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
12,262.98
Change
+129.77
Change in %
%
+1.070
Date
18/03/2025
Time
17:50:00
Open
12,188.25
Previous day
12,133.21
High
12,312.37
Low
12,179.55
52 weeks high
12,264.72
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
thyssenkrupp AG 0 0 11.050 9.264 1.79
 
 
19.279		 9.734 2.790
SCHOTT Pharma AG & CO. KGaA 0 0 25.280 23.740 1.54
 
 
6.487		 41.200 22.300
AIXTRON STK 0 0 12.525 11.855 0.67
 
 
5.652		 26.050 11.555
Hensoldt AG 0 0 79.25 75.55 3.70
 
 
4.897		 75.55 27.96
PUMA STK 0 0 24.170 23.060 1.11
 
 
4.814		 52.120 22.360
Kontron AG 25.700 26.300 25.880 24.720 1.16
 
 
4.693		 24.720 15.250
Gerresheimer Group 0 0 80.35 76.90 3.45
 
 
4.486		 109.20 64.95
Rheinmetall AGTrade Cancellations / Price Corrections 0 0 1,446.50 1,386.50 60.00
 
 
4.327		 1,386.50 468.90
K+S STK 0 0 13.700 13.150 0.55
 
 
4.183		 15.000 10.050
BAYER AG 0 0 24.825 23.880 0.95
 
 
3.957		 30.445 18.846
Carl-Zeiss Meditec AG 0 0 68.70 66.15 2.55
 
 
3.855		 120.80 45.16
SUESS MICROTEC 0 0 40.250 38.800 1.45
 
 
3.737		 70.500 34.300
HOCHTIEF STK 0 0 184.50 177.90 6.60
 
 
3.710		 180.30 97.85
Siltronic AG 0 0 46.980 45.360 1.62
 
 
3.571		 86.650 39.580
Deutsche Bank AG 0 0 22.670 21.945 0.73
 
 
3.304		 22.035 12.896
JENOPTIK STK 0 0 24.520 23.780 0.74
 
 
3.112		 30.080 20.620
HelloFresh SE 0 0 8.654 8.398 0.26
 
 
3.048		 13.430 4.471
SARTORIUS AG VZO O.N. 0 0 246.40 239.40 7.00
 
 
2.924		 379.10 204.10
COMMERZBANK 0 0 24.840 24.210 0.63
 
 
2.602		 24.210 11.865
Evonik Industries AG 0 0 22.360 21.830 0.53
 
 
2.428		 22.110 16.345
TeamViewer SE 0 0 12.985 12.680 0.31
 
 
2.405		 13.865 9.190
INFINEON TECHNOLOGIES AG 0 0 35.180 34.455 0.73
 
 
2.104		 38.795 28.620
TAG Immobilien AG 0 0 12.560 12.310 0.25
 
 
2.031		 16.890 11.240
EVOTEC SE 0 0 6.640 6.510 0.13
 
 
1.997		 14.635 5.300
Scout24 SE 0 0 98.00 96.25 1.75
 
 
1.818		 101.60 65.95
Cancom IT Systems 0 0 27.680 27.200 0.48
 
 
1.765		 33.140 22.580
