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

12,663.84

Change

+27.54

Change in %

+0.218

Date
08/12/2025
Time
10:51:00
Open
12,650.32
Previous day
12,636.30
High
12,674.37
Low
12,625.59
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 %
PNE Wind AG	9.880	9.950	10.040	10.420	-0.38	-3.647	15.520	9.690
SMA Solar Technology AG	35.720	35.940	35.000	36.220	-1.22	-3.368	36.220	12.630
LEG Immobilien SE	62.65	62.70	63.00	64.85	-1.85	-2.853	86.52	62.65
Kontron AG	22.180	22.420	22.080	22.580	-0.50	-2.214	28.620	17.390
AURUBIS AG	118.00	118.20	119.20	121.80	-2.60	-2.135	121.80	70.35
TAG Immobilien AG	13.660	13.680	13.640	13.930	-0.29	-2.082	15.840	11.940
Redcare Pharmacy N.V.	60.60	61.50	61.00	62.20	-1.20	-1.929	160.00	60.20
Aroundtown SA	2.666	2.710	2.688	2.732	-0.04	-1.611	3.476	2.218
Gerresheimer Group	25.200	25.260	25.660	26.080	-0.42	-1.610	81.500	23.420
GEA Group AG	55.80	55.90	56.70	57.60	-0.90	-1.563	66.45	47.48
Talanx AG	109.10	109.30	107.80	109.50	-1.70	-1.553	123.50	79.85
IONOS Group SE Namens-Aktien o.N.	25.800	25.900	26.150	26.550	-0.40	-1.507	42.650	20.900
Siltronic AG	48.400	48.580	49.200	49.900	-0.70	-1.403	59.250	32.280
NEMETSCHEK	92.60	92.80	92.90	94.20	-1.30	-1.380	137.90	87.30
Daimler Truck Holding AG	37.110	37.230	37.170	37.660	-0.49	-1.301	44.510	31.150
1 & 1 AG	24.200	24.350	23.900	24.200	-0.30	-1.240	24.250	11.040
Hella KGaA Hueck + CO	80.60	80.90	80.00	81.00	-1.00	-1.235	92.30	78.00
Fuchs SE - Vorzugsaktien	37.720	37.960	37.900	38.360	-0.46	-1.199	50.050	37.640
Vonovia SE	25.090	25.210	25.210	25.480	-0.27	-1.060	31.720	24.290
RTL Group	32.800	33.050	33.100	33.450	-0.35	-1.046	37.650	26.000
Carl-Zeiss Meditec AG	43.000	43.340	42.960	43.380	-0.42	-0.968	69.500	41.320
SARTORIUS AG VZO O.N.	252.60	252.90	253.80	256.10	-2.30	-0.898	281.00	172.20
Airbus SE	197.10	197.14	196.86	198.64	-1.78	-0.896	213.30	135.54
RATIONAL AG	618.50	623.00	620.50	626.00	-5.50	-0.879	887.00	615.00
VOLKSWAGEN Vorzüge	106.85	106.90	106.00	106.90	-0.90	-0.842	109.35	84.18
CONTINENTAL STK	64.58	64.62	64.68	65.22	-0.54	-0.828	66.84	43.68
NORDEX SE	26.160	26.200	25.840	26.040	-0.20	-0.768	28.200	10.860
Qiagen N.V.	40.020	40.045	40.255	40.555	-0.30	-0.740	47.191	35.595
BILFINGER STK	104.30	104.60	100.90	101.60	-0.70	-0.689	104.00	44.70
JENOPTIK STK	19.160	19.290	19.260	19.390	-0.13	-0.670	24.520	15.480
Deutsche Post AG	45.560	45.580	45.140	45.380	-0.24	-0.529	45.500	33.000
BASF SE	43.360	43.380	43.590	43.820	-0.23	-0.525	53.840	40.980
