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
12,792.25
Change
+47.75
Change in %
%
+0.375
Date
19/12/2025
Time
17:50:00
Open
12,735.53
Previous day
12,744.50
High
12,800.94
Low
12,727.26
52 weeks high
12,929.23
52 weeks low
10,292.32
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 32.380 33.920 -1.54
 
 
-4.540		 37.140 12.630
PUMA STK 0 0 22.580 22.900 -0.32
 
 
-1.397		 45.220 15.410
Lanxess 0 0 16.950 17.140 -0.19
 
 
-1.109		 32.340 16.050
thyssenkrupp AG 0 0 9.094 9.188 -0.09
 
 
-1.023		 9.956 2.895
Eckert & Ziegler SE 0 0 14.410 14.550 -0.14
 
 
-0.962		 22.867 13.853
BASF SE 0 0 43.830 44.240 -0.41
 
 
-0.927		 53.840 40.980
Brenntag SE 0 0 49.330 49.670 -0.34
 
 
-0.685		 67.640 46.140
SAP SE, Walldorf 0 0 207.50 208.90 -1.40
 
 
-0.670		 279.75 205.65
Elmos Semiconductor SE 0 0 89.40 89.90 -0.50
 
 
-0.556		 102.00 47.90
Evonik Industries AG 0 0 13.200 13.270 -0.07
 
 
-0.528		 22.360 12.800
BEIERSDORF AG 0 0 94.00 94.48 -0.48
 
 
-0.508		 137.40 87.66
Fuchs SE - Vorzugsaktien 0 0 37.600 37.780 -0.18
 
 
-0.476		 50.050 37.520
MERCK KGAA 0 0 118.45 119.00 -0.55
 
 
-0.462		 151.05 104.00
DEUTSCHE BOERSE STK N 0 0 220.00 221.00 -1.00
 
 
-0.452		 294.10 203.00
Drägerwerke AG & Co. KGaA - Vorzugsaktien 0 0 67.20 67.50 -0.30
 
 
-0.444		 77.10 45.00
Daimler Truck Holding AG 0 0 37.440 37.590 -0.15
 
 
-0.399		 44.510 31.150
Siemens Healthineers AG 0 0 44.580 44.750 -0.17
 
 
-0.380		 57.820 40.830
Hugo Boss AG 0 0 36.600 36.710 -0.11
 
 
-0.300		 46.600 31.780
Siemens Energy AG Namens-Aktien o.N 0 0 119.45 119.75 -0.30
 