Mercedes-Benz Group AG 0 0 61.04 60.03 1.01
 
 
1.682		 76.68 51.45
BASF SE 0 0 53.33 52.48 0.85
 
 
1.620		 54.68 41.05
CONTINENTAL STK 0 0 70.50 69.38 1.12
 
 
1.614		 71.00 51.94
LEG Immobilien SE 0 0 67.74 66.70 1.04
 
 
1.559		 95.28 66.70
RWE AG 0 0 33.000 32.500 0.50
 
 
1.538		 35.980 28.000
DEUTSCHE LUFTHANSA AG 0 0 7.818 7.700 0.12
 
 
1.532		 7.986 5.556
Daimler Truck Holding AG 0 0 41.250 40.710 0.54
 
 
1.326		 47.680 29.970
GEA Group AG 0 0 57.95 57.20 0.75
 
 
1.311		 57.70 36.30
MERCK KGAA 0 0 136.20 134.45 1.75
 
 
1.302		 175.45 131.90
Delivery Hero SE 0 0 24.540 24.240 0.30
 
 
1.238		 41.560 18.400
NORDEX SE 0 0 17.230 17.020 0.21
 
 
1.234		 17.020 10.860
Freenet AG 0 0 35.540 35.140 0.40
 
 
1.138		 35.140 22.920
ALLIANZ SE 0 0 356.70 352.90 3.80
 
 
1.077		 352.90 245.80
Fresenius Medical Care AG 0 0 44.650 44.190 0.46
 
 
1.041		 48.060 33.100
Brenntag SE 0 0 65.20 64.56 0.64
 
 
0.991		 79.60 54.10
UNITED INTER STK N 0 0 19.700 19.530 0.17
 
 
0.870		 24.240 14.750
MTU Aero Engines 0 0 338.40 335.50 2.90
 
 
0.864		 353.60 211.40
RTL Group 0 0 35.750 35.450 0.30
 
 
0.846		 35.450 23.850
Deutsche Post AG 0 0 42.770 42.420 0.35
 
 
0.825		 43.360 33.060
Ströer SE & Co. KGaA 0 0 58.05 57.65 0.40
 
 
0.694		 67.10 45.00
Siemens Healthineers AG 0 0 52.82 52.46 0.36
 
 
0.686		 57.82 47.85
HANNOVER RUECKV STK N 0 0 275.70 273.90 1.80
 
 
0.657		 274.60 211.90
Qiagen N.V. 0 0 36.160 35.925 0.24
 
 
0.654		 47.191 35.595
Eckert & Ziegler SE 0 0 57.55 57.20 0.35
 
 
0.612		 61.40 29.22
NEMETSCHEK 0 0 115.70 115.20 0.50
 
 
0.434		 124.00 79.30
Hugo Boss AG 0 0 37.250 37.100 0.15
 
 
0.404		 54.940 32.620
Fuchs SE - Vorzugsaktien 0 0 49.960 49.780 0.18
 
 
0.362		 50.050 37.040
BAYERISCHE MOTOREN WERKE AG 0 0 83.72 83.44 0.28
 
 
0.336		 114.80 65.96
E.ON SE 0 0 13.050 13.010 0.04
 
 
0.307		 13.755 10.550
Krones AG 0 0 137.80 137.40 0.40
 
 
0.291		 137.60 113.40
CompuGroup Medical SE & Co. KGaA 22.500 23.060 22.780 22.720 0.06
 
