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

11,935.71

Change

+175.73

Change in %

+1.494

Date
02/05/2025
Time
09:46:00
Open
11,865.82
Previous day
11,759.98
High
11,935.71
Low
11,865.82
52 weeks high
12,264.72
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 %
Airbus SE	153.00	153.04	152.78	144.94	7.84	5.409	175.80	126.38
Siemens Energy AG Namens-Aktien o.N	71.06	71.10	70.62	67.08	3.54	5.277	69.66	19.25
Gerresheimer Group	61.20	61.30	60.45	57.45	3.00	5.222	109.20	50.45
NEMETSCHEK	119.20	119.40	118.20	112.40	5.80	5.160	124.00	80.15
Cancom IT Systems	27.350	27.500	27.100	25.850	1.25	4.836	33.140	22.580
RENK Group AG	53.74	53.79	54.00	52.46	1.54	2.936	52.46	17.96
TAG Immobilien AG	14.470	14.500	14.260	13.890	0.37	2.664	16.890	11.940
LEG Immobilien SE	75.40	75.50	74.30	72.40	1.90	2.624	95.28	64.12
Talanx AG	102.80	103.00	102.60	100.20	2.40	2.395	100.20	64.30
DWS Group SE	46.560	46.640	46.860	45.780	1.08	2.359	53.750	30.920
JENOPTIK STK	17.740	17.880	17.790	17.380	0.41	2.359	29.400	15.480
Deutsche Wohnen SE	22.400	22.550	22.400	21.900	0.50	2.283	27.000	17.180
Rheinmetall AG	1,532.00	1,533.50	1,522.50	1,490.50	32.00	2.147	1,490.50	468.90
DEUTSCHE LUFTHANSA AG	6.454	6.458	6.410	6.276	0.13	2.135	7.986	5.556
thyssenkrupp AG	10.190	10.240	10.160	9.950	0.21	2.111	11.050	2.790
NORDEX SE	16.900	16.930	16.700	16.360	0.34	2.078	17.230	10.860
CTS Eventim AG & Co. KGaA	103.40	103.60	104.30	102.20	2.10	2.055	108.00	74.45
Kion Group AG	37.920	37.980	37.780	37.020	0.76	2.053	46.580	29.580
BAYER AG	23.885	23.985	23.715	23.275	0.44	1.890	30.445	18.846
Scout24 SE	105.10	105.30	105.60	103.70	1.90	1.832	103.70	65.95
Brenntag SE	59.00	59.06	58.58	57.58	1.00	1.737	77.70	52.70
BECHTLE STK	37.960	38.160	38.040	37.400	0.64	1.711	47.580	29.880
Henkel AG & Co. KGaA - Vorzugsaktien	68.72	68.76	68.64	67.52	1.12	1.659	87.14	66.78
BILFINGER STK	75.10	75.20	74.75	73.60	1.15	1.563	73.90	43.10
SIEMENS AG	206.60	206.70	205.50	202.35	3.15	1.557	239.95	155.04
Deutsche Bank AG	23.215	23.230	23.365	23.025	0.34	1.477	23.555	12.896
INFINEON TECHNOLOGIES AG	29.495	29.590	29.420	29.005	0.42	1.431	38.795	24.010
1 & 1 AG	15.860	15.940	15.620	15.400	0.22	1.429	17.840	11.040
CONTINENTAL STK	69.94	70.00	69.52	68.60	0.92	1.341	71.52	51.94
SUESS MICROTEC	34.180	34.300	33.840	33.400	0.44	1.317	70.500	27.580
Hugo Boss AG	36.730	36.770	36.620	36.150	0.47	1.300	51.500	31.780
HOCHTIEF STK	167.90	168.20	167.10	165.00	2.10	1.273	184.90	97.85
