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
12,559.35
Change
-62.47
Change in %
%
-0.495
Date
29/08/2025
Time
17:50:00
Open
12,577.72
Previous day
12,621.82
High
12,640.28
Low
12,552.86
52 weeks high
12,870.61
52 weeks low
9,652.75
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
Zalando SE 0 0 24.250 24.480 -0.23
 
 
-0.940		 39.860 21.380
Wacker-Chemie AG 0 0 65.30 65.65 -0.35
 
 
-0.533		 93.38 59.20
Vonovia SE 0 0 27.700 28.020 -0.32
 
 
-1.142		 33.680 24.290
VOLKSWAGEN Vorzüge 0 0 99.82 100.95 -1.13
 
 
-1.119		 109.35 80.08
UNITED INTER STK N 0 0 27.300 27.120 0.18
 
 
0.664		 27.300 14.750
TUI AG - konvertierte Namensaktien 0 0 8.846 8.990 -0.14
 
 
-1.602		 9.216 5.796
TRATON SE 0 0 31.580 31.680 -0.10
 
 
-0.316		 39.500 25.880
thyssenkrupp AG 0 0 9.064 9.096 -0.03
 
 
-0.352		 11.295 2.790
TeamViewer SE 0 0 9.090 9.130 -0.04
 
 
-0.438		 13.720 8.855
Talanx AG 0 0 117.80 118.40 -0.60
 
 
-0.507		 123.50 70.15
TAG Immobilien AG 0 0 15.350 15.730 -0.38
 
 
-2.416		 16.890 11.940
Symrise GmbH & Co. KG 0 0 82.50 82.88 -0.38
 
 
-0.458		 124.20 78.46
SUESS MICROTEC 0 0 26.420 26.720 -0.30
 
 
-1.123		 70.500 26.420
Ströer SE & Co. KGaA 0 0 41.750 41.600 0.15
 
 
0.361		 59.000 41.600
SMA Solar Technology AG 0 0 22.700 23.000 -0.30
 
 
-1.304		 24.520 11.690
Siltronic AG 0 0 36.860 36.800 0.06
 
 
0.163		 74.300 33.020
Siemens Healthineers AG 0 0 47.290 47.170 0.12
 
 
0.254		 57.820 43.620
Siemens Energy AG Namens-Aktien o.N 0 0 90.86 92.02 -1.16
 
 
-1.261		 104.00 23.84
SIEMENS AG 0 0 239.70 236.75 2.95
 
 
1.246		 239.95 162.52
Scout24 SE 0 0 111.30 111.00 0.30
 
 
0.270		 122.30 68.80
SARTORIUS AG VZO O.N. 0 0 195.20 193.15 2.05
 
 
1.061		 281.00 172.20
SAP SE, Walldorf 0 0 232.45 236.65 -4.20
 
 
-1.775		 279.75 191.14
RWE AG 0 0 34.330 34.900 -0.57
 
 
-1.633		 37.560 28.000
RTL Group 0 0 35.250 34.850 0.40
 
 
1.148		 37.100 23.850
Rheinmetall AG 0 0 1,692.50 1,639.50 53.00
 
 
3.233		 1,906.00 468.90
RENK Group AG 0 0 62.55 60.08 2.47
 
 
4.111		 84.88 17.96
Redcare Pharmacy N.V. 0 0 81.65 86.90 -5.25
 
 
-6.041		 169.90 81.65
RATIONAL AG 0 0 641.00 646.50 -5.50
 
 
-0.851		 935.00 638.50
Qiagen N.V. 0 0 39.460 40.415 -0.96
 
 
-2.363		 47.191 35.595
PUMA STK 0 0 21.060 20.740 0.32
 
 
1.543		 47.240 17.225
Porsche Automobil Holding SE 0 0 36.100 36.790 -0.69
 
 
-1.876		 41.370 31.530
PNE Wind AG 0 0 13.880 13.880 0.00
 
 
