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
12,744.50
Change
+128.98
Change in %
%
+1.022
Date
18/12/2025
Time
17:50:00
Open
12,610.97
Previous day
12,615.52
High
12,749.60
Low
12,596.34
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
RATIONAL AG 0 0 662.00 627.00 35.00
 
 
5.582		 887.00 615.00
Siemens Energy AG Namens-Aktien o.N 0 0 119.75 115.80 3.95
 
 
3.411		 124.25 47.29
HelloFresh SE 0 0 5.812 5.658 0.15
 
 
2.722		 13.430 5.214
UNITED INTER STK N 0 0 26.000 25.400 0.60
 
 
2.362		 29.180 14.750
Redcare Pharmacy N.V. 0 0 65.10 63.65 1.45
 
 
2.278		 138.70 60.20
Symrise GmbH & Co. KG 0 0 68.46 66.94 1.52
 
 
2.271		 105.75 66.66
DEUTSCHE BOERSE STK N 0 0 221.00 216.80 4.20
 
 
1.937		 294.10 203.00
thyssenkrupp AG 0 0 9.188 9.014 0.17
 
 
1.930		 9.956 2.895
JUNGHEINRICH PR 0 0 34.200 33.640 0.56
 
 
1.665		 42.540 23.980
Hensoldt AG 0 0 71.90 70.80 1.10
 
 
1.554		 116.70 33.32
E.ON SE 0 0 15.630 15.395 0.24
 
 
1.526		 16.475 10.550
TUI AG - konvertierte Namensaktien 0 0 9.104 8.968 0.14
 
 
1.517		 9.216 5.870
Deutsche Bank AG 0 0 32.500 32.035 0.47
 
 
1.452		 33.070 16.022
Aroundtown SA 0 0 2.642 2.606 0.04
 
 
1.381		 3.476 2.218
BEIERSDORF AG 0 0 94.48 93.32 1.16
 
 
1.243		 137.40 87.66
Zalando SE 0 0 25.540 25.230 0.31
 
 
1.229		 39.860 21.880
MTU Aero Engines 0 0 353.30 349.50 3.80
 
 
1.087		 397.10 269.20
SUESS MICROTEC 0 0 38.260 37.860 0.40
 
 
1.057		 50.200 24.160
Qiagen N.V. 0 0 38.330 37.930 0.40
 
 
1.055		 47.191 35.595
SAP SE, Walldorf 0 0 208.90 206.95 1.95
 
 
0.942		 279.75 205.65
INFINEON TECHNOLOGIES AG 0 0 35.355 35.035 0.32
 
 
0.913		 38.795 24.010
JENOPTIK STK 0 0 19.040 18.870 0.17
 
 
0.901		 24.520 15.480
RTL Group 0 0 33.650 33.350 0.30
 
 
0.900		 37.650 26.450
Scout24 SE 0 0 86.20 85.50 0.70
 
 
0.819		 122.30 83.50
Deutsche Wohnen SE 0 0 20.250 20.100 0.15
 
 
0.746		 24.500 19.500
Deutsche Telekom AG 0 0 27.250 27.080 0.17
 
 
0.628		 35.540 26.420
Freenet AG 0 0 29.240 29.060 0.18
 
 
0.619		 37.420 26.480
adidas AG 0 0 166.40 165.40 1.00
 
 
0.605		 261.10 151.35
Drägerwerke AG & Co. KGaA - Vorzugsaktien 0 0 67.50 67.10 0.40
 
 
0.596		 77.10 44.05
Fielmann Group AG 0 0 42.800 42.550 0.25
 
 
0.588		 58.500 39.150
DEUTSCHE LUFTHANSA AG 0 0 8.576 8.526 0.05
 
 
0.586		 8.600 5.570
Siemens Healthineers AG 0 0 44.750 44.500 0.25
 
 
0.562		 57.820 40.830
TeamViewer SE 0 0 5.630 5.600 0.03
 
 
0.536		 13.440 5.440
Fresenius SE & Co. KGaA 0 0 47.880 47.630 0.25
 
 
0.525		 50.300 33.240
HANNOVER RUECKV STK N 0 0 260.00 258.80 1.20
 
 
0.464		 292.00 242.00
BASF SE 0 0 44.240 44.040 0.20
 
 
0.454		 53.840 40.980
BAYER AGTrade Cancellations / Price Corrections 0 0 35.280 35.130 0.15
 