Fielmann Group AG	42.700	43.000	42.850	43.050	-0.20	-0.465	58.500	39.150
Siemens Healthineers AG	43.510	43.530	43.410	43.610	-0.20	-0.459	57.820	40.830
Eckert & Ziegler SE	15.530	15.790	15.560	15.630	-0.07	-0.448	22.867	13.853
HOCHTIEF STK	318.00	318.60	318.00	319.20	-1.20	-0.376	320.00	124.90
adidas AG	164.40	164.45	164.85	165.40	-0.55	-0.333	261.10	151.35
Henkel AG & Co. KGaA - Vorzugsaktien	68.78	68.80	68.60	68.82	-0.22	-0.320	87.14	65.76
HANNOVER RUECKV STK N	251.40	252.20	251.80	252.60	-0.80	-0.317	292.00	242.00
EVOTEC SE	5.392	5.512	5.452	5.468	-0.02	-0.293	9.045	5.150
E.ON SE	15.485	15.495	15.395	15.440	-0.05	-0.291	16.475	10.550
Heidelberg Materials AG	219.70	219.90	217.20	217.80	-0.60	-0.275	220.50	117.95
COMMERZBANK	34.130	34.150	34.090	34.180	-0.09	-0.263	37.690	14.940
Deutsche Wohnen SE	20.800	20.900	20.950	21.000	-0.05	-0.238	25.100	19.500
ALLIANZ SE	367.80	368.00	366.90	367.70	-0.80	-0.218	377.60	293.00
Deutsche Telekom AG	27.440	27.450	27.550	27.610	-0.06	-0.217	35.540	26.420
BEIERSDORF AG	89.48	89.52	90.52	90.70	-0.18	-0.198	137.40	87.66
RWE AG	43.010	43.030	43.000	43.080	-0.08	-0.186	46.680	28.000
UNITED INTER STK N	24.840	25.000	24.920	24.940	-0.02	-0.080	29.180	14.750
Fraport AG	71.95	72.05	71.70	71.75	-0.05	-0.070	78.25	51.50
Deutsche Bank AG	31.420	31.425	31.120	31.135	-0.02	-0.048	33.070	16.022
Kion Group AG	65.80	65.90	64.85	64.85	0.00	0.000	65.70	29.58
INFINEON TECHNOLOGIES AG	37.455	37.545	37.490	37.485	0.01	0.013	38.795	24.010
Siemens Energy AG Namens-Aktien o.N	118.00	118.10	118.40	118.30	0.10	0.085	118.30	47.29
DWS Group SE	53.00	53.05	51.95	51.90	0.05	0.096	56.05	38.54
PUMA STK	20.610	20.630	20.990	20.960	0.03	0.143	46.620	15.410
Münchner Rückversicherung	0	0	532.80	532.00	0.80	0.150	610.00	484.10
ATOSS SOFTWARE STK	118.80	119.20	118.60	118.40	0.20	0.169	144.80	99.00
DEUTSCHE BOERSE STK N	223.40	223.90	223.20	222.80	0.40	0.180	294.10	203.00
Fresenius Medical Care AG	40.140	40.270	40.190	40.100	0.09	0.224	53.280	39.370
Freenet AG	27.960	28.060	28.000	27.920	0.08	0.287	37.420	26.480
Mercedes-Benz Group AG	0	0	61.79	61.60	0.19	0.308	62.28	47.08
MTU Aero Engines	354.50	355.10	353.00	351.50	1.50	0.427	397.10	269.20
Krones AG	134.20	135.00	134.60	134.00	0.60	0.448	144.60	108.80
SIEMENS AG	234.00	234.10	233.30	232.20	1.10	0.474	251.60	173.40
TeamViewer SE	5.565	5.645	5.595	5.565	0.03	0.539	13.440	5.440
Zalando SE	23.590	23.610	23.750	23.620	0.13	0.550	39.860	21.880
Delivery Hero SE	19.910	20.060	19.985	19.875	0.11	0.553	35.580	16.085