0.000		 15.520 10.520
NORDEX SE 0 0 20.760 21.360 -0.60
 
 
-2.809		 23.080 10.860
NEMETSCHEK 0 0 120.90 119.50 1.40
 
 
1.172		 137.90 87.35
Nagarro SE Namens-Aktien o.N. 0 0 50.90 51.30 -0.40
 
 
-0.780		 99.20 50.90
Münchner Rückversicherung 0 0 544.80 545.80 -1.00
 
 
-0.183		 610.00 466.20
MTU Aero Engines 0 0 382.80 382.00 0.80
 
 
0.209		 388.80 263.70
MERCK KGAA 0 0 107.40 107.90 -0.50
 
 
-0.463		 175.45 104.85
Mercedes-Benz Group AG 0 0 53.42 53.66 -0.24
 
 
-0.447		 62.34 47.08
LEG Immobilien SE 0 0 71.85 73.40 -1.55
 
 
-2.112		 95.28 64.12
Lanxess 0 0 24.340 24.360 -0.02
 
 
-0.082		 32.340 21.720
K+S STK 0 0 11.700 11.730 -0.03
 
 
-0.256		 16.800 10.050
Krones AG 0 0 131.80 133.80 -2.00
 
 
-1.495		 144.60 108.80
Kontron AG 0 0 24.420 24.880 -0.46
 
 
-1.849		 28.620 15.250
Knorr-Bremse 0 0 88.70 88.45 0.25
 
 
0.283		 96.30 67.70
Kion Group AG 0 0 56.20 56.05 0.15
 
 
0.268		 59.35 29.58
JUNGHEINRICH PR 0 0 30.380 30.500 -0.12
 
 
-0.393		 42.540 23.840
JENOPTIK STK 0 0 17.090 17.410 -0.32
 
 
-1.838		 29.040 15.480
IONOS Group SE Namens-Aktien o.N. 0 0 38.500 38.450 0.05
 
 
0.130		 42.650 20.900
INFINEON TECHNOLOGIES AG 0 0 35.040 36.445 -1.41
 
 
-3.855		 38.795 24.010
Hugo Boss AG 0 0 42.350 42.290 0.06
 
 
0.142		 46.600 31.780
HOCHTIEF STK 0 0 215.00 212.40 2.60
 
 
1.224		 226.80 105.00
Hensoldt AG 0 0 89.30 85.65 3.65
 
 
4.262		 107.00 27.96
Henkel AG & Co. KGaA - Vorzugsaktien 0 0 71.98 72.48 -0.50
 
 
-0.690		 87.14 65.76
HelloFresh SE 0 0 7.422 7.598 -0.18
 
 
-2.316		 13.430 6.692
Hella KGaA Hueck + CO 0 0 83.40 84.50 -1.10
 
 
-1.302		 92.30 82.30
Heidelberg Materials AG 0 0 202.80 202.30 0.50
 
 
0.247		 210.90 91.04
HANNOVER RUECKV STK N 0 0 249.40 250.20 -0.80
 
 
-0.320		 292.00 237.90
Gerresheimer Group 0 0 42.720 42.420 0.30
 
 
0.707		 105.000 42.260
GEA Group AG 0 0 62.95 62.40 0.55
 
 
0.881		 66.45 41.50
Fuchs SE - Vorzugsaktien 0 0 41.060 41.300 -0.24
 
 
-0.581		 50.050 37.940
Fresenius SE & Co. KGaA 0 0 46.330 46.370 -0.04
 
 
-0.086		 47.810 32.150
Fresenius Medical Care AG 0 0 43.840 43.120 0.72
 
 
1.670		 53.280 34.670
Freenet AG 0 0 28.480 28.380 0.10
 
 
0.352		 37.420 26.260
Fraport AG 0 0 72.75 74.10 -1.35
 
 
-1.822		 78.25 44.74
Formycon AG 0 0 24.150 24.550 -0.40
 
 
-1.629		 62.700 20.700
flatexDEGIRO AG 0 0 28.520 28.560 -0.04
 
 
-0.140		 28.860 11.960
EVOTEC SE 0 0 6.052 6.068 -0.02
 
 
-0.264		 10.360 5.242
