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

12,675.52

Change

+27.48

Change in %

+0.217

Date
09/12/2025
Time
12:18:00
Open
12,652.93
Previous day
12,648.04
High
12,716.37
Low
12,652.93
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 %
thyssenkrupp AG	8.792	8.838	8.816	9.488	-0.67	-7.083	9.956	2.895
HelloFresh SE	5.686	5.700	5.638	6.024	-0.39	-6.408	13.430	5.214
AIXTRON STK	17.540	17.565	17.655	18.425	-0.77	-4.179	19.515	9.026
GEA Group AG	55.85	55.90	54.80	56.70	-1.90	-3.351	66.45	47.48
Symrise GmbH & Co. KG	67.12	67.16	66.76	69.04	-2.28	-3.302	105.75	68.22
Gerresheimer Group	24.660	24.760	24.840	25.660	-0.82	-3.196	81.500	23.420
adidas AG	158.40	158.50	160.00	164.85	-4.85	-2.942	261.10	151.35
TAG Immobilien AG	13.230	13.250	13.240	13.640	-0.40	-2.933	15.840	11.940
PUMA STK	20.230	20.250	20.010	20.600	-0.59	-2.864	46.620	15.410
EVOTEC SE	4.998	5.112	5.076	5.224	-0.15	-2.833	9.045	5.150
Siltronic AG	48.120	48.220	47.840	49.200	-1.36	-2.764	59.250	32.280
Zalando SE	22.960	22.980	23.130	23.750	-0.62	-2.611	39.860	21.880
Qiagen N.V.	39.550	39.575	39.290	40.255	-0.97	-2.397	47.191	35.595
Deutsche Wohnen SE	20.350	20.450	20.450	20.950	-0.50	-2.387	25.100	19.500
K+S STK	11.710	11.730	11.640	11.870	-0.23	-1.938	16.800	10.320
IONOS Group SE Namens-Aktien o.N.	25.750	25.800	25.650	26.150	-0.50	-1.912	42.650	20.900
PNE Wind AG	9.990	10.040	9.850	10.040	-0.19	-1.892	15.520	9.690
Brenntag SE	48.150	48.180	48.480	49.380	-0.90	-1.823	67.640	46.140
TRATON SE	28.600	28.640	29.120	29.600	-0.48	-1.622	39.500	25.880
LEG Immobilien SE	61.70	61.80	62.00	63.00	-1.00	-1.587	86.52	62.65
NEMETSCHEK	91.80	91.90	91.45	92.90	-1.45	-1.561	137.90	87.30
Wacker-Chemie AG	66.90	67.05	66.25	67.30	-1.05	-1.560	87.32	59.20
ATOSS SOFTWARE STK	116.40	116.80	116.80	118.60	-1.80	-1.518	144.80	99.00
Dr. Ing. h.c. F. Porsche AG	47.170	47.200	47.210	47.880	-0.67	-1.399	62.820	39.770
Ströer SE & Co. KGaA	35.600	35.750	35.950	36.450	-0.50	-1.372	58.350	33.500
Scout24 SE	87.20	87.30	86.20	87.25	-1.05	-1.203	122.30	83.50
Lanxess	17.050	17.070	17.030	17.220	-0.19	-1.103	32.340	16.050
Knorr-Bremse	90.70	90.80	91.60	92.60	-1.00	-1.080	96.30	67.70
AUTO1 Group SE	24.480	24.540	24.260	24.520	-0.26	-1.060	31.020	14.770
Hugo Boss AG	35.350	35.410	34.990	35.360	-0.37	-1.046	46.600	31.780
Drägerwerke AG & Co. KGaA - Vorzugsaktien	67.00	67.50	66.90	67.60	-0.70	-1.036	77.10	44.05
Vonovia SE	24.170	24.290	24.180	24.430	-0.25	-1.023	31.720	24.290
Henkel AG & Co. KGaA - Vorzugsaktien	68.70	68.74	67.90	68.60	-0.70	-1.020	87.14	65.76
