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

12,807.03

Change

+26.92

Change in %

+0.211

Date
12/12/2025
Time
13:06:00
Open
12,815.51
Previous day
12,780.11
High
12,874.38
Low
12,803.50
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 %
Carl-Zeiss Meditec AG	40.000	40.380	40.180	45.860	-5.68	-12.386	69.500	41.320
CTS Eventim AG & Co. KGaA	78.10	78.20	77.95	79.05	-1.10	-1.392	113.10	75.00
ATOSS SOFTWARE STK	113.40	114.00	113.80	115.40	-1.60	-1.386	144.80	99.00
Qiagen N.V.	38.435	38.470	38.530	39.025	-0.50	-1.268	47.191	35.595
Fresenius SE & Co. KGaA	47.340	47.470	47.450	48.010	-0.56	-1.166	50.300	33.240
Siemens Energy AG Namens-Aktien o.N	122.10	122.20	122.90	124.25	-1.35	-1.087	124.25	47.29
SARTORIUS AG VZO O.N.	244.10	244.50	247.50	250.00	-2.50	-1.000	281.00	172.20
Zalando SE	22.980	23.000	23.240	23.470	-0.23	-0.980	39.860	21.880
IONOS Group SE Namens-Aktien o.N.	26.150	26.200	25.700	25.950	-0.25	-0.963	42.650	20.900
DEUTSCHE BOERSE STK N	213.30	213.80	213.50	215.50	-2.00	-0.928	294.10	203.00
Eckert & Ziegler SE	15.120	15.370	15.270	15.410	-0.14	-0.909	22.867	13.853
DWS Group SE	53.65	53.80	53.60	53.95	-0.35	-0.649	56.05	38.54
RWE AG	43.280	43.300	43.120	43.390	-0.27	-0.622	46.680	28.000
Symrise GmbH & Co. KG	66.66	66.70	66.74	67.12	-0.38	-0.566	105.75	66.76
Heidelberg Materials AG	223.70	223.90	224.10	225.20	-1.10	-0.488	225.20	117.95
LEG Immobilien SE	61.00	61.10	61.15	61.40	-0.25	-0.407	85.54	61.40
Fresenius Medical Care AG	39.670	39.810	39.780	39.940	-0.16	-0.401	53.280	39.070
Talanx AG	110.90	111.10	109.90	110.30	-0.40	-0.363	123.50	79.85
NORDEX SE	29.160	29.200	28.880	28.980	-0.10	-0.345	28.980	10.860
Aroundtown SA	2.570	2.616	2.588	2.594	-0.01	-0.231	3.476	2.218
Deutsche Telekom AG	26.860	26.880	26.900	26.950	-0.05	-0.186	35.540	26.420
Scout24 SE	85.65	85.75	85.95	86.10	-0.15	-0.174	122.30	83.50
Fuchs SE - Vorzugsaktien	38.540	38.800	38.620	38.680	-0.06	-0.155	50.050	37.520
MTU Aero Engines	350.10	350.70	350.20	350.30	-0.10	-0.029	397.10	269.20
Krones AG	134.60	135.40	135.00	135.00	0.00	0.000	144.60	108.80
SAP SE, Walldorf	209.55	209.65	210.50	210.45	0.05	0.024	279.75	205.65
SMA Solar Technology AG	36.980	37.140	36.840	36.820	0.02	0.054	36.820	12.630
SIEMENS AG	239.10	239.20	239.55	239.30	0.25	0.104	251.60	173.40
Fielmann Group AG	42.400	42.700	42.600	42.550	0.05	0.118	58.500	39.150
Vonovia SE	24.000	24.120	24.110	24.080	0.03	0.125	31.720	24.000
INFINEON TECHNOLOGIES AG	36.595	36.690	36.755	36.705	0.05	0.136	38.795	24.010
