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

12,688.38

Change

-56.95

Change in %

-0.447

Date
29/10/2025
Time
16:20:00
Open
12,710.04
Previous day
12,745.33
High
12,768.96
Low
12,658.47
52 weeks high
12,929.23
52 weeks low
9,998.51
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 %
Deutsche Bank AG	30.920	30.930	31.370	29.340	2.03	6.919	31.890	15.360
Mercedes-Benz Group AG	57.06	57.17	57.46	54.35	3.11	5.722	62.28	47.08
Kontron AG	22.100	22.320	22.080	21.240	0.84	3.955	28.620	15.250
1 & 1 AG	21.950	22.100	22.000	21.200	0.80	3.774	22.250	11.040
BASF SE	43.530	43.550	44.600	43.060	1.54	3.576	53.840	40.980
Redcare Pharmacy N.V.	77.25	78.40	83.25	80.55	2.70	3.352	169.90	72.50
Siemens Energy AG Namens-Aktien o.N	106.80	106.90	106.00	103.25	2.75	2.663	109.25	37.38
HelloFresh SE	7.488	7.498	7.754	7.580	0.17	2.296	13.430	6.708
BAYERISCHE MOTOREN WERKE AG	82.00	82.04	82.94	81.38	1.56	1.917	91.00	64.80
DWS Group SE	54.75	54.85	54.65	53.65	1.00	1.864	55.75	38.54
PNE Wind AG	11.160	11.220	11.220	11.020	0.20	1.815	15.520	10.520
Fresenius SE & Co. KGaA	50.400	50.560	50.380	49.500	0.88	1.778	49.500	32.150
Hella KGaA Hueck + CO	81.60	81.90	82.20	80.80	1.40	1.733	92.30	78.40
SMA Solar Technology AG	26.940	27.080	26.580	26.200	0.38	1.450	26.200	11.690
EVOTEC SE	7.080	7.200	7.146	7.050	0.10	1.362	10.360	5.242
COMMERZBANK	31.200	31.220	30.720	30.310	0.41	1.353	37.690	14.060
E.ON SE	16.275	16.285	16.225	16.025	0.20	1.248	16.475	10.550
AURUBIS AG	115.50	115.70	111.80	110.60	1.20	1.085	119.60	70.35
Fresenius Medical Care AG	46.810	46.960	46.970	46.490	0.48	1.032	53.280	35.200
TRATON SE	27.520	27.560	27.020	26.780	0.24	0.896	39.500	25.880
Siltronic AG	58.90	59.05	56.50	56.00	0.50	0.893	59.25	32.28
INFINEON TECHNOLOGIES AG	34.510	34.595	34.660	34.360	0.30	0.873	38.795	24.010
Heidelberg Materials AG	204.00	204.20	201.70	200.40	1.30	0.649	210.90	99.92
BAYER AG	27.465	27.570	27.555	27.400	0.16	0.566	29.610	18.846
JENOPTIK STK	19.700	19.840	19.790	19.690	0.10	0.508	24.520	15.480
ATOSS SOFTWARE STK	118.20	118.80	119.80	119.20	0.60	0.503	144.80	99.00
NORDEX SE	26.840	26.860	27.100	26.980	0.12	0.445	26.980	10.860
Knorr-Bremse	80.40	80.50	81.20	80.85	0.35	0.433	96.30	67.70
DEUTSCHE LUFTHANSA AG	6.942	6.946	6.980	6.950	0.03	0.432	8.362	5.570
VOLKSWAGEN Vorzüge	92.20	92.24	91.26	90.98	0.28	0.308	109.35	80.08
UNITED INTER STK N	28.120	28.280	28.320	28.260	0.06	0.212	29.180	14.750
Kion Group AG	56.95	57.05	56.90	56.85	0.05	0.088	59.35	29.58
AUTO1 Group SE	29.960	30.000	29.940	29.920	0.02	0.067	30.780	8.585