Daimler Truck Holding AG	36.940	37.060	37.110	37.460	-0.35	-0.934	44.510	31.150
BEIERSDORF AG	89.06	89.10	88.40	89.18	-0.78	-0.875	137.40	87.66
INFINEON TECHNOLOGIES AG	37.050	37.150	37.270	37.585	-0.32	-0.838	38.795	24.010
Fuchs SE - Vorzugsaktien	37.380	37.600	37.500	37.800	-0.30	-0.794	50.050	37.640
SARTORIUS AG VZO O.N.	249.60	249.90	252.00	253.80	-1.80	-0.709	281.00	172.20
Eckert & Ziegler SE	15.250	15.490	15.440	15.550	-0.11	-0.707	22.867	13.853
DEUTSCHE LUFTHANSA AG	8.048	8.054	8.248	8.304	-0.06	-0.674	8.362	5.570
BECHTLE STK	43.180	43.420	43.060	43.320	-0.26	-0.600	44.200	29.880
Nagarro SE Namens-Aktien o.N.	76.00	76.30	76.10	76.55	-0.45	-0.588	93.00	43.08
TUI AG - konvertierte Namensaktien	8.244	8.248	8.308	8.356	-0.05	-0.574	9.216	5.870
Fresenius SE & Co. KGaA	47.110	47.230	47.410	47.650	-0.24	-0.504	50.300	33.240
MERCK KGAA	118.45	118.50	118.75	119.35	-0.60	-0.503	151.05	104.00
Fielmann Group AG	42.600	42.900	42.600	42.800	-0.20	-0.467	58.500	39.150
Aroundtown SA	2.600	2.646	2.624	2.636	-0.01	-0.455	3.476	2.218
JENOPTIK STK	19.170	19.310	19.220	19.300	-0.08	-0.415	24.520	15.480
SMA Solar Technology AG	35.060	35.180	34.880	35.000	-0.12	-0.343	36.220	12.630
AURUBIS AG	117.60	117.80	118.80	119.20	-0.40	-0.336	121.80	70.35
RATIONAL AG	613.50	617.50	615.50	617.50	-2.00	-0.324	887.00	615.00
Evonik Industries AG	12.910	12.920	12.850	12.890	-0.04	-0.310	22.360	12.800
CONTINENTAL STK	65.16	65.20	64.48	64.68	-0.20	-0.309	66.84	43.68
Fresenius Medical Care AG	39.170	39.310	39.320	39.440	-0.12	-0.304	53.280	39.370
RTL Group	32.600	32.900	32.800	32.900	-0.10	-0.304	37.650	26.000
Siemens Healthineers AG	43.500	43.520	43.500	43.600	-0.10	-0.229	57.820	40.830
BASF SE	42.940	42.960	43.310	43.400	-0.09	-0.207	53.840	40.980
Cancom IT Systems	27.600	27.700	27.550	27.600	-0.05	-0.181	30.450	22.250
Deutsche Bank AG	31.840	31.850	31.525	31.560	-0.04	-0.111	33.070	16.022
CTS Eventim AG & Co. KGaA	80.60	80.70	80.55	80.60	-0.05	-0.062	113.10	75.00
BILFINGER STK	103.40	103.60	104.90	104.90	0.00	0.000	104.90	44.70
1 & 1 AG	24.000	24.100	23.900	23.900	0.00	0.000	24.250	11.040
Freenet AG	28.040	28.160	28.100	28.100	0.00	0.000	37.420	26.480
VOLKSWAGEN Vorzüge	106.60	106.70	106.10	106.05	0.05	0.047	109.35	84.18
Mercedes-Benz Group AG	61.27	61.37	61.33	61.28	0.05	0.082	62.28	47.08
BAYERISCHE MOTOREN WERKE AG	97.20	97.24	97.10	97.00	0.10	0.103	97.00	64.80
SUESS MICROTEC	38.980	39.160	38.760	38.720	0.04	0.103	50.500	24.160
Hella KGaA Hueck + CO	80.50	80.90	80.10	80.00	0.10	0.125	92.30	78.00