Evonik Industries AG 0 0 16.620 16.700 -0.08
 
 
-0.479		 22.360 16.345
E.ON SE 0 0 15.435 15.660 -0.23
 
 
-1.437		 16.475 10.550
Elmos Semiconductor SE 0 0 83.50 83.30 0.20
 
 
0.240		 98.30 47.90
Eckert & Ziegler SE 0 0 17.320 17.620 -0.30
 
 
-1.703		 22.867 11.957
DWS Group SE 0 0 53.60 53.60 0.00
 
 
0.000		 55.05 33.82
Dr. Ing. h.c. F. Porsche AG 0 0 46.360 46.770 -0.41
 
 
-0.877		 72.880 39.770
Drägerwerke AG & Co. KGaA - Vorzugsaktien 0 0 66.00 67.00 -1.00
 
 
-1.493		 72.40 42.85
Deutsche Wohnen SE 0 0 22.700 23.200 -0.50
 
 
-2.155		 27.000 19.500
Deutsche Telekom AGDelivery 0 0 31.160 31.370 -0.21
 
 
-0.669		 35.540 25.670
Deutsche Post AG 0 0 39.030 39.160 -0.13
 
 
-0.332		 43.360 33.000
DEUTSCHE LUFTHANSA AG 0 0 7.954 8.004 -0.05
 
 
-0.625		 8.362 5.570
DEUTSCHE BOERSE STK N 0 0 251.90 253.70 -1.80
 
 
-0.709		 294.10 201.20
Deutsche Bank AG 0 0 29.970 30.210 -0.24
 
 
-0.794		 31.800 14.170
Delivery Hero SE 0 0 22.760 22.360 0.40
 
 
1.789		 41.560 21.130
Daimler Truck Holding AG 0 0 40.390 40.610 -0.22
 
 
-0.542		 44.510 29.970
CTS Eventim AG & Co. KGaA 0 0 80.55 81.00 -0.45
 
 
-0.556		 113.10 80.40
CONTINENTAL STK 0 0 75.66 75.92 -0.26
 
 
-0.342		 78.14 51.94
COMMERZBANK 0 0 32.720 32.340 0.38
 
 
1.175		 37.690 12.460
Carl-Zeiss Meditec AG 0 0 43.300 43.440 -0.14
 
 
-0.322		 71.100 42.240
Cancom IT Systems 0 0 23.150 23.400 -0.25
 
 
-1.068		 30.450 22.250
Brenntag SE 0 0 53.70 53.72 -0.02
 
 
-0.037		 67.64 52.70
BILFINGER STK 0 0 88.00 91.00 -3.00
 
 
-3.297		 97.70 43.10
BEIERSDORF AG 0 0 99.54 98.74 0.80
 
 
0.810		 137.40 97.86
BECHTLE STK 0 0 39.020 39.400 -0.38
 
 
-0.964		 41.260 29.880
BAYERISCHE MOTOREN WERKE AG 0 0 89.88 89.28 0.60
 
 
0.672		 91.00 64.80
BAYER AG 0 0 28.175 27.940 0.24
 
 
0.841		 30.445 18.846
BASF SE 0 0 45.750 46.110 -0.36
 
 
-0.781		 53.840 40.980
AUTO1 Group SE 0 0 28.560 28.800 -0.24
 
 
-0.833		 29.340 8.155
AURUBIS AG 0 0 96.70 97.10 -0.40
 
 
-0.412		 97.90 62.10
ATOSS SOFTWARE STK 0 0 103.20 103.40 -0.20
 
 
-0.193		 144.80 102.60
Aroundtown SA 0 0 3.390 3.386 0.00
 
 
0.118		 3.476 2.218
ALLIANZ SE 0 0 361.40 364.90 -3.50
 
 
-0.959		 377.60 278.90
AIXTRON STK 0 0 12.825 12.810 0.02
 
 
0.117		 17.440 9.026
Airbus SE 0 0 179.26 179.94 -0.68
 
 
-0.378		 186.66 126.38
adidas AG 0 0 169.70 169.10 0.60
 
 
0.355		 261.10 164.95
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.