Daimler Truck Holding AG	34.950	35.070	34.880	34.880	0.00	0.000	44.510	31.150
flatexDEGIRO AG	34.260	34.300	34.200	34.200	0.00	0.000	34.200	13.150
Fraport AG	72.85	72.90	73.20	73.25	-0.05	-0.068	78.25	48.42
RWE AG	42.380	42.410	41.080	41.140	-0.06	-0.146	41.340	28.000
LEG Immobilien SE	67.65	67.70	68.30	68.40	-0.10	-0.146	88.72	64.12
TeamViewer SE	6.430	6.505	6.460	6.470	-0.01	-0.155	13.720	6.470
SIEMENS AG	245.60	245.65	245.65	246.05	-0.40	-0.163	246.80	173.40
Hugo Boss AG	40.110	40.130	41.080	41.150	-0.07	-0.170	46.600	31.780
ALLIANZ SE	354.20	354.40	356.80	357.70	-0.90	-0.252	377.60	283.10
Evonik Industries AG	14.760	14.770	14.750	14.790	-0.04	-0.270	22.360	14.300
NEMETSCHEK	101.30	101.50	102.20	102.50	-0.30	-0.293	137.90	91.45
Eckert & Ziegler SE	16.800	17.040	16.940	16.990	-0.05	-0.294	22.867	12.220
Henkel AG & Co. KGaA - Vorzugsaktien	70.92	70.96	70.86	71.08	-0.22	-0.310	87.14	65.76
DEUTSCHE BOERSE STK N	221.00	221.50	222.30	223.00	-0.70	-0.314	294.10	208.10
CTS Eventim AG & Co. KGaA	76.95	77.05	78.35	78.65	-0.30	-0.381	113.10	76.70
thyssenkrupp AG	9.334	9.378	9.298	9.334	-0.04	-0.386	9.956	2.369
Hensoldt AG	93.95	94.05	96.05	96.45	-0.40	-0.415	116.70	30.24
RTL Group	33.800	34.100	33.950	34.100	-0.15	-0.440	37.650	23.850
Airbus SE	208.25	208.35	207.15	208.10	-0.95	-0.457	208.10	135.54
TAG Immobilien AG	14.650	14.670	15.040	15.110	-0.07	-0.463	15.840	11.940
Deutsche Telekom AG	28.350	28.360	28.870	29.030	-0.16	-0.551	35.540	27.780
MERCK KGAA	114.10	114.20	113.45	114.10	-0.65	-0.570	155.60	104.00
Wacker-Chemie AG	68.45	68.60	67.80	68.20	-0.40	-0.587	87.32	59.20
CONTINENTAL STK	65.68	65.72	64.98	65.40	-0.42	-0.642	65.40	42.30
Deutsche Wohnen SE	22.000	22.100	22.100	22.250	-0.15	-0.674	25.100	19.500
Porsche Automobil Holding SE	35.480	35.500	34.990	35.250	-0.26	-0.738	39.280	31.530
Aroundtown SA	3.130	3.174	3.146	3.170	-0.02	-0.757	3.476	2.218
Symrise GmbH & Co. KG	74.40	74.44	76.00	76.60	-0.60	-0.783	114.85	73.08
Münchner Rückversicherung	543.80	544.80	544.00	548.40	-4.40	-0.802	610.00	467.60
Carl-Zeiss Meditec AG	44.300	44.660	44.360	44.720	-0.36	-0.805	69.500	41.320
Rheinmetall AG	1,740.00	1,741.00	1,727.00	1,741.50	-14.50	-0.833	1,994.00	468.90
Talanx AG	106.70	106.90	106.70	107.60	-0.90	-0.836	123.50	70.15
K+S STK	11.570	11.580	11.650	11.750	-0.10	-0.851	16.800	10.320
Ströer SE & Co. KGaA	38.400	38.450	39.300	39.650	-0.35	-0.883	58.350	36.650
Brenntag SE	48.050	48.070	48.570	49.010	-0.44	-0.898	67.640	47.500
MTU Aero Engines	377.90	378.50	376.70	380.20	-3.50	-0.921	397.10	269.20