Heidelberg Materials AG	179.20	179.35	175.50	173.35	2.15	1.240	180.95	86.78
Siemens Healthineers AG	47.700	47.740	47.380	46.820	0.56	1.196	57.820	43.620
Symrise GmbH & Co. KG	102.20	102.25	101.65	100.45	1.20	1.195	124.20	89.62
Elmos Semiconductor SE	61.90	62.30	59.90	59.20	0.70	1.182	89.20	47.90
GEA Group AG	56.40	56.50	56.70	56.05	0.65	1.160	58.60	36.30
MERCK KGAA	122.90	123.00	122.65	121.25	1.40	1.155	175.45	112.40
MTU Aero Engines	310.60	311.20	309.60	306.10	3.50	1.143	353.60	220.70
Qiagen N.V.	37.840	37.870	37.605	37.180	0.43	1.143	47.191	35.595
TRATON SE	29.420	29.460	29.340	29.020	0.32	1.103	39.500	25.880
BEIERSDORF AG	124.15	124.25	123.90	122.55	1.35	1.102	146.75	113.95
Krones AG	130.00	130.80	130.00	128.60	1.40	1.089	137.80	108.80
COMMERZBANK	23.710	23.730	23.440	23.190	0.25	1.078	24.840	12.280
EVOTEC SE	7.428	7.540	7.436	7.358	0.08	1.060	10.560	5.242
AUTO1 Group SE	20.660	20.700	21.280	21.060	0.22	1.045	23.720	4.774
K+S STK	15.480	15.500	15.160	15.020	0.14	0.932	15.140	10.050
Daimler Truck Holding AG	35.560	35.690	35.590	35.270	0.32	0.907	44.290	29.970
UNITED INTER STK N	20.220	20.360	20.100	19.920	0.18	0.904	24.240	14.750
SAP SE, Walldorf	259.65	259.75	258.40	256.10	2.30	0.898	279.75	166.48
VOLKSWAGEN Vorzüge	96.72	96.76	97.22	96.44	0.78	0.809	123.45	80.08
Hella KGaA Hueck + CO	87.70	87.90	88.40	87.70	0.70	0.798	92.30	82.20
Siltronic AG	37.620	37.740	35.640	35.360	0.28	0.792	77.550	33.020
Fresenius SE & Co. KGaA	42.130	42.250	42.040	41.720	0.32	0.767	41.720	27.450
Evonik Industries AG	19.930	19.950	19.940	19.790	0.15	0.758	22.360	16.345
E.ON SE	15.335	15.345	15.300	15.190	0.11	0.724	15.545	10.550
Eckert & Ziegler SE	59.90	60.40	60.20	59.80	0.40	0.669	61.40	32.94
ALLIANZ SE	367.70	367.80	366.50	364.10	2.40	0.659	364.10	245.80
Kontron AG	21.260	21.520	21.400	21.260	0.14	0.659	25.880	15.250
Formycon AG	23.300	24.050	23.550	23.400	0.15	0.641	62.700	20.700
HANNOVER RUECKV STK N	284.60	285.40	284.40	282.60	1.80	0.637	282.60	211.90
flatexDEGIRO AG	22.880	22.940	23.300	23.160	0.14	0.604	23.160	11.755
Hensoldt AG	69.35	69.45	68.45	68.05	0.40	0.588	79.25	27.96
TUI AG - konvertierte Namensaktien	6.924	6.932	6.832	6.796	0.04	0.530	8.628	5.328
Fresenius Medical Care AG	44.800	44.950	44.900	44.690	0.21	0.470	48.060	33.100
Lanxess	26.340	26.400	26.580	26.460	0.12	0.454	32.340	21.480
Freenet AG	36.940	37.060	36.760	36.600	0.16	0.437	36.600	22.920
Deutsche Telekom AG	31.930	31.950	31.680	31.550	0.13	0.412	35.540	21.600
Fuchs SE - Vorzugsaktien	44.600	44.900	44.580	44.400	0.18	0.405	50.050	37.040