 
0.427		 36.545 18.846
PNE Wind AG 0 0 9.690 9.650 0.04
 
 
0.415		 15.520 9.650
Brenntag SE 0 0 49.670 49.530 0.14
 
 
0.283		 67.640 46.140
AURUBIS AG 0 0 117.30 117.00 0.30
 
 
0.256		 121.80 70.35
RENK Group AG 0 0 52.87 52.74 0.13
 
 
0.246		 88.76 18.11
TAG Immobilien AG 0 0 13.130 13.100 0.03
 
 
0.229		 15.840 11.940
Rheinmetall AG 0 0 1,537.00 1,533.50 3.50
 
 
0.228		 1,994.00 605.20
1 & 1 AG 0 0 23.400 23.350 0.05
 
 
0.214		 24.250 11.040
Fresenius Medical Care AG 0 0 40.220 40.140 0.08
 
 
0.199		 53.280 39.070
Daimler Truck Holding AG 0 0 37.590 37.520 0.07
 
 
0.187		 44.510 31.150
Cancom IT Systems 0 0 27.950 27.900 0.05
 
 
0.179		 30.450 22.250
COMMERZBANK 0 0 34.960 34.900 0.06
 
 
0.172		 37.690 15.265
MERCK KGAA 0 0 119.00 118.80 0.20
 
 
0.168		 151.05 104.00
Krones AG 0 0 132.00 131.80 0.20
 
 
0.152		 144.60 108.80
Evonik Industries AG 0 0 13.270 13.250 0.02
 
 
0.151		 22.360 12.800
Henkel AG & Co. KGaA - Vorzugsaktien 0 0 70.30 70.22 0.08
 
 
0.114		 87.14 65.76
SIEMENS AG 0 0 235.65 235.40 0.25
 
 
0.106		 251.60 173.40
Vonovia SE 0 0 24.060 24.040 0.02
 
 
0.083		 30.390 23.710
BECHTLE STK 0 0 43.160 43.140 0.02
 
 
0.046		 44.200 29.880
Deutsche Post AGDelivery 0 0 46.100 46.090 0.01
 
 
0.022		 47.140 33.000
Münchner Rückversicherung 0 0 550.00 550.00 0.00
 
 
0.000		 610.00 484.10
CTS Eventim AG & Co. KGaA 0 0 76.60 76.65 -0.05
 
 
-0.065		 113.10 75.00
Kion Group AG 0 0 63.70 63.75 -0.05
 
 
-0.078		 66.75 29.58
Hugo Boss AG 0 0 36.710 36.740 -0.03
 
 
-0.082		 46.600 31.780
Talanx AG 0 0 111.10 111.20 -0.10
 
 
-0.090		 123.50 79.85
ALLIANZ SEDelivery 0 0 385.00 385.50 -0.50
 
 
-0.130		 385.50 293.00
Fuchs SE - Vorzugsaktien 0 0 37.780 37.840 -0.06
 
 
-0.159		 50.050 37.520
K+S STK 0 0 12.220 12.240 -0.02
 
 
-0.163		 16.800 10.320
Fraport AG 0 0 67.60 67.75 -0.15
 
 
-0.221		 78.25 51.90
LEG Immobilien SE 0 0 60.80 61.00 -0.20
 
 
-0.328		 81.72 60.95
Delivery Hero SE 0 0 21.460 21.550 -0.09
 
 
-0.418		 32.270 16.085
VOLKSWAGEN Vorzüge 0 0 104.00 104.45 -0.45
 
 
-0.431		 109.35 85.38
Hella KGaA Hueck + CO 0 0 81.50 81.90 -0.40
 
 
-0.488		 92.30 78.00
Mercedes-Benz Group AG 0 0 59.50 59.83 -0.33
 
 
-0.552		 62.28 47.08
GEA Group AG 0 0 56.35 56.70 -0.35
 
 
-0.617		 66.45 47.64
