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
12,729.69
Change
-33.91
Change in %
%-0.266
Date
18/07/2025
Time
17:50:00
Open
12,821.49
Previous day
12,763.60
High
12,828.93
Low
12,718.09
52 weeks high
12,870.61
52 weeks low
9,173.06
Volume last trade
n/a
Volume
0
Turnover
0.00
HDAX stock price list
Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Zalando SE | 0 | 0 | 27.700 | 27.720 | -0.02 | -0.072 | 39.860 | 21.380 | |||
Wacker-Chemie AG | 0 | 0 | 67.40 | 68.00 | -0.60 | -0.882 | 102.40 | 59.20 | |||
Vonovia SE | 0 | 0 | 28.060 | 28.010 | 0.05 | 0.179 | 33.680 | 24.290 | |||
VOLKSWAGEN Vorzüge | 0 | 0 | 90.82 | 90.74 | 0.08 | 0.088 | 109.35 | 80.08 | |||
UNITED INTER STK N | 0 | 0 | 24.380 | 24.660 | -0.28 | -1.135 | 25.760 | 14.750 | |||
TUI AG - konvertierte Namensaktien | 0 | 0 | 7.750 | 7.480 | 0.27 | 3.610 | 8.628 | 5.328 | |||
TRATON SE | 0 | 0 | 29.460 | 29.640 | -0.18 | -0.607 | 39.500 | 25.880 | |||
thyssenkrupp AG | 0 | 0 | 10.785 | 10.915 | -0.13 | -1.191 | 11.180 | 2.790 | |||
TeamViewer SE![]() |
0 | 0 | 9.610 | 9.520 | 0.09 | 0.945 | 13.720 | 9.190 | |||
Talanx AG | 0 | 0 | 111.10 | 110.60 | 0.50 | 0.452 | 115.90 | 64.30 | |||
TAG Immobilien AG | 0 | 0 | 14.410 | 14.290 | 0.12 | 0.840 | 16.890 | 11.940 | |||
Symrise GmbH & Co. KG | 0 | 0 | 89.22 | 89.64 | -0.42 | -0.469 | 124.20 | 89.10 | |||
SUESS MICROTEC | 0 | 0 | 42.420 | 40.580 | 1.84 | 4.534 | 70.500 | 27.580 | |||
Ströer SE & Co. KGaA | 0 | 0 | 46.850 | 47.400 | -0.55 | -1.160 | 63.150 | 45.000 | |||
SMA Solar Technology AG | 0 | 0 | 20.720 | 21.420 | -0.70 | -3.268 | 25.600 | 11.690 | |||
Siltronic AG | 0 | 0 | 45.180 | 41.720 | 3.46 | 8.293 | 77.550 | 33.020 | |||
Siemens Healthineers AG | 0 | 0 | 46.660 | 46.220 | 0.44 | 0.952 | 57.820 | 43.620 | |||
Siemens Energy AG Namens-Aktien o.N | 0 | 0 | 93.76 | 94.96 | -1.20 | -1.264 | 98.16 | 23.70 | |||
SIEMENS AG | 0 | 0 | 224.75 | 225.90 | -1.15 | -0.509 | 239.95 | 155.04 | |||
Scout24 SE | 0 | 0 | 118.80 | 119.30 | -0.50 | -0.419 | 122.00 | 65.95 | |||
SARTORIUS AG VZO O.N. | 0 | 0 | 210.30 | 211.00 | -0.70 | -0.332 | 281.00 | 172.20 | |||
SAP SE, Walldorf | 0 | 0 | 265.35 | 264.40 | 0.95 | 0.359 | 279.75 | 179.30 | |||
