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
12,510.66
Change
+32.56
Change in %
%
+0.261
Date
27/11/2025
Time
17:50:00
Open
12,469.28
Previous day
12,478.10
High
12,537.12
Low
12,469.28
52 weeks high
12,929.23
52 weeks low
10,215.13
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
SMA Solar Technology AG 0 0 30.040 31.740 -1.70
 
 
-5.356		 34.700 12.630
Lanxess 0 0 16.540 17.100 -0.56
 
 
-3.275		 32.340 16.050
Wacker-Chemie AG 0 0 65.10 67.25 -2.15
 
 
-3.197		 87.32 59.20
RENK Group AG 0 0 51.22 52.46 -1.24
 
 
-2.364		 88.76 18.11
Carl-Zeiss Meditec AG 0 0 44.780 45.760 -0.98
 
 
-2.142		 69.500 41.320
Ströer SE & Co. KGaA 0 0 34.750 35.450 -0.70
 
 
-1.975		 58.350 33.500
Brenntag SE 0 0 48.750 49.680 -0.93
 
 
-1.872		 67.640 46.140
CTS Eventim AG & Co. KGaA 0 0 82.30 83.85 -1.55
 
 
-1.849		 113.10 75.00
Hella KGaA Hueck + CO 0 0 80.00 81.10 -1.10
 
 
-1.356		 92.30 78.00
SARTORIUS AG VZO O.N. 0 0 240.40 243.40 -3.00
 
 
-1.233		 281.00 172.20
COMMERZBANK 0 0 33.970 34.370 -0.40
 
 
-1.164		 37.690 14.400
Fraport AG 0 0 71.20 72.00 -0.80
 
 
-1.111		 78.25 51.25
Qiagen N.V. 0 0 41.275 41.735 -0.46
 
 
-1.102		 47.191 35.595
1 & 1 AG 0 0 23.150 23.400 -0.25
 
 
-1.068		 23.400 11.040
Daimler Truck Holding AG 0 0 37.020 37.370 -0.35
 
 
-0.937		 44.510 31.150
ATOSS SOFTWARE STK 0 0 110.00 111.00 -1.00
 
 
-0.901		 144.80 99.00
Cancom IT Systems 0 0 25.600 25.800 -0.20
 
 
-0.775		 30.450 22.250
AUTO1 Group SE 0 0 23.660 23.840 -0.18
 
 
-0.755		 31.020 11.670
Fresenius SE & Co. KGaA 0 0 47.320 47.600 -0.28
 
 
-0.588		 50.300 33.080
TRATON SE 0 0 29.260 29.420 -0.16
 
 
-0.544		 39.500 25.880
Talanx AG 0 0 111.20 111.80 -0.60
 
 
-0.537		 123.50 78.75
BILFINGER STK 0 0 97.30 97.80 -0.50
 
 
-0.511		 104.00 43.10
ALLIANZ SE 0 0 371.40 373.30 -1.90
 
 
-0.509		 377.60 289.80
SUESS MICROTEC 0 0 32.460 32.620 -0.16
 
 
-0.490		 51.300 24.160
DEUTSCHE LUFTHANSA AG 0 0 8.140 8.180 -0.04
 
 
-0.489		 8.362 5.570
MTU Aero Engines 0 0 353.70 355.40 -1.70
 
 
-0.478		 397.10 269.20
Airbus SE 0 0 204.05 205.00 -0.95
 
 
-0.463		 213.30 135.54
Krones AG 0 0 129.60 130.20 -0.60
 
 
-0.461		 144.60 108.80
Deutsche Bank AGDelivery 0 0 30.510 30.610 -0.10
 
 
-0.327		 33.070 15.650
Deutsche Telekom AG 0 0 27.540 27.620 -0.08
 
 
-0.290		 35.540 26.420
Fuchs SE - Vorzugsaktien 0 0 39.560 39.660 -0.10
 
 
-0.252		 50.050 37.700
Fresenius Medical Care AG 0 0 41.160 41.260 -0.10
 
 
-0.242		 53.280 39.370
Porsche Automobil Holding SE 0 0 36.560 36.630 -0.07
 
 
-0.191		 39.280 31.530
Drägerwerke AG & Co. KGaA - Vorzugsaktien 0 0 70.10 70.20 -0.10
 