Kontron AG 0 0 22.500 22.660 -0.16
 
 
-0.706		 28.620 17.500
TRATON SE 0 0 29.980 30.200 -0.22
 
 
-0.728		 39.500 25.880
Carl-Zeiss Meditec AG 0 0 39.760 40.080 -0.32
 
 
-0.798		 69.500 40.040
Dr. Ing. h.c. F. Porsche AG 0 0 45.590 45.960 -0.37
 
 
-0.805		 62.820 39.770
PUMA STK 0 0 22.900 23.100 -0.20
 
 
-0.866		 45.220 15.410
Gerresheimer Group 0 0 26.680 26.920 -0.24
 
 
-0.892		 81.500 23.420
BAYERISCHE MOTOREN WERKE AG 0 0 93.16 94.02 -0.86
 
 
-0.915		 97.18 64.80
flatexDEGIRO AG 0 0 34.440 34.760 -0.32
 
 
-0.921		 34.760 14.640
EVOTEC SE 0 0 5.120 5.170 -0.05
 
 
-0.967		 9.045 5.122
Eckert & Ziegler SE 0 0 14.550 14.700 -0.15
 
 
-1.020		 22.867 13.853
NEMETSCHEK 0 0 91.35 92.40 -1.05
 
 
-1.136		 137.90 87.30
Porsche Automobil Holding SE 0 0 39.980 40.460 -0.48
 
 
-1.186		 41.100 31.530
Elmos Semiconductor SE 0 0 89.90 91.00 -1.10
 
 
-1.209		 102.00 47.90
CONTINENTAL STK 0 0 65.54 66.42 -0.88
 
 
-1.325		 66.84 43.68
RWE AG 0 0 43.760 44.390 -0.63
 
 
-1.419		 46.680 28.000
Lanxess 0 0 17.140 17.390 -0.25
 
 
-1.438		 32.340 16.050
SARTORIUS AG VZO O.N. 0 0 236.10 239.70 -3.60
 
 
-1.502		 281.00 172.20
Wacker-Chemie AG 0 0 67.45 68.50 -1.05
 
 
-1.533		 87.32 59.20
Airbus SE 0 0 189.50 192.78 -3.28
 
 
-1.701		 213.30 135.54
Knorr-Bremse 0 0 92.00 93.70 -1.70
 
 
-1.814		 96.30 67.70
Ströer SE & Co. KGaA 0 0 36.100 36.800 -0.70
 
 
-1.902		 58.350 33.500
SMA Solar Technology AG 0 0 33.920 34.580 -0.66
 
 
-1.909		 37.140 12.630
DWS Group SE 0 0 53.70 54.75 -1.05
 
 
-1.918		 56.05 38.54
ATOSS SOFTWARE STK 0 0 110.40 112.60 -2.20
 
 
-1.954		 144.80 99.00
NORDEX SE 0 0 28.440 29.180 -0.74
 
 
-2.536		 29.240 10.860
AIXTRON STK 0 0 16.535 16.985 -0.45
 
 
-2.649		 19.515 9.026
IONOS Group SE Namens-Aktien o.N. 0 0 25.700 26.450 -0.75
 
 
-2.836		 42.650 20.900
Siltronic AG 0 0 45.360 47.260 -1.90
 
 
-4.020		 59.250 32.280
Heidelberg Materials AG 0 0 213.60 223.60 -10.00
 
 
-4.472		 225.20 117.95
BILFINGER STK 0 0 104.40 109.70 -5.30
 
 
-4.831		 109.70 44.70
HOCHTIEF STK 0 0 318.00 334.60 -16.60
 
 
-4.961		 338.00 124.90
Nagarro SE Namens-Aktien o.N. 0 0 73.80 78.50 -4.70
 
 
-5.987		 89.45 43.08
AUTO1 Group SE 0 0 25.060 26.700 -1.64
 
 
-6.142		 31.020 14.770
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.