Deutsche Post AG	45.740	45.760	45.780	45.720	0.06	0.131	45.720	33.000
JUNGHEINRICH PR	34.340	34.500	34.460	34.400	0.06	0.174	42.540	23.980
Airbus SE	196.40	196.46	197.90	197.44	0.46	0.233	213.30	135.54
SAP SE, Walldorf	209.95	210.00	209.70	209.10	0.60	0.287	279.75	205.65
SIEMENS AG	233.05	233.15	234.00	233.30	0.70	0.300	251.60	173.40
Deutsche Telekom AG	27.260	27.280	27.290	27.200	0.09	0.331	35.540	26.420
DEUTSCHE BOERSE STK N	224.10	224.60	224.70	223.90	0.80	0.357	294.10	203.00
HOCHTIEF STK	320.00	320.40	319.20	318.00	1.20	0.377	320.00	124.90
BAYER AG	35.000	35.100	35.000	34.855	0.15	0.416	34.855	18.846
E.ON SE	15.575	15.580	15.480	15.395	0.09	0.552	16.475	10.550
MTU Aero Engines	354.80	355.40	357.90	355.80	2.10	0.590	397.10	269.20
Münchner Rückversicherung	537.40	538.60	538.00	534.80	3.20	0.598	610.00	484.10
Krones AG	133.00	133.80	133.80	133.00	0.80	0.602	144.60	108.80
Carl-Zeiss Meditec AG	42.720	43.120	42.860	42.520	0.34	0.800	69.500	41.320
COMMERZBANK	34.470	34.490	34.390	34.090	0.30	0.880	37.690	14.940
UNITED INTER STK N	24.860	25.060	25.000	24.780	0.22	0.888	29.180	14.750
Siemens Energy AG Namens-Aktien o.N	117.85	117.95	118.40	117.30	1.10	0.938	118.30	47.29
Elmos Semiconductor SE	100.80	101.20	102.00	101.00	1.00	0.990	101.00	47.90
RWE AG	43.610	43.630	43.430	43.000	0.43	1.000	46.680	28.000
HANNOVER RUECKV STK N	253.40	254.00	253.40	250.80	2.60	1.037	292.00	242.00
Heidelberg Materials AG	219.60	219.80	219.50	217.20	2.30	1.059	220.50	117.95
Kion Group AG	65.85	66.00	65.55	64.85	0.70	1.079	65.70	29.58
TeamViewer SE	5.575	5.650	5.610	5.550	0.06	1.081	13.440	5.440
Kontron AG	21.940	22.180	22.060	21.820	0.24	1.100	28.620	17.390
Fraport AG	72.85	73.00	72.65	71.70	0.95	1.325	78.25	51.50
Talanx AG	109.90	110.10	109.30	107.80	1.50	1.391	123.50	79.85
Delivery Hero SE	19.550	19.695	19.580	19.295	0.29	1.477	35.580	16.085
Porsche Automobil Holding SE	40.880	40.890	40.870	40.240	0.63	1.566	40.240	31.530
Redcare Pharmacy N.V.	62.20	63.25	62.70	61.65	1.05	1.703	160.00	60.20
DWS Group SE	52.90	53.00	52.90	51.95	0.95	1.829	56.05	38.54
ALLIANZ SE	376.50	376.70	376.50	369.60	6.90	1.867	377.60	293.00
NORDEX SE	26.080	26.140	26.360	25.840	0.52	2.012	28.200	10.860
Rheinmetall AG	1,640.50	1,641.50	1,653.50	1,587.50	66.00	4.157	1,994.00	602.80
RENK Group AG	56.62	56.67	57.08	54.72	2.36	4.313	88.76	18.11
flatexDEGIRO AG	34.000	34.040	33.440	31.920	1.52	4.762	34.200	14.640
Hensoldt AG	74.10	74.15	74.75	69.50	5.25	7.554	116.70	33.32

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.