 
-0.251		 124.25 47.29
VOLKSWAGEN Vorzüge 0 0 103.75 104.00 -0.25
 
 
-0.240		 109.35 85.38
Porsche Automobil Holding SE 0 0 39.890 39.980 -0.09
 
 
-0.225		 41.100 31.530
Qiagen N.V. 0 0 38.280 38.330 -0.05
 
 
-0.130		 47.191 35.595
Vonovia SE 0 0 24.030 24.060 -0.03
 
 
-0.125		 30.390 23.710
Zalando SE 0 0 25.510 25.540 -0.03
 
 
-0.117		 39.860 21.880
Symrise GmbH & Co. KG 0 0 68.38 68.46 -0.08
 
 
-0.117		 105.75 66.66
K+S STK 0 0 12.210 12.220 -0.01
 
 
-0.082		 16.800 10.320
HelloFresh SE 0 0 5.812 5.812 0.00
 
 
0.000		 13.430 5.214
Scout24 SE 0 0 86.20 86.20 0.00
 
 
0.000		 122.30 83.50
TUI AG - konvertierte Namensaktien 0 0 9.104 9.104 0.00
 
 
0.000		 9.216 5.870
Gerresheimer Group 0 0 26.720 26.680 0.04
 
 
0.150		 81.500 23.420
Dr. Ing. h.c. F. Porsche AG 0 0 45.660 45.590 0.07
 
 
0.154		 62.820 39.770
BECHTLE STK 0 0 43.240 43.160 0.08
 
 
0.185		 44.200 29.880
E.ON SE 0 0 15.660 15.630 0.03
 
 
0.192		 16.475 10.550
Hella KGaA Hueck + CO 0 0 81.70 81.50 0.20
 
 
0.245		 92.30 78.00
SIEMENS AG 0 0 236.30 235.65 0.65
 
 
0.276		 251.60 173.40
SARTORIUS AG VZO O.N. 0 0 236.80 236.10 0.70
 
 
0.296		 281.00 172.20
BAYERISCHE MOTOREN WERKE AG 0 0 93.50 93.16 0.34
 
 
0.365		 97.18 64.80
Deutsche Telekom AG 0 0 27.350 27.250 0.10
 
 
0.367		 35.540 26.420
Fresenius Medical Care AG 0 0 40.370 40.220 0.15
 
 
0.373		 53.280 39.070
Henkel AG & Co. KGaA - Vorzugsaktien 0 0 70.58 70.30 0.28
 
 
0.398		 87.14 65.76
Mercedes-Benz Group AG 0 0 59.76 59.50 0.26
 
 
0.437		 62.28 47.08
RATIONAL AG 0 0 665.00 662.00 3.00
 
 
0.453		 887.00 615.00
EVOTEC SE 0 0 5.144 5.120 0.02
 
 
0.469		 9.045 5.120
LEG Immobilien SE 0 0 61.10 60.80 0.30
 
 
0.493		 81.72 60.80
adidas AG 0 0 167.25 166.40 0.85
 
 
0.511		 261.10 151.35
Aroundtown SA 0 0 2.656 2.642 0.01
 
 
0.530		 3.476 2.218
RENK Group AG 0 0 53.17 52.87 0.30
 
 
0.567		 88.76 18.11
flatexDEGIRO AG 0 0 34.640 34.440 0.20
 
 
0.581		 34.760 14.640
Fraport AG 0 0 68.00 67.60 0.40
 
 
0.592		 78.25 52.25
Wacker-Chemie AG 0 0 67.85 67.45 0.40
 
 
0.593		 87.32 59.20
TAG Immobilien AG 0 0 13.210 13.130 0.08
 
 
0.609		 15.840 11.940
GEA Group AG 0 0 56.70 56.35 0.35
 
 
0.621		 66.45 47.64
DEUTSCHE LUFTHANSA AG 0 0 8.630 8.576 0.05
 
 
0.630		 8.630 5.570
Carl-Zeiss Meditec AG 0 0 40.020 39.760 0.26
 
 
0.654		 69.500 39.760
Freenet AG 0 0 29.440 29.240 0.20
 
 
0.684		 37.420 26.480
Ströer SE & Co. KGaA 0 0 36.350 36.100 0.25
 
 
0.693		 58.350 33.500
Cancom IT Systems 0 0 28.150 27.950 0.20
 
 
0.716		 30.450 22.250
Talanx AG 0 0 111.90 111.10 0.80
 
 
0.720		 123.50 79.85
SUESS MICROTEC 0 0 38.540 38.260 0.28
 
 
0.732		 50.200 24.160
Deutsche Wohnen SE 0 0 20.400 20.250 0.15
 
 
0.741		 24.500 19.500
AIXTRON STK 0 0 16.665 16.535 0.13
 
 
0.786		 19.515 9.026
Fielmann Group AG 0 0 43.150 42.800 0.35
 
 