TUI AG - konvertierte Namensaktien	7.340	7.342	7.354	7.424	-0.07	-0.943	9.216	5.870
Deutsche Post AG	39.750	39.760	39.850	40.230	-0.38	-0.945	43.360	33.000
Freenet AG	26.900	27.000	27.040	27.300	-0.26	-0.952	37.420	26.480
Fuchs SE - Vorzugsaktien	38.460	38.720	38.660	39.060	-0.40	-1.024	50.050	38.020
Lanxess	20.940	20.980	20.980	21.200	-0.22	-1.038	32.340	19.800
Siemens Healthineers AG	49.020	49.040	48.650	49.190	-0.54	-1.098	57.820	43.620
HANNOVER RUECKV STK N	250.20	250.80	250.00	252.80	-2.80	-1.108	292.00	237.90
Fielmann Group AG	47.950	48.250	48.150	48.700	-0.55	-1.129	58.500	39.050
BEIERSDORF AG	90.78	90.82	92.26	93.34	-1.08	-1.157	137.40	87.66
Qiagen N.V.	40.880	40.905	40.990	41.470	-0.48	-1.157	47.191	35.595
Dr. Ing. h.c. F. Porsche AG	48.950	48.970	48.280	48.870	-0.59	-1.207	66.960	39.770
BILFINGER STK	96.50	96.65	97.80	99.00	-1.20	-1.212	104.00	43.10
Vonovia SE	26.770	26.890	26.830	27.160	-0.33	-1.215	31.720	24.290
JUNGHEINRICH PR	30.440	30.620	30.300	30.700	-0.40	-1.303	42.540	23.840
GEA Group AG	61.95	62.00	62.55	63.40	-0.85	-1.341	66.45	44.90
Scout24 SE	99.45	99.55	100.70	102.10	-1.40	-1.371	122.30	78.95
Cancom IT Systems	24.500	24.600	24.850	25.200	-0.35	-1.389	30.450	22.250
Delivery Hero SE	23.400	23.550	23.020	23.350	-0.33	-1.413	41.390	21.130
Zalando SE	24.580	24.600	25.600	26.020	-0.42	-1.614	39.860	22.650
HOCHTIEF STK	254.60	255.00	253.80	258.20	-4.40	-1.704	268.00	111.70
Krones AG	125.80	126.40	125.80	128.00	-2.20	-1.719	144.60	108.80
Nagarro SE Namens-Aktien o.N.	48.620	48.700	48.600	49.460	-0.86	-1.739	99.200	48.040
RENK Group AG	65.47	65.57	65.48	66.74	-1.26	-1.888	88.76	17.96
Gerresheimer Group	28.860	28.900	28.520	29.080	-0.56	-1.926	83.450	26.880
IONOS Group SE Namens-Aktien o.N.	31.850	31.900	32.000	32.650	-0.65	-1.991	42.650	20.900
SARTORIUS AG VZO O.N.	238.70	239.00	235.20	240.60	-5.40	-2.244	281.00	172.20
RATIONAL AG	633.00	637.00	635.00	650.50	-15.50	-2.383	928.00	618.50
SAP SE, Walldorf	224.40	224.45	228.25	234.10	-5.85	-2.499	279.75	210.20
AIXTRON STK	12.885	12.900	12.905	13.245	-0.34	-2.567	16.645	9.026
BECHTLE STK	35.620	35.840	35.760	36.760	-1.00	-2.720	41.260	29.880
PUMA STK	20.240	20.260	21.120	21.790	-0.67	-3.075	47.240	17.225
Elmos Semiconductor SE	83.10	83.30	80.70	83.50	-2.80	-3.353	98.30	47.90
Drägerwerke AG & Co. KGaA - Vorzugsaktien	71.00	72.00	73.60	76.40	-2.80	-3.665	77.10	42.85
adidas AG	165.80	165.90	171.90	186.20	-14.30	-7.680	261.10	164.95
SUESS MICROTEC	26.820	26.900	26.620	30.240	-3.62	-11.971	60.500	24.160

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.