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

12,505.63

Change

+33.39

Change in %

+0.268

Date
03/07/2025
Time
10:38:00
Open
12,521.50
Previous day
12,472.24
High
12,527.57
Low
12,494.31
52 weeks high
12,727.28
52 weeks low
9,173.06
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 %
1 & 1 AG	18.540	18.560	18.540	18.520	0.02	0.108	18.780	11.040
Zalando SE	28.380	28.390	28.440	29.440	-1.00	-3.397	39.860	21.380
Wacker-Chemie AG	66.50	66.60	65.50	62.35	3.15	5.052	104.60	59.20
Vonovia SE	29.490	29.600	29.500	29.450	0.05	0.170	33.680	24.290
VOLKSWAGEN Vorzüge	91.92	91.96	91.78	91.12	0.66	0.724	109.35	80.08
UNITED INTER STK N	23.480	23.640	23.540	23.520	0.02	0.085	24.580	14.750
TUI AG - konvertierte Namensaktien	7.458	7.464	7.652	7.634	0.02	0.236	8.628	5.328
TRATON SE	28.480	28.520	28.320	27.600	0.72	2.609	39.500	25.880
thyssenkrupp AG	9.132	9.176	9.228	9.308	-0.08	-0.859	11.050	2.790
TeamViewer SE	9.415	9.495	9.455	9.485	-0.03	-0.316	13.720	9.190
Talanx AG	107.50	107.70	107.60	109.80	-2.20	-2.004	115.90	64.30
TAG Immobilien AG	14.760	14.790	14.610	14.890	-0.28	-1.880	16.890	11.940
Symrise GmbH & Co. KG	91.98	92.02	91.46	90.88	0.58	0.638	124.20	89.56
SUESS MICROTEC	43.240	43.360	43.960	44.220	-0.26	-0.588	70.500	27.580
Ströer SE & Co. KGaA	50.50	50.70	51.10	51.50	-0.40	-0.777	63.60	45.00
Siltronic AG	42.180	42.260	42.320	40.200	2.12	5.274	77.550	33.020
Siemens Healthineers AG	47.560	47.580	47.190	47.120	0.07	0.149	57.820	43.620
Siemens Energy AG Namens-Aktien o.N	90.02	90.04	90.28	91.90	-1.62	-1.763	98.16	23.70
SIEMENS AG	221.90	221.95	221.00	216.90	4.10	1.890	239.95	155.04
Scout24 SE	114.90	115.00	115.00	117.00	-2.00	-1.709	120.30	65.95
SARTORIUS AG VZO O.N.	225.30	225.50	223.00	218.70	4.30	1.966	281.00	172.20
SAP SE, Walldorf	253.90	253.95	253.25	256.05	-2.80	-1.094	279.75	179.30
RWE AG	36.110	36.120	36.070	36.180	-0.11	-0.304	36.180	28.000
RTL Group	36.350	36.650	36.550	36.750	-0.20	-0.544	37.100	23.850
Rheinmetall AG	1,705.00	1,706.00	1,725.50	1,723.50	2.00	0.116	1,906.00	468.90
RENK Group AG	63.59	63.65	64.70	64.30	0.40	0.622	84.88	17.96
Redcare Pharmacy N.V.	93.80	94.85	94.10	91.10	3.00	3.293	169.90	87.20
RATIONAL AG	723.50	728.00	724.50	716.50	8.00	1.117	935.00	677.50
Qiagen N.V.	41.215	41.220	40.935	39.890	1.05	2.620	47.191	35.595
PUMA STK	23.220	23.240	23.710	23.700	0.01	0.042	47.240	19.065
Porsche Automobil Holding SE	34.440	34.460	34.500	34.010	0.49	1.441	43.570	31.530
PNE Wind AG	15.300	15.320	15.200	15.120	0.08	0.529	15.520	10.520