Vonovia SE	29.350	29.470	29.340	29.230	0.11	0.376	33.680	24.290
TeamViewer SE	13.410	13.510	13.460	13.410	0.05	0.373	13.720	9.190
IONOS Group SE Namens-Aktien o.N.	30.250	30.350	29.400	29.300	0.10	0.341	29.700	20.900
DEUTSCHE BOERSE STK N	284.90	285.50	284.10	283.30	0.80	0.282	283.40	177.95
Ströer SE & Co. KGaA	52.10	52.30	52.70	52.60	0.10	0.190	67.10	45.00
CompuGroup Medical SE & Co. KGaA	22.060	22.300	22.180	22.140	0.04	0.181	29.200	13.380
BASF SE	43.990	44.020	45.000	44.950	0.05	0.111	53.840	40.980
Carl-Zeiss Meditec AG	59.80	60.20	59.95	59.90	0.05	0.083	100.00	45.16
Mercedes-Benz Group AG	52.79	52.89	52.77	52.80	-0.03	-0.057	73.84	47.08
Redcare Pharmacy N.V.	130.60	131.60	130.40	130.50	-0.10	-0.077	169.90	97.70
adidas AG	204.10	204.30	204.60	204.80	-0.20	-0.098	261.10	188.55
Deutsche Post AG	38.040	38.060	38.190	38.260	-0.07	-0.183	43.360	33.000
Delivery Hero SE	25.010	25.160	24.970	25.020	-0.05	-0.200	41.560	18.400
Aroundtown SA	2.622	2.668	2.622	2.628	-0.01	-0.228	3.209	1.843
JUNGHEINRICH PR	31.900	32.060	31.760	31.840	-0.08	-0.251	36.600	23.840
HelloFresh SE	9.048	9.066	9.210	9.234	-0.02	-0.260	13.430	4.471
AIXTRON STK	12.535	12.560	12.065	12.100	-0.04	-0.289	24.010	9.026
RATIONAL AG	754.00	758.00	753.50	756.00	-2.50	-0.331	935.00	677.50
PUMA STK	23.070	23.100	22.750	22.840	-0.09	-0.394	52.120	19.065
SARTORIUS AG VZO O.N.	229.50	229.90	227.10	228.00	-0.90	-0.395	288.50	172.20
ATOSS SOFTWARE STK	130.20	130.80	130.80	131.40	-0.60	-0.457	143.20	108.00
PNE Wind AG	15.240	15.260	15.300	15.380	-0.08	-0.520	15.380	10.520
Porsche Automobil Holding SE	36.720	36.750	36.280	36.490	-0.21	-0.576	50.540	31.530
Fraport AG	59.50	59.65	58.55	58.95	-0.40	-0.679	60.55	43.90
AURUBIS AG	78.30	78.45	76.30	76.85	-0.55	-0.716	94.25	62.10
BAYERISCHE MOTOREN WERKE AG	75.30	75.34	75.48	76.12	-0.64	-0.841	104.10	64.80
Zalando SE	32.100	32.130	32.310	32.660	-0.35	-1.072	39.860	20.950
Dr. Ing. h.c. F. Porsche AG	44.670	44.700	44.550	45.130	-0.58	-1.285	85.240	42.830
Knorr-Bremse	86.50	86.65	86.00	87.30	-1.30	-1.489	96.30	67.55
RWE AG	33.070	33.090	33.100	34.290	-1.19	-3.470	35.980	28.000
Münchner Rückversicherung	580.40	581.40	579.00	601.60	-22.60	-3.757	610.00	402.10
Nagarro SE Namens-Aktien o.N.	64.40	64.60	63.15	66.10	-2.95	-4.463	99.20	60.55
Wacker-Chemie AG	68.15	68.25	67.15	70.75	-3.60	-5.088	105.55	60.45
RTL Group	33.350	33.600	33.300	36.050	-2.75	-7.628	36.050	23.850

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.