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
12,472.24
Change
+64.71
Change in %
%
+0.522
Date
02/07/2025
Time
17:50:00
Open
12,459.60
Previous day
12,407.53
High
12,483.64
Low
12,386.85
52 weeks high
12,727.28
52 weeks low
9,173.06
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
IONOS Group SE Namens-Aktien o.N. 0 0 38.050 39.600 -1.55
 
 
-3.914		 42.650 20.900
Heidelberg Materials AG 0 0 192.95 200.40 -7.45
 
 
-3.718		 200.40 86.78
AUTO1 Group SE 0 0 26.320 27.220 -0.90
 
 
-3.306		 27.220 5.990
BILFINGER STK 0 0 78.95 81.35 -2.40
 
 
-2.950		 81.35 43.10
Redcare Pharmacy N.V. 0 0 91.10 93.75 -2.65
 
 
-2.827		 169.90 87.20
Aroundtown SA 0 0 3.030 3.116 -0.09
 
 
-2.760		 3.209 1.898
Vonovia SE 0 0 29.450 30.180 -0.73
 
 
-2.419		 33.680 24.290
SUESS MICROTEC 0 0 44.220 45.300 -1.08
 
 
-2.384		 70.500 27.580
DEUTSCHE BOERSE STK N 0 0 268.80 275.10 -6.30
 
 
-2.290		 294.10 178.65
HOCHTIEF STK 0 0 163.90 166.70 -2.80
 
 
-1.680		 184.90 100.50
Qiagen N.V. 0 0 39.890 40.565 -0.68
 
 
-1.664		 47.191 35.595
DWS Group SE 0 0 49.160 49.980 -0.82
 
 
-1.641		 53.750 30.920
Siltronic AG 0 0 40.200 40.720 -0.52
 
 
-1.277		 77.550 33.020
CTS Eventim AG & Co. KGaA 0 0 104.20 105.50 -1.30
 
 
-1.232		 113.10 74.45
Freenet AG 0 0 27.480 27.820 -0.34
 
 
-1.222		 37.420 24.200
RENK Group AG 0 0 64.30 65.09 -0.79
 
 
-1.214		 84.88 17.96
ALLIANZ SE 0 0 340.10 344.20 -4.10
 
 
-1.191		 377.10 245.80
Siemens Energy AG Namens-Aktien o.N 0 0 91.90 93.00 -1.10
 
 
-1.183		 98.16 23.70
UNITED INTER STK N 0 0 23.520 23.800 -0.28
 
 
-1.176		 24.580 14.750
TAG Immobilien AG 0 0 14.890 15.050 -0.16
 
 
-1.063		 16.890 11.940
Fresenius SE & Co. KGaA 0 0 42.180 42.620 -0.44
 
 
-1.032		 44.170 28.330
Fresenius Medical Care AG 0 0 48.240 48.740 -0.50
 
 
-1.026		 53.280 33.100
NORDEX SE 0 0 16.880 17.050 -0.17
 
 
-0.997		 18.220 10.860
BECHTLE STK 0 0 38.640 39.020 -0.38
 
 
-0.974		 42.600 29.880
HANNOVER RUECKV STK N 0 0 264.00 266.40 -2.40
 
 
-0.901		 292.00 211.90
NEMETSCHEK 0 0 121.80 122.90 -1.10
 
 
-0.895		 129.00 82.85
SAP SE, Walldorf 0 0 256.05 258.25 -2.20
 
 
-0.852		 279.75 179.30
GEA Group AG 0 0 58.95 59.40 -0.45
 
 
-0.758		 60.50 38.20
flatexDEGIRO AG 0 0 23.720 23.900 -0.18
 
 
-0.753		 24.960 11.755
TeamViewer SETrade Cancellations / Price Corrections 0 0 9.485 9.555 -0.07
 
