Rheinmetall AG 0 0 1,772.00 1,709.00 63.00
 
 
3.686		 1,994.00 468.90
DEUTSCHE LUFTHANSA AG 0 0 7.976 7.608 0.37
 
 
4.837		 8.362 5.570
Kion Group AG 0 0 64.30 57.25 7.05
 
 
12.314		 59.35 29.58
AIXTRON STK 0 0 15.870 13.965 1.91
 
 
13.641		 16.645 9.026
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.