 
0.264		 30.760 13.380
Hella KGaA Hueck + CO 0 0 91.60 91.40 0.20
 
 
0.219		 92.30 80.90
Fresenius SE & Co. KGaA 0 0 39.970 39.890 0.08
 
 
0.201		 40.560 24.540
Nagarro SE Namens-Aktien o.N. 0 0 77.60 77.45 0.15
 
 
0.194		 99.20 67.85
DEUTSCHE BOERSE STK N 0 0 271.20 270.70 0.50
 
 
0.185		 270.80 177.95
Henkel AG & Co. KGaA - Vorzugsaktien 0 0 76.00 75.86 0.14
 
 
0.185		 87.14 70.86
adidas AG 0 0 223.40 223.00 0.40
 
 
0.179		 261.10 194.22
Knorr-Bremse 0 0 93.10 92.95 0.15
 
 
0.161		 93.30 67.55
RATIONAL AG 0 0 848.50 847.50 1.00
 
 
0.118		 935.00 743.50
Wacker-Chemie AG 0 0 83.74 83.66 0.08
 
 
0.096		 115.00 61.26
VOLKSWAGEN Vorzüge 0 0 109.35 109.25 0.10
 
 
0.092		 126.40 80.08
TUI AG - konvertierte Namensaktien 0 0 6.920 6.914 0.01
 
 
0.087		 8.628 5.328
SIEMENS AG 0 0 236.10 235.90 0.20
 
 
0.085		 239.95 155.04
AURUBIS AG 0 0 94.15 94.10 0.05
 
 
0.053		 94.10 62.10
Deutsche Telekom AG 0 0 33.760 33.750 0.01
 
 
0.030		 35.540 20.880
AUTO1 Group SE 0 0 22.580 22.600 -0.02
 
 
-0.088		 23.720 4.014
Münchner Rückversicherung 0 0 583.80 584.40 -0.60
 
 
-0.103		 584.40 402.10
Talanx AG 0 0 94.80 94.90 -0.10
 
 
-0.105		 95.05 64.30
Aroundtown SA 0 0 2.449 2.452 -0.00
 
 
-0.122		 3.209 1.627
ATOSS SOFTWARE STK 0 0 122.00 122.20 -0.20
 
 
-0.164		 143.20 108.00
BEIERSDORF AG 0 0 133.10 133.40 -0.30
 
 
-0.225		 146.75 120.75
Deutsche Wohnen SE 0 0 21.100 21.150 -0.05
 
 
-0.236		 27.000 16.560
PNE Wind AG 0 0 14.100 14.140 -0.04
 
 
-0.283		 14.860 10.520
TRATON SE 0 0 34.950 35.050 -0.10
 
 
-0.285		 39.500 26.200
SAP SE, Walldorf 0 0 246.05 247.05 -1.00
 
 
-0.405		 279.75 164.34
Dr. Ing. h.c. F. Porsche AG 0 0 54.26 54.50 -0.24
 
 
-0.440		 95.66 54.02
BECHTLE STK 0 0 40.240 40.420 -0.18
 
 
-0.445		 50.200 29.880
Hypoport SE 0 0 174.40 175.20 -0.80
 
 
-0.457		 344.40 167.60
Airbus SE 0 0 171.84 172.74 -0.90
 
 
-0.521		 175.80 126.38
BILFINGER STK 0 0 72.60 73.00 -0.40
 
 
-0.548		 73.60 40.75
Elmos Semiconductor SE 0 0 68.30 68.70 -0.40
 
 
-0.582		 89.20 53.80
Formycon AG 26.100 27.350 26.850 27.050 -0.20
 
 
-0.739		 62.700 24.500
IONOS Group SE Namens-Aktien o.N. 0 0 25.050 25.250 -0.20
 
 
-0.792		 29.700 19.580
JUNGHEINRICH PR 0 0 36.200 36.500 -0.30
 
 
-0.822		 38.960 23.840
Kion Group AG 0 0 46.180 46.580 -0.40
 
 
-0.859		 50.620 30.770
Lanxess 0 0 31.500 31.790 -0.29
 
 
-0.912		 32.340 21.480
Siemens Energy AG Namens-Aktien o.N 0 0 60.38 60.94 -0.56
 
 
-0.919		 63.72 14.79
Zalando SE 0 0 31.050 31.340 -0.29
 
 
-0.925		 39.860 20.950
Vonovia SE 0 0 25.580 25.950 -0.37
 
 
-1.426		 33.680 24.520
CTS Eventim AG & Co. KGaA 0 0 101.80 103.40 -1.60
 
 
-1.547		 108.00 73.40
1 & 1 AG 0 0 14.540 14.780 -0.24
 
 
-1.624		 17.840 11.040
Symrise GmbH & Co. KG 0 0 92.38 93.96 -1.58
 
 
-1.682		 124.20 93.96
Porsche Automobil Holding SE 0 0 38.270 39.060 -0.79
 
 
-2.023		 51.500 33.800
Fraport AG 0 0 54.45 55.75 -1.30
 
 
-2.332		 59.80 43.90
Heidelberg Materials AG 0 0 174.25 178.50 -4.25
 
 
-2.381		 178.50 86.78
Redcare Pharmacy N.V. 0 0 132.60 138.70 -6.10
 
 
-4.398		 169.90 97.70
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.