RENK Group AG	55.11	55.15	54.92	54.84	0.08	0.146	88.76	18.11
Airbus SE	195.68	195.72	193.90	193.58	0.32	0.165	213.30	135.54
TeamViewer SE	5.620	5.700	5.690	5.680	0.01	0.176	13.440	5.440
Freenet AG	28.400	28.520	28.500	28.440	0.06	0.211	37.420	26.480
Porsche Automobil Holding SE	40.930	40.950	41.180	41.090	0.09	0.219	41.090	31.530
JENOPTIK STK	19.020	19.160	19.120	19.070	0.05	0.262	24.520	15.480
JUNGHEINRICH PR	35.100	35.280	35.340	35.240	0.10	0.284	42.540	23.980
EVOTEC SE	5.230	5.338	5.274	5.258	0.02	0.304	9.045	5.150
VOLKSWAGEN Vorzüge	107.75	107.85	107.30	106.95	0.35	0.327	109.35	85.38
BAYER AG	36.280	36.390	36.380	36.245	0.14	0.372	36.545	18.846
Daimler Truck Holding AG	38.570	38.690	38.670	38.520	0.15	0.389	44.510	31.150
Mercedes-Benz Group AG	61.31	61.41	61.33	61.09	0.24	0.393	62.28	47.08
Elmos Semiconductor SE	95.20	95.50	96.30	95.90	0.40	0.417	102.00	47.90
Deutsche Wohnen SE	20.300	20.400	20.400	20.300	0.10	0.493	24.950	19.500
ALLIANZ SE	383.20	383.40	385.20	383.30	1.90	0.496	383.30	293.00
Münchner Rückversicherung	561.80	562.80	562.20	559.00	3.20	0.572	610.00	484.10
BAYERISCHE MOTOREN WERKE AG	96.24	96.28	95.86	95.28	0.58	0.609	97.18	64.80
adidas AG	167.50	167.60	165.85	164.80	1.05	0.637	261.10	151.35
HANNOVER RUECKV STK N	259.80	260.40	260.20	258.40	1.80	0.697	292.00	242.00
UNITED INTER STK N	25.160	25.340	25.340	25.160	0.18	0.715	29.180	14.750
TUI AG - konvertierte Namensaktien	8.106	8.114	8.096	8.038	0.06	0.722	9.216	5.870
HOCHTIEF STK	335.40	336.00	330.00	327.60	2.40	0.733	327.60	124.90
E.ON SE	15.080	15.090	15.110	15.000	0.11	0.733	16.475	10.550
Deutsche Bank AG	32.365	32.375	32.920	32.675	0.25	0.750	33.070	16.022
RTL Group	32.500	32.800	32.650	32.350	0.30	0.927	37.650	26.450
thyssenkrupp AG	9.124	9.166	9.134	9.048	0.09	0.950	9.956	2.895
BECHTLE STK	43.620	43.860	43.720	43.280	0.44	1.017	44.200	29.880
Drägerwerke AG & Co. KGaA - Vorzugsaktien	67.50	68.10	67.90	67.20	0.70	1.042	77.10	44.05
1 & 1 AG	23.600	23.800	23.700	23.450	0.25	1.066	24.250	11.040
K+S STK	11.960	11.980	11.900	11.770	0.13	1.105	16.800	10.320
Wacker-Chemie AG	68.30	68.55	66.65	65.90	0.75	1.138	87.32	59.20
TAG Immobilien AG	13.230	13.250	13.130	12.980	0.15	1.156	15.840	11.940
GEA Group AG	56.10	56.15	56.00	55.35	0.65	1.174	66.45	47.64
Rheinmetall AG	1,619.00	1,620.00	1,627.00	1,608.00	19.00	1.182	1,994.00	605.20
Kion Group AG	66.10	66.20	66.75	65.95	0.80	1.213	66.30	29.58
COMMERZBANK	35.320	35.340	35.640	35.180	0.46	1.308	37.690	15.090
RATIONAL AG	637.00	642.00	642.00	633.00	9.00	1.422	887.00	615.00