RWE AG | 0 | 0 | 36.380 | 36.370 | 0.01 | 0.027 | 36.430 | 28.000 | |||
RTL Group | 0 | 0 | 34.450 | 33.900 | 0.55 | 1.622 | 37.100 | 23.850 | |||
Rheinmetall AG | 0 | 0 | 1,846.50 | 1,838.00 | 8.50 | 0.462 | 1,906.00 | 468.90 | |||
RENK Group AG | 0 | 0 | 72.18 | 71.53 | 0.65 | 0.909 | 84.88 | 17.96 | |||
Redcare Pharmacy N.V. | 0 | 0 | 105.80 | 106.20 | -0.40 | -0.377 | 169.90 | 87.20 | |||
RATIONAL AG | 0 | 0 | 715.50 | 718.00 | -2.50 | -0.348 | 935.00 | 677.50 | |||
Qiagen N.V. | 0 | 0 | 41.655 | 41.430 | 0.23 | 0.543 | 47.191 | 35.595 | |||
PUMA STK | 0 | 0 | 21.900 | 22.330 | -0.43 | -1.926 | 47.240 | 19.065 | |||
Porsche Automobil Holding SE | 0 | 0 | 34.170 | 34.160 | 0.01 | 0.029 | 43.180 | 31.530 | |||
PNE Wind AG | 0 | 0 | 14.880 | 15.180 | -0.30 | -1.976 | 15.520 | 10.520 | |||
NORDEX SE | 0 | 0 | 19.190 | 19.230 | -0.04 | -0.208 | 19.480 | 10.860 | |||
NEMETSCHEK | 0 | 0 | 129.40 | 127.60 | 1.80 | 1.411 | 129.40 | 82.85 | |||
Nagarro SE Namens-Aktien o.N. | 0 | 0 | 58.55 | 57.55 | 1.00 | 1.738 | 99.20 | 55.25 | |||
Münchner Rückversicherung | 0 | 0 | 572.60 | 572.60 | 0.00 | 0.000 | 610.00 | 427.90 | |||
MTU Aero Engines | 0 | 0 | 387.20 | 388.60 | -1.40 | -0.360 | 388.60 | 247.80 | |||
MERCK KGAA | 0 | 0 | 111.55 | 111.10 | 0.45 | 0.405 | 175.45 | 109.00 | |||
Mercedes-Benz Group AG | 0 | 0 | 51.11 | 51.93 | -0.82 | -1.579 | 64.45 | 47.08 | |||
LEG Immobilien SE | 0 | 0 | 71.20 | 72.00 | -0.80 | -1.111 | 95.28 | 64.12 | |||
Lanxess | 0 | 0 | 25.440 | 24.760 | 0.68 | 2.746 | 32.340 | 21.480 | |||
K+S STK | 0 | 0 | 15.360 | 14.650 | 0.71 | 4.846 | 16.800 | 10.050 | |||
Krones AG | 0 | 0 | 138.40 | 139.40 | -1.00 | -0.717 | 144.60 | 108.80 | |||
Kontron AG | 0 | 0 | 28.340 | 28.260 | 0.08 | 0.283 | 28.340 | 15.250 | |||
Knorr-Bremse | 0 | 0 | 83.95 | 82.90 | 1.05 | 1.267 | 96.30 | 67.55 | |||
Kion Group AG | 0 | 0 | 51.00 | 50.80 | 0.20 | 0.394 | 54.10 | 29.58 | |||
JUNGHEINRICH PR | 0 | 0 | 33.540 | 40.900 | -7.36 | -17.995 | 42.540 | 23.840 | |||
JENOPTIK STK | 0 | 0 | 20.160 | 20.600 | -0.44 | -2.136 | 29.040 | 15.480 | |||
IONOS Group SE Namens-Aktien o.N. | 0 | 0 | 41.850 | 41.950 | -0.10 | -0.238 | 42.650 | 20.900 | |||