 
-0.142		 77.10 43.30
flatexDEGIRO AG 0 0 31.920 31.960 -0.04
 
 
-0.125		 34.200 13.355
Heidelberg Materials AG 0 0 220.10 220.30 -0.20
 
 
-0.091		 220.50 117.90
BASF SE 0 0 44.560 44.570 -0.01
 
 
-0.022		 53.840 40.980
IONOS Group SE Namens-Aktien o.N. 0 0 27.500 27.500 0.00
 
 
0.000		 42.650 20.900
Münchner Rückversicherung 0 0 544.00 544.00 0.00
 
 
0.000		 610.00 484.10
HANNOVER RUECKV STK N 0 0 259.00 259.00 0.00
 
 
0.000		 292.00 242.00
Freenet AG 0 0 28.380 28.380 0.00
 
 
0.000		 37.420 26.480
Evonik Industries AG 0 0 13.260 13.260 0.00
 
 
0.000		 22.360 13.010
Vonovia SE 0 0 26.290 26.280 0.01
 
 
0.038		 31.720 24.290
Gerresheimer Group 0 0 24.940 24.920 0.02
 
 
0.080		 81.500 23.420
CONTINENTAL STK 0 0 64.04 63.96 0.08
 
 
0.125		 66.84 43.68
BEIERSDORF AG 0 0 92.50 92.38 0.12
 
 
0.130		 137.40 87.66
RTL Group 0 0 33.600 33.550 0.05
 
 
0.149		 37.650 24.350
Dr. Ing. h.c. F. Porsche AG 0 0 43.910 43.820 0.09
 
 
0.205		 62.820 39.770
Hensoldt AG 0 0 69.50 69.35 0.15
 
 
0.216		 116.70 33.32
BAYERISCHE MOTOREN WERKE AG 0 0 87.46 87.26 0.20
 
 
0.229		 91.00 64.80
Fielmann Group AG 0 0 43.700 43.600 0.10
 
 
0.229		 58.500 39.050
Scout24 SE 0 0 87.00 86.80 0.20
 
 
0.230		 122.30 83.50
GEA Group AG 0 0 58.35 58.20 0.15
 
 
0.258		 66.45 46.82
MERCK KGAA 0 0 115.75 115.45 0.30
 
 
0.260		 151.05 104.00
SIEMENS AG 0 0 227.35 226.75 0.60
 
 
0.265		 251.60 173.40
JENOPTIK STK 0 0 19.510 19.430 0.08
 
 
0.412		 24.520 15.480
BAYER AG 0 0 30.535 30.400 0.14
 
 
0.444		 30.740 18.846
LEG Immobilien SE 0 0 64.55 64.25 0.30
 
 
0.467		 87.74 62.65
Mercedes-Benz Group AG 0 0 58.01 57.70 0.31
 
 
0.537		 62.28 47.08
Eckert & Ziegler SE 0 0 16.180 16.080 0.10
 
 
0.622		 22.867 13.853
RATIONAL AG 0 0 631.50 627.50 4.00
 
 
0.637		 904.00 615.00
E.ON SE 0 0 15.460 15.360 0.10
 
 
0.651		 16.475 10.550
VOLKSWAGEN Vorzüge 0 0 96.84 96.20 0.64
 
 
0.665		 109.35 80.26
K+S STK 0 0 11.570 11.490 0.08
 
 
0.696		 16.800 10.320
Rheinmetall AG 0 0 1,515.00 1,504.00 11.00
 
 
0.731		 1,994.00 602.80
DWS Group SE 0 0 52.85 52.45 0.40
 
 
0.763		 56.05 38.54
Deutsche Post AGChanging capital 0 0 44.810 44.450 0.36
 
 
0.810		 45.090 33.000
UNITED INTER STK N 0 0 25.140 24.920 0.22
 
 
0.883		 29.180 14.750
JUNGHEINRICH PR 0 0 34.000 33.700 0.30
 
 
0.890		 42.540 23.980