0.818		 58.500 39.150
Fresenius SE & Co. KGaA 0 0 48.280 47.880 0.40
 
 
0.835		 50.300 33.240
CTS Eventim AG & Co. KGaA 0 0 77.30 76.60 0.70
 
 
0.914		 113.10 75.00
Redcare Pharmacy N.V. 0 0 65.70 65.10 0.60
 
 
0.922		 138.70 60.20
Münchner Rückversicherung 0 0 555.20 550.00 5.20
 
 
0.945		 610.00 484.10
Deutsche Bank AG 0 0 32.810 32.500 0.31
 
 
0.954		 33.070 16.022
Deutsche Post AGDelivery 0 0 46.560 46.100 0.46
 
 
0.998		 47.140 33.000
RWE AG 0 0 44.200 43.760 0.44
 
 
1.005		 46.680 28.000
Nagarro SE Namens-Aktien o.N. 0 0 74.55 73.80 0.75
 
 
1.016		 89.45 43.08
AURUBIS AG 0 0 118.50 117.30 1.20
 
 
1.023		 121.80 70.35
Krones AG 0 0 133.40 132.00 1.40
 
 
1.061		 144.60 108.80
1 & 1 AG 0 0 23.650 23.400 0.25
 
 
1.068		 24.250 11.040
ALLIANZ SEDelivery 0 0 389.30 385.00 4.30
 
 
1.117		 389.30 293.00
TRATON SE 0 0 30.340 29.980 0.36
 
 
1.201		 39.500 25.880
INFINEON TECHNOLOGIES AG 0 0 35.780 35.355 0.43
 
 
1.202		 38.795 24.010
BAYER AGTrade Cancellations / Price Corrections 0 0 35.755 35.280 0.48
 
 
1.346		 36.545 18.846
AUTO1 Group SE 0 0 25.400 25.060 0.34
 
 
1.357		 31.020 14.770
JENOPTIK STK 0 0 19.300 19.040 0.26
 
 
1.366		 24.520 15.480
Siltronic AG 0 0 46.020 45.360 0.66
 
 
1.455		 59.250 32.280
Rheinmetall AG 0 0 1,559.50 1,537.00 22.50
 
 
1.464		 1,994.00 605.20
CONTINENTAL STK 0 0 66.50 65.54 0.96
 
 
1.465		 66.84 43.68
RTL Group 0 0 34.150 33.650 0.50
 
 
1.486		 37.650 26.450
Kontron AG 0 0 22.840 22.500 0.34
 
 
1.511		 28.620 17.500
HANNOVER RUECKV STK N 0 0 264.00 260.00 4.00
 
 
1.538		 292.00 242.00
ATOSS SOFTWARE STK 0 0 112.20 110.40 1.80
 
 
1.630		 144.80 99.00
NORDEX SE 0 0 28.940 28.440 0.50
 
 
1.758		 29.240 10.860
Hensoldt AG 0 0 73.30 71.90 1.40
 
 
1.947		 116.70 33.32
MTU Aero Engines 0 0 360.30 353.30 7.00
 
 
1.981		 397.10 269.20
JUNGHEINRICH PR 0 0 34.900 34.200 0.70
 
 
2.047		 42.540 23.980
UNITED INTER STK N 0 0 26.540 26.000 0.54
 
 
2.077		 29.180 14.750
DWS Group SE 0 0 54.90 53.70 1.20
 
 
2.235		 56.05 38.54
Knorr-Bremse 0 0 94.20 92.00 2.20
 
 
2.391		 96.30 67.70
TeamViewer SE 0 0 5.765 5.630 0.14
 
 
2.398		 13.440 5.440
IONOS Group SE Namens-Aktien o.N. 0 0 26.350 25.700 0.65
 
 
2.529		 42.650 20.900
COMMERZBANK 0 0 35.970 34.960 1.01
 
 
2.889		 37.690 15.265
NEMETSCHEK 0 0 94.00 91.35 2.65
 
 
2.901		 137.90 87.30
Delivery Hero SE 0 0 22.100 21.460 0.64
 
 
2.982		 32.270 16.085
Heidelberg Materials AG 0 0 220.30 213.60 6.70
 
 
3.137		 225.20 117.95
Airbus SE 0 0 195.66 189.50 6.16
 
 
3.251		 213.30 135.54
BILFINGER STK 0 0 107.90 104.40 3.50
 
 
3.352		 109.70 44.70
PNE Wind AG 0 0 10.140 9.690 0.45
 
 
4.644		 15.520 9.650
Kion Group AG 0 0 66.75 63.70 3.05
 
 
4.788		 66.75 29.58
HOCHTIEF STK 0 0 336.80 318.00 18.80
 
 
5.912		 338.00 125.90
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.