INFINEON TECHNOLOGIES AG | 0 | 0 | 37.905 | 38.120 | -0.22 | -0.564 | 38.795 | 24.010 | |||
Hugo Boss AG | 0 | 0 | 41.220 | 41.250 | -0.03 | -0.073 | 46.600 | 31.780 | |||
HOCHTIEF STK | 0 | 0 | 183.20 | 181.10 | 2.10 | 1.160 | 184.90 | 100.50 | |||
Hensoldt AG | 0 | 0 | 104.30 | 102.40 | 1.90 | 1.855 | 107.00 | 27.96 | |||
Henkel AG & Co. KGaA - Vorzugsaktien | 0 | 0 | 67.82 | 68.02 | -0.20 | -0.294 | 87.14 | 65.76 | |||
HelloFresh SE | 0 | 0 | 8.592 | 7.928 | 0.66 | 8.375 | 13.430 | 5.040 | |||
Hella KGaA Hueck + CO | 0 | 0 | 86.90 | 85.90 | 1.00 | 1.164 | 92.30 | 82.30 | |||
Heidelberg Materials AG | 0 | 0 | 198.70 | 198.50 | 0.20 | 0.101 | 205.40 | 86.78 | |||
HANNOVER RUECKV STK N | 0 | 0 | 265.20 | 265.40 | -0.20 | -0.075 | 292.00 | 211.90 | |||
Gerresheimer Group | 0 | 0 | 47.340 | 47.400 | -0.06 | -0.127 | 105.000 | 45.720 | |||
GEA Group AG | 0 | 0 | 59.45 | 58.45 | 1.00 | 1.711 | 60.50 | 38.20 | |||
Fuchs SE - Vorzugsaktien | 0 | 0 | 42.200 | 41.340 | 0.86 | 2.080 | 50.050 | 37.040 | |||
Fresenius SE & Co. KGaA | 0 | 0 | 40.840 | 41.210 | -0.37 | -0.898 | 44.170 | 29.800 | |||
Fresenius Medical Care AG | 0 | 0 | 45.810 | 46.610 | -0.80 | -1.716 | 53.280 | 33.100 | |||
Freenet AG | 0 | 0 | 27.600 | 27.580 | 0.02 | 0.073 | 37.420 | 24.200 | |||
Fraport AG | 0 | 0 | 65.90 | 64.75 | 1.15 | 1.776 | 65.90 | 43.90 | |||
Formycon AG | 0 | 0 | 29.600 | 29.800 | -0.20 | -0.671 | 62.700 | 20.700 | |||
flatexDEGIRO AG | 0 | 0 | 26.880 | 26.400 | 0.48 | 1.818 | 26.880 | 11.755 | |||
EVOTEC SE | 0 | 0 | 7.474 | 7.368 | 0.11 | 1.439 | 10.360 | 5.242 | |||
Evonik Industries AG | 0 | 0 | 17.590 | 17.670 | -0.08 | -0.453 | 22.360 | 16.345 | |||
E.ON SE | 0 | 0 | 15.905 | 16.040 | -0.14 | -0.842 | 16.140 | 10.550 | |||
Elmos Semiconductor SE | 0 | 0 | 98.30 | 93.20 | 5.10 | 5.472 | 98.30 | 47.90 | |||
Eckert & Ziegler SE | 0 | 0 | 66.85 | 67.45 | -0.60 | -0.890 | 68.60 | 35.64 | |||
DWS Group SE | 0 | 0 | 50.40 | 49.16 | 1.24 | 2.522 | 53.75 | 30.92 | |||
Dr. Ing. h.c. F. Porsche AG | 0 | 0 | 41.540 | 42.760 | -1.22 | -2.853 | 73.440 | 39.770 | |||
Drägerwerke AG & Co. KGaA - Vorzugsaktien | 0 | 0 | 69.80 | 68.60 | 1.20 | 1.749 | 72.40 | 42.85 | |||
Deutsche Wohnen SE | 0 | 0 | 22.750 | 22.750 | 0.00 | 0.000 | 27.000 | 17.980 | |||