 
-0.733		 13.720 9.190
Krones AG 0 0 138.00 139.00 -1.00
 
 
-0.719		 144.60 108.80
Cancom IT Systems 0 0 27.800 28.000 -0.20
 
 
-0.714		 33.140 22.580
Rheinmetall AG 0 0 1,723.50 1,734.50 -11.00
 
 
-0.634		 1,906.00 468.90
Delivery Hero SE 0 0 23.770 23.910 -0.14
 
 
-0.586		 41.560 18.400
TRATON SE 0 0 27.600 27.740 -0.14
 
 
-0.505		 39.500 25.880
Eckert & Ziegler SE 0 0 66.55 66.85 -0.30
 
 
-0.449		 68.10 35.64
1 & 1 AG 0 0 18.520 18.600 -0.08
 
 
-0.430		 18.780 11.040
E.ON SE 0 0 15.735 15.800 -0.07
 
 
-0.411		 15.835 10.550
Lanxess 0 0 25.160 25.260 -0.10
 
 
-0.396		 32.340 21.480
K+S STK 0 0 15.480 15.530 -0.05
 
 
-0.322		 16.800 10.050
Knorr-Bremse 0 0 81.60 81.70 -0.10
 
 
-0.122		 96.30 67.55
Scout24 SE 0 0 117.00 117.10 -0.10
 
 
-0.085		 120.30 65.95
RTL Group 0 0 36.750 36.750 0.00
 
 
0.000		 37.100 23.850
Talanx AG 0 0 109.80 109.80 0.00
 
 
0.000		 115.90 64.30
Deutsche Bank AG 0 0 24.620 24.610 0.01
 
 
0.041		 25.635 12.896
Deutsche Post AG 0 0 39.230 39.210 0.02
 
 
0.051		 43.360 33.000
Dr. Ing. h.c. F. Porsche AG 0 0 42.280 42.250 0.03
 
 
0.071		 75.660 39.770
Hella KGaA Hueck + CO 0 0 86.10 86.00 0.10
 
 
0.116		 92.30 82.30
PNE Wind AG 0 0 15.120 15.100 0.02
 
 
0.132		 15.520 10.520
BAYER AG 0 0 26.440 26.400 0.04
 
 
0.152		 30.445 18.846
Drägerwerke AG & Co. KGaA - Vorzugsaktien 0 0 66.00 65.90 0.10
 