NEMETSCHEK	93.10	93.20	92.20	90.90	1.30	1.430	137.90	87.30
AIXTRON STK	17.275	17.330	17.745	17.490	0.26	1.458	19.515	9.026
Siltronic AG	48.000	48.160	48.040	47.300	0.74	1.564	59.250	32.280
BEIERSDORF AG	93.06	93.10	93.88	92.42	1.46	1.580	137.40	87.66
Hensoldt AG	72.70	72.80	72.55	71.35	1.20	1.682	116.70	33.32
Henkel AG & Co. KGaA - Vorzugsaktien	69.96	70.00	70.04	68.88	1.16	1.684	87.14	65.76
BASF SE	44.740	44.760	44.620	43.850	0.77	1.756	53.840	40.980
Redcare Pharmacy N.V.	63.15	64.20	63.70	62.60	1.10	1.757	159.20	60.20
Dr. Ing. h.c. F. Porsche AG	47.220	47.260	46.360	45.540	0.82	1.801	62.820	39.770
flatexDEGIRO AG	34.500	34.560	34.660	34.040	0.62	1.821	34.200	14.640
HelloFresh SE	5.662	5.674	5.618	5.516	0.10	1.849	13.430	5.214
Cancom IT Systems	27.400	27.500	27.400	26.900	0.50	1.859	30.450	22.250
Kontron AG	22.640	22.880	22.880	22.440	0.44	1.961	28.620	17.500
Nagarro SE Namens-Aktien o.N.	79.35	79.45	78.90	77.35	1.55	2.004	93.00	43.08
AURUBIS AG	118.70	118.90	118.40	116.00	2.40	2.069	121.80	70.35
CONTINENTAL STK	66.24	66.28	66.08	64.68	1.40	2.165	66.84	43.68
Hugo Boss AG	36.780	36.800	36.070	35.300	0.77	2.181	46.600	31.780
Siemens Healthineers AG	43.750	43.770	43.770	42.780	0.99	2.314	57.820	40.830
Hella KGaA Hueck + CO	81.50	81.80	81.70	79.80	1.90	2.381	92.30	78.00
MERCK KGAA	117.40	117.50	119.15	116.00	3.15	2.716	151.05	104.00
Delivery Hero SE	21.790	21.940	21.990	21.400	0.59	2.757	32.270	16.085
PNE Wind AG	10.080	10.160	10.220	9.930	0.29	2.920	15.520	9.690
AUTO1 Group SE	26.700	26.740	26.140	25.380	0.76	2.994	31.020	14.770
Lanxess	17.700	17.720	17.500	16.990	0.51	3.002	32.340	16.050
BILFINGER STK	107.80	108.10	108.10	104.90	3.20	3.051	104.90	44.70
TRATON SE	30.340	30.400	29.920	28.980	0.94	3.244	39.500	25.880
Deutsche Post AG	47.000	47.020	47.040	45.550	1.49	3.271	45.780	33.000
Gerresheimer Group	27.480	27.580	26.340	25.480	0.86	3.375	81.500	23.420
Knorr-Bremse	93.25	93.35	93.15	90.10	3.05	3.385	96.30	67.70
Evonik Industries AG	13.270	13.280	13.250	12.800	0.45	3.516	22.360	12.800
PUMA STK	21.890	21.910	21.860	21.100	0.76	3.602	46.620	15.410
Ströer SE & Co. KGaA	36.550	36.600	36.350	35.050	1.30	3.709	58.350	33.500
Fraport AG	71.35	71.45	70.85	67.90	2.95	4.345	78.25	51.50
SUESS MICROTEC	39.260	39.360	39.060	36.980	2.08	5.625	50.300	24.160
Brenntag SE	50.080	50.120	50.180	47.470	2.71	5.709	67.640	46.140
DEUTSCHE LUFTHANSA AG	8.384	8.390	8.416	7.918	0.50	6.289	8.362	5.570

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.