Deutsche Telekom AG | 0 | 0 | 30.340 | 30.650 | -0.31 | -1.011 | 35.540 | 23.540 | |||
Deutsche Post AG | 0 | 0 | 39.200 | 38.910 | 0.29 | 0.745 | 43.360 | 33.000 | |||
DEUTSCHE LUFTHANSA AG | 0 | 0 | 7.486 | 7.504 | -0.02 | -0.240 | 7.986 | 5.556 | |||
DEUTSCHE BOERSE STK N | 0 | 0 | 264.70 | 264.00 | 0.70 | 0.265 | 294.10 | 178.65 | |||
Deutsche Bank AG | 0 | 0 | 25.855 | 25.905 | -0.05 | -0.193 | 25.905 | 12.896 | |||
Delivery Hero SE | 0 | 0 | 23.950 | 22.120 | 1.83 | 8.273 | 41.560 | 18.400 | |||
Daimler Truck Holding AG | 0 | 0 | 39.990 | 40.100 | -0.11 | -0.274 | 44.290 | 29.970 | |||
CTS Eventim AG & Co. KGaA | 0 | 0 | 104.00 | 104.90 | -0.90 | -0.858 | 113.10 | 74.45 | |||
CONTINENTAL STK | 0 | 0 | 76.04 | 75.60 | 0.44 | 0.582 | 77.90 | 51.94 | |||
COMMERZBANK | 0 | 0 | 28.200 | 28.420 | -0.22 | -0.774 | 29.900 | 12.280 | |||
Carl-Zeiss Meditec AG | 0 | 0 | 51.60 | 50.80 | 0.80 | 1.575 | 71.10 | 45.16 | |||
Cancom IT Systems | 0 | 0 | 27.100 | 26.500 | 0.60 | 2.264 | 33.120 | 22.580 | |||
Brenntag SE | 0 | 0 | 55.24 | 55.38 | -0.14 | -0.253 | 67.64 | 52.70 | |||
BILFINGER STK | 0 | 0 | 95.70 | 95.05 | 0.65 | 0.684 | 95.70 | 43.10 | |||
BEIERSDORF AG | 0 | 0 | 107.05 | 108.20 | -1.15 | -1.063 | 137.95 | 105.95 | |||
BECHTLE STK | 0 | 0 | 39.360 | 39.240 | 0.12 | 0.306 | 41.000 | 29.880 | |||
BAYERISCHE MOTOREN WERKE AG | 0 | 0 | 84.14 | 84.00 | 0.14 | 0.167 | 91.22 | 64.80 | |||
BAYER AG | 0 | 0 | 27.575 | 27.875 | -0.30 | -1.076 | 30.445 | 18.846 | |||
BASF SE | 0 | 0 | 42.560 | 42.450 | 0.11 | 0.259 | 53.840 | 40.980 | |||
AUTO1 Group SE | 0 | 0 | 25.920 | 25.440 | 0.48 | 1.887 | 28.000 | 6.720 | |||
AURUBIS AG | 0 | 0 | 91.20 | 90.90 | 0.30 | 0.330 | 95.30 | 62.10 | |||
ATOSS SOFTWARE STK | 0 | 0 | 144.20 | 144.80 | -0.60 | -0.414 | 144.80 | 108.00 | |||
Aroundtown SA | 0 | 0 | 3.102 | 3.088 | 0.01 | 0.453 | 3.209 | 1.920 | |||
ALLIANZ SE | 0 | 0 | 345.50 | 345.70 | -0.20 | -0.058 | 377.10 | 245.80 | |||
AIXTRON STK | 0 | 0 | 16.645 | 15.835 | 0.81 | 5.115 | 21.530 | 9.026 | |||
Airbus SE | 0 | 0 | 186.20 | 185.32 | 0.88 | 0.475 | 186.20 | 126.38 | |||
adidas AG | 0 | 0 | 206.20 | 208.80 | -2.60 | -1.245 | 261.10 | 188.55 |