NORDEX SE	17.670	17.690	17.330	16.880	0.45	2.666	18.220	10.860
NEMETSCHEK	120.90	121.10	120.20	121.80	-1.60	-1.314	129.00	82.85
Nagarro SE Namens-Aktien o.N.	60.85	61.05	60.95	60.25	0.70	1.162	99.20	55.25
Münchner Rückversicherung	552.40	553.60	551.80	551.80	0.00	0.000	610.00	427.90
MTU Aero Engines	366.60	367.20	368.10	366.00	2.10	0.574	378.00	245.10
MERCK KGAA	112.75	112.85	112.50	112.55	-0.05	-0.044	175.45	109.00
Mercedes-Benz Group AG	50.96	51.05	50.83	50.82	0.01	0.020	65.91	47.08
LEG Immobilien SE	73.80	73.90	73.70	76.35	-2.65	-3.471	95.28	64.12
Lanxess	26.040	26.060	25.660	25.160	0.50	1.987	32.340	21.480
K+S STK	15.870	15.890	15.880	15.480	0.40	2.584	16.800	10.050
Krones AG	140.60	141.40	142.00	138.00	4.00	2.899	144.60	108.80
Kontron AG	25.000	25.240	25.380	25.100	0.28	1.116	25.880	15.250
Knorr-Bremse	82.30	82.40	81.95	81.60	0.35	0.429	96.30	67.55
Kion Group AG	48.640	48.680	48.700	47.640	1.06	2.225	47.640	29.580
JUNGHEINRICH PR	39.240	39.420	39.400	39.480	-0.08	-0.203	40.000	23.840
JENOPTIK STK	19.570	19.700	19.640	19.580	0.06	0.306	29.040	15.480
IONOS Group SE Namens-Aktien o.N.	37.150	37.250	37.450	38.050	-0.60	-1.577	42.650	20.900
INFINEON TECHNOLOGIES AG	36.660	36.750	36.730	36.190	0.54	1.492	38.795	24.010
Hugo Boss AG	40.910	40.980	40.950	39.700	1.25	3.149	46.600	31.780
HOCHTIEF STK	162.10	162.30	161.90	163.90	-2.00	-1.220	184.90	100.50
Hensoldt AG	93.20	93.30	92.95	93.25	-0.30	-0.322	107.00	27.96
Henkel AG & Co. KGaA - Vorzugsaktien	66.64	66.66	66.88	66.86	0.02	0.030	87.14	65.76
HelloFresh SE	8.842	8.858	8.766	8.264	0.50	6.075	13.430	5.040
Hella KGaA Hueck + CO	87.00	87.30	86.90	86.10	0.80	0.929	92.30	82.30
Heidelberg Materials AG	194.60	194.70	194.15	192.95	1.20	0.622	200.40	86.78
HANNOVER RUECKV STK N	265.40	266.20	265.20	264.00	1.20	0.455	292.00	211.90
Gerresheimer Group	49.020	49.100	48.580	48.160	0.42	0.872	105.200	45.720
GEA Group AG	58.90	59.00	58.65	58.95	-0.30	-0.509	60.50	38.20
Fuchs SE - Vorzugsaktien	48.340	48.580	48.460	48.120	0.34	0.707	50.050	37.040
Fresenius SE & Co. KGaA	42.380	42.500	42.430	42.180	0.25	0.593	44.170	28.470
Fresenius Medical Care AG	47.780	47.940	47.710	48.240	-0.53	-1.099	53.280	33.100
Freenet AG	27.420	27.520	27.460	27.480	-0.02	-0.073	37.420	24.200
Fraport AG	64.15	64.25	64.75	64.55	0.20	0.310	64.55	43.90
Formycon AG	29.150	29.900	29.700	29.600	0.10	0.338	62.700	20.700
flatexDEGIRO AG	24.120	24.160	23.460	23.720	-0.26	-1.096	24.960	11.755
EVOTEC SE	7.402	7.532	7.470	7.270	0.20	2.751	10.360	5.242