Symrise GmbH & Co. KG 0 0 70.86 70.22 0.64
 
 
0.911		 105.75 68.22
Aroundtown SA 0 0 2.970 2.942 0.03
 
 
0.952		 3.476 2.218
Siemens Healthineers AG 0 0 42.860 42.420 0.44
 
 
1.037		 57.820 40.830
TeamViewer SE 0 0 5.685 5.625 0.06
 
 
1.067		 13.440 5.440
SAP SE, Walldorf 0 0 208.30 206.10 2.20
 
 
1.067		 279.75 205.65
AURUBIS AG 0 0 112.60 111.40 1.20
 
 
1.077		 119.60 70.35
HOCHTIEF STK 0 0 299.60 296.40 3.20
 
 
1.080		 299.60 116.70
Nagarro SE Namens-Aktien o.N. 0 0 70.80 69.95 0.85
 
 
1.215		 97.85 43.08
TAG Immobilien AG 0 0 14.410 14.230 0.18
 
 
1.265		 15.840 11.940
PNE Wind AG 0 0 9.820 9.690 0.13
 
 
1.342		 15.520 9.690
Kontron AG 0 0 24.000 23.660 0.34
 
 
1.437		 28.620 16.830
NEMETSCHEK 0 0 94.85 93.50 1.35
 
 
1.444		 137.90 87.30
Henkel AG & Co. KGaA - Vorzugsaktien 0 0 69.66 68.64 1.02
 
 
1.486		 87.14 65.76
RWE AG 0 0 44.020 43.370 0.65
 
 
1.499		 46.680 28.000
Deutsche Wohnen SE 0 0 21.750 21.400 0.35
 
 
1.636		 25.100 19.500
Kion Group AG 0 0 63.05 61.95 1.10
 
 
1.776		 64.30 29.58
thyssenkrupp AG 0 0 9.266 9.104 0.16
 
 
1.779		 9.956 2.895
Siemens Energy AG Namens-Aktien o.N 0 0 114.00 111.90 2.10
 
 
1.877		 114.00 47.29
Elmos Semiconductor SE 0 0 94.60 92.60 2.00
 
 
2.160		 98.30 47.90
INFINEON TECHNOLOGIES AG 0 0 35.485 34.725 0.76
 
 
2.189		 38.795 24.010
DEUTSCHE BOERSE STK N 0 0 226.20 221.30 4.90
 
 
2.214		 294.10 203.00
Hugo Boss AG 0 0 38.760 37.910 0.85
 
 
2.242		 46.600 31.780
adidas AG 0 0 159.05 155.55 3.50
 
 
2.250		 261.10 151.35
EVOTEC SE 0 0 5.814 5.684 0.13
 
 
2.287		 9.045 5.150
NORDEX SE 0 0 26.440 25.800 0.64
 
 
2.481		 28.200 10.860
Zalando SE 0 0 23.190 22.500 0.69
 
 
3.067		 39.860 21.880
Knorr-Bremse 0 0 89.45 86.30 3.15
 
 
3.650		 96.30 67.70
HelloFresh SE 0 0 5.722 5.520 0.20
 
 
3.659		 13.430 5.214
Delivery Hero SE 0 0 17.935 17.265 0.67
 
 
3.881		 38.720 16.085
Redcare Pharmacy N.V. 0 0 64.85 62.40 2.45
 
 
3.926		 160.00 60.20
TUI AG - konvertierte Namensaktien 0 0 8.208 7.872 0.34
 
 
4.268		 9.216 5.870
AIXTRON STK 0 0 18.090 17.225 0.87
 
 
5.022		 19.515 9.026
Siltronic AG 0 0 46.820 44.340 2.48
 
 
5.593		 59.250 32.280
BECHTLE STK 0 0 43.060 39.740 3.32
 
 
8.354		 43.060 29.880
PUMA STK 0 0 19.845 15.940 3.91
 
 
24.498		 46.840 15.410
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.