Brenntag SE	48.600	48.630	49.380	49.000	0.38	0.776	67.640	46.140
BECHTLE STK	43.620	43.840	43.740	43.400	0.34	0.783	44.200	29.880
BAYERISCHE MOTOREN WERKE AG	96.94	96.98	95.92	95.04	0.88	0.926	95.04	64.80
Symrise GmbH & Co. KG	68.34	68.38	69.04	68.40	0.64	0.936	105.75	68.22
Ströer SE & Co. KGaA	36.550	36.650	36.450	36.100	0.35	0.970	58.350	33.500
SAP SE, Walldorf	211.90	211.95	213.40	211.25	2.15	1.018	279.75	205.65
Hugo Boss AG	35.370	35.400	35.360	35.000	0.36	1.029	46.600	31.780
Scout24 SE	88.00	88.10	87.25	86.20	1.05	1.218	122.30	83.50
Hensoldt AG	68.95	69.00	69.50	68.65	0.85	1.238	116.70	33.32
DEUTSCHE LUFTHANSA AG	8.262	8.270	8.296	8.192	0.10	1.270	8.362	5.570
K+S STK	11.810	11.830	11.870	11.720	0.15	1.280	16.800	10.320
Lanxess	17.130	17.150	17.220	17.000	0.22	1.294	32.340	16.050
Evonik Industries AG	12.810	12.830	12.980	12.810	0.17	1.327	22.360	12.800
Rheinmetall AG	1,563.00	1,564.00	1,563.00	1,542.50	20.50	1.329	1,994.00	602.80
HelloFresh SE	6.000	6.006	6.024	5.942	0.08	1.380	13.430	5.214
Porsche Automobil Holding SE	40.590	40.600	40.240	39.690	0.55	1.386	39.690	31.530
Nagarro SE Namens-Aktien o.N.	77.75	77.95	76.55	75.50	1.05	1.391	93.00	43.08
flatexDEGIRO AG	33.200	33.260	31.920	31.480	0.44	1.398	34.200	14.640
TUI AG - konvertierte Namensaktien	8.372	8.380	8.392	8.274	0.12	1.426	9.216	5.870
Fresenius SE & Co. KGaA	0	0	48.260	47.570	0.69	1.450	50.300	33.240
MERCK KGAA	120.00	120.10	120.90	119.15	1.75	1.469	151.05	104.00
Cancom IT Systems	27.850	27.950	27.600	27.200	0.40	1.471	30.450	22.250
thyssenkrupp AG	9.562	9.608	9.584	9.436	0.15	1.568	9.956	2.895
Dr. Ing. h.c. F. Porsche AG	47.630	47.640	47.880	47.140	0.74	1.570	62.820	39.770
Wacker-Chemie AG	66.30	66.40	67.30	66.15	1.15	1.738	87.32	59.20
CTS Eventim AG & Co. KGaA	80.70	80.80	81.60	80.20	1.40	1.746	113.10	75.00
JUNGHEINRICH PR	34.560	34.760	34.880	34.220	0.66	1.929	42.540	23.980
RENK Group AG	53.22	53.29	52.84	51.81	1.03	1.988	88.76	18.11
AIXTRON STK	17.785	17.845	18.425	18.005	0.42	2.333	19.515	9.026
AUTO1 Group SE	24.740	24.800	24.520	23.960	0.56	2.337	31.020	14.770
Knorr-Bremse	91.90	92.10	92.60	90.30	2.30	2.547	96.30	67.70
TRATON SE	29.340	29.380	29.600	28.840	0.76	2.635	39.500	25.880
Elmos Semiconductor SE	101.20	101.60	101.00	98.10	2.90	2.956	98.30	47.90
BAYER AG	34.310	34.425	34.435	33.380	1.06	3.161	34.270	18.846
Drägerwerke AG & Co. KGaA - Vorzugsaktien	68.20	68.90	71.40	68.10	3.30	4.846	77.10	44.05
SUESS MICROTEC	39.040	39.080	38.720	36.900	1.82	4.932	50.500	24.160

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.