Evonik Industries AG	17.560	17.580	17.420	17.360	0.06	0.346	22.360	16.345
E.ON SE	15.645	15.655	15.605	15.735	-0.13	-0.826	15.835	10.550
Elmos Semiconductor SE	91.30	91.40	91.40	93.40	-2.00	-2.141	93.40	47.90
Eckert & Ziegler SE	66.80	67.15	67.00	66.55	0.45	0.676	68.10	35.64
DWS Group SE	49.040	49.100	48.820	49.160	-0.34	-0.692	53.750	30.920
Dr. Ing. h.c. F. Porsche AG	43.670	43.690	43.190	42.280	0.91	2.152	75.660	39.770
Drägerwerke AG & Co. KGaA - Vorzugsaktien	65.90	66.40	66.20	66.00	0.20	0.303	72.40	42.85
Deutsche Wohnen SE	23.900	24.000	23.750	24.400	-0.65	-2.664	27.000	17.920
Deutsche Telekom AG	30.930	30.950	31.070	31.140	-0.07	-0.225	35.540	23.540
Deutsche Post AG	39.690	39.700	39.270	39.230	0.04	0.102	43.360	33.000
DEUTSCHE LUFTHANSA AG	7.282	7.286	7.294	7.280	0.01	0.192	7.986	5.556
DEUTSCHE BOERSE STK N	269.90	270.50	269.80	268.80	1.00	0.372	294.10	178.65
Deutsche Bank AG	24.735	24.745	24.690	24.620	0.07	0.284	25.635	12.896
Delivery Hero SE	23.660	23.800	23.700	23.770	-0.07	-0.294	41.560	18.400
Daimler Truck Holding AG	40.850	40.980	40.690	40.570	0.12	0.296	44.290	29.970
CTS Eventim AG & Co. KGaA	101.90	102.10	103.40	104.20	-0.80	-0.768	113.10	74.45
CONTINENTAL STK	75.96	76.00	74.98	74.34	0.64	0.861	77.60	51.94
COMMERZBANK	27.490	27.510	27.560	27.470	0.09	0.328	28.770	12.280
Carl-Zeiss Meditec AG	55.15	55.55	55.25	56.65	-1.40	-2.471	71.10	45.16
Cancom IT Systems	27.300	27.400	27.350	27.800	-0.45	-1.619	33.140	22.580
Brenntag SE	57.82	57.86	56.68	56.58	0.10	0.177	67.64	52.70
BILFINGER STK	78.55	78.70	78.45	78.95	-0.50	-0.633	81.35	43.10
BEIERSDORF AG	108.10	108.20	108.00	108.05	-0.05	-0.046	138.10	105.95
BECHTLE STK	38.160	38.380	38.300	38.640	-0.34	-0.880	42.600	29.880
BAYERISCHE MOTOREN WERKE AG	79.32	79.36	79.08	75.74	3.34	4.410	91.22	64.80
BAYER AG	26.735	26.835	26.705	26.440	0.27	1.002	30.445	18.846
BASF SE	43.180	43.200	43.130	42.890	0.24	0.560	53.840	40.980
AUTO1 Group SE	26.480	26.540	26.680	26.320	0.36	1.368	27.220	5.990
AURUBIS AG	88.85	88.90	89.00	88.60	0.40	0.451	94.25	62.10
ATOSS SOFTWARE STK	138.00	138.60	136.80	141.40	-4.60	-3.253	143.20	108.00
Aroundtown SA	3.002	3.046	3.016	3.030	-0.01	-0.462	3.209	1.920
ALLIANZ SE	344.40	344.50	341.70	340.10	1.60	0.470	377.10	245.80
AIXTRON STK	16.510	16.520	16.190	15.970	0.22	1.378	22.300	9.026
Airbus SE	175.16	175.20	175.12	175.02	0.10	0.057	177.44	126.38
adidas AG	206.70	206.90	207.00	207.70	-0.70	-0.337	261.10	188.55

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.