 
0.152		 72.40 42.85
Kontron AG 0 0 25.100 25.060 0.04
 
 
0.160		 25.880 15.250
Carl-Zeiss Meditec AG 0 0 56.65 56.55 0.10
 
 
0.177		 71.10 45.16
Henkel AG & Co. KGaA - Vorzugsaktien 0 0 66.86 66.74 0.12
 
 
0.180		 87.14 65.76
DEUTSCHE LUFTHANSA AG 0 0 7.280 7.266 0.01
 
 
0.193		 7.986 5.556
ATOSS SOFTWARE STK 0 0 141.40 141.00 0.40
 
 
0.284		 143.20 108.00
RWE AG 0 0 36.180 36.050 0.13
 
 
0.361		 36.180 28.000
Evonik Industries AG 0 0 17.360 17.290 0.07
 
 
0.405		 22.360 16.345
CONTINENTAL STK 0 0 74.34 74.04 0.30
 
 
0.405		 77.60 51.94
SIEMENS AG 0 0 216.90 216.00 0.90
 
 
0.417		 239.95 155.04
Siemens Healthineers AG 0 0 47.120 46.920 0.20
 
 
0.426		 57.820 43.620
TUI AG - konvertierte Namensaktien 0 0 7.634 7.600 0.03
 
 
0.447		 8.628 5.328
AURUBIS AG 0 0 88.60 88.20 0.40
 
 
0.454		 94.25 62.10
Gerresheimer Group 0 0 48.160 47.940 0.22
 
 
0.459		 105.200 45.720
RATIONAL AG 0 0 716.50 713.00 3.50
 
 
0.491		 935.00 677.50
Deutsche Telekom AG 0 0 31.140 30.960 0.18
 
 
0.581		 35.540 23.540
Deutsche Wohnen SE 0 0 24.400 24.250 0.15
 
 
0.619		 27.000 17.820
Brenntag SE 0 0 56.58 56.22 0.36
 
 
0.640		 67.64 52.70
Wacker-Chemie AG 0 0 62.35 61.90 0.45
 
 
0.727		 104.60 59.20
BAYERISCHE MOTOREN WERKE AG 0 0 75.74 75.18 0.56
 
 
0.745		 91.22 64.80
Hensoldt AG 0 0 93.25 92.55 0.70
 
 
0.756		 107.00 27.96
MTU Aero Engines 0 0 366.00 363.20 2.80
 
 
0.771		 378.00 245.10
Airbus SE 0 0 175.02 173.54 1.48
 
 
0.853		 177.44 126.38
JENOPTIK STK 0 0 19.580 19.400 0.18
 
 
0.928		 29.040 15.480
Nagarro SE Namens-Aktien o.N. 0 0 60.25 59.65 0.60
 
 
1.006		 99.20 55.25
Fraport AG 0 0 64.55 63.85 0.70
 
 
1.096		 64.05 43.90
Münchner Rückversicherung 0 0 551.80 545.60 6.20
 
 
1.136		 610.00 427.90
SARTORIUS AG VZO O.N. 0 0 218.70 216.20 2.50
 
 
1.156		 281.00 172.20
Porsche Automobil Holding SE 0 0 34.010 33.620 0.39
 
 
1.160		 43.570 31.530
Ströer SE & Co. KGaA 0 0 51.50 50.90 0.60
 
 
1.179		 63.60 45.00
Hugo Boss AG 0 0 39.700 39.200 0.50
 
 
1.276		 46.600 31.780
EVOTEC SE 0 0 7.270 7.174 0.10
 
 
1.338		 10.360 5.242
BEIERSDORF AG 0 0 108.05 106.50 1.55
 
 
1.455		 138.10 105.95
Symrise GmbH & Co. KG 0 0 90.88 89.56 1.32
 
 
1.474		 124.20 89.56
LEG Immobilien SE 0 0 76.35 75.05 1.30
 
 
1.732		 95.28 64.12
AIXTRON STK 0 0 15.970 15.680 0.29
 
 
1.849		 22.300 9.026
INFINEON TECHNOLOGIES AG 0 0 36.190 35.520 0.67
 
 
1.886		 38.795 24.010
JUNGHEINRICH PR 0 0 39.480 38.740 0.74
 
 
1.910		 40.000 23.840
VOLKSWAGEN Vorzüge 0 0 91.12 89.30 1.82
 
 
2.038		 109.35 80.08
PUMA STK 0 0 23.700 23.210 0.49
 
 
2.111		 47.240 19.065
Daimler Truck Holding AG 0 0 40.570 39.680 0.89
 
 
2.243		 44.290 29.970
COMMERZBANK 0 0 27.470 26.850 0.62
 
 
2.309		 28.770 12.280
MERCK KGAA 0 0 112.55 109.95 2.60
 
 
2.365		 175.45 109.00
Mercedes-Benz Group AG 0 0 50.82 49.54 1.29
 
 
2.594		 65.91 47.08
Kion Group AG 0 0 47.640 46.420 1.22
 
 
2.628		 47.640 29.580
BASF SE 0 0 42.890 41.760 1.13
 
 
2.706		 53.840 40.980
HelloFresh SE 0 0 8.264 8.038 0.23
 
 
2.812		 13.430 5.040
Fuchs SE - Vorzugsaktien 0 0 48.120 46.780 1.34
 
 
2.864		 50.050 37.040
adidas AG 0 0 207.70 199.25 8.45
 
 
4.241		 261.10 188.55
Elmos Semiconductor SE 0 0 93.40 89.40 4.00
 
 
4.474		 89.40 47.90
Zalando SE 0 0 29.440 28.120 1.32
 
 
4.694		 39.860 21.380
Formycon AG 0 0 29.600 28.050 1.55
 
 
5.526		 62.700 20.700
thyssenkrupp AG 0 0 9.308 8.616 0.69
 
 
8.032		 11.050 2.790
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.