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
12,565.26
Change
+38.31
Change in %
%
+0.306
Date
06/08/2025
Time
17:50:00
Open
12,585.16
Previous day
12,526.95
High
12,604.03
Low
12,508.63
52 weeks high
12,870.61
52 weeks low
9,309.57
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
Fraport AG 0 0 68.00 63.75 4.25
 
 
6.667		 66.40 43.90
Dr. Ing. h.c. F. Porsche AG 0 0 45.020 42.880 2.14
 
 
4.991		 72.880 39.770
Vonovia SE 0 0 28.390 27.420 0.97
 
 
3.538		 33.680 24.290
SUESS MICROTEC 0 0 32.540 31.440 1.10
 
 
3.499		 70.500 27.580
AUTO1 Group SE 0 0 27.620 26.820 0.80
 
 
2.983		 28.000 7.355
Aroundtown SA 0 0 3.296 3.208 0.09
 
 
2.743		 3.209 1.947
Kion Group AG 0 0 53.65 52.35 1.30
 
 
2.483		 54.10 29.58
BAYERISCHE MOTOREN WERKE AG 0 0 84.74 82.88 1.86
 
 
2.244		 88.68 64.80
flatexDEGIRO AG 0 0 27.380 26.780 0.60
 
 
2.240		 27.200 11.835
Wacker-Chemie AG 0 0 64.25 62.90 1.35
 
 
2.146		 93.38 59.20
Deutsche Bank AG 0 0 29.805 29.230 0.58
 
 
1.967		 29.290 12.912
Talanx AG 0 0 120.10 117.80 2.30
 
 
1.952		 117.80 64.30
AURUBIS AG 0 0 91.80 90.05 1.75
 
 
1.943		 95.30 62.10
DEUTSCHE LUFTHANSA AG 0 0 7.588 7.450 0.14
 
 
1.852		 7.986 5.556
Elmos Semiconductor SE 0 0 89.40 87.80 1.60
 
 
1.822		 98.30 47.90
Airbus SE 0 0 178.14 175.28 2.86
 
 
1.632		 186.66 126.38
Knorr-Bremse 0 0 86.25 84.90 1.35
 
 
1.590		 96.30 67.70
CONTINENTAL STK 0 0 73.46 72.32 1.14
 
 
1.576		 78.14 51.94
Porsche Automobil Holding SE 0 0 34.750 34.250 0.50
 
 
1.460		 41.370 31.530
thyssenkrupp AG 0 0 9.470 9.334 0.14
 
 
1.457		 11.295 2.790
TRATON SE 0 0 29.680 29.260 0.42
 
 
1.435		 39.500 25.880
ALLIANZ SE 0 0 351.80 347.00 4.80
 
 
1.383		 377.10 245.80
HOCHTIEF STK 0 0 194.20 191.70 2.50
 
 
1.304		 194.20 103.40
K+S STK 0 0 13.470 13.300 0.17
 
 
1.278		 16.800 10.050
Münchner RückversicherungAmendment 0 0 588.60 581.20 7.40
 
 
1.273		 610.00 429.00
Qiagen N.V. 0 0 43.750 43.210 0.54
 
 
1.250		 47.191 35.595
Mercedes-Benz Group AG 0 0 50.07 49.50 0.58
 
 
1.162		 62.66 47.08
SAP SE, Walldorf 0 0 249.55 246.75 2.80
 
 
1.135		 279.75 185.16
Evonik Industries AG 0 0 16.720 16.540 0.18
 
 
1.088		 22.360 16.345
ATOSS SOFTWARE STK 0 0 117.00 115.80 1.20
 
 
1.036		 144.80 108.00
GEA Group AG 0 0 64.05 63.40 0.65
 
 
1.025		 63.40 38.44
VOLKSWAGEN Vorzüge 0 0 90.76 89.84 0.92
 
 
1.024		 109.35 80.08
Fresenius SE & Co. KGaA 0 0 41.790 41.380 0.41
 
 
0.991		 44.170 30.580
DWS Group SE 0 0 52.85 52.40 0.45
 
 
0.859		 53.75 31.84
Nagarro SE Namens-Aktien o.N. 0 0 53.50 53.05 0.45
 
 
0.848		 99.20 53.05
Scout24 SE 0 0 119.40 118.40 1.00
 
 
0.845		 122.30 65.95
NEMETSCHEK 0 0 132.70 131.60 1.10
 
 
0.836		 132.70 86.10
Hella KGaA Hueck + CO 0 0 87.10 86.40 0.70
 
 
0.810		 92.30 82.30
SIEMENS AG 0 0 221.00 219.40 1.60
 
 
0.729		 239.95 155.04
MTU Aero Engines 0 0 379.40 376.70 2.70
 
 
0.717		 388.60 257.50
Rheinmetall AG 0 0 1,777.00 1,765.00 12.00
 
 
0.680		 1,906.00 468.90
Heidelberg Materials AG 0 0 194.40 193.20 1.20
 
 
0.621		 205.40 87.30
BILFINGER STK 0 0 93.20 92.65 0.55
 
 
0.594		 95.70 43.10
Daimler Truck Holding AG 0 0 39.910 39.680 0.23
 
 
0.580		 44.510 29.970
LEG Immobilien SE 0 0 70.25 69.85 0.40
 
 
0.573		 95.28 64.12
RWE AG 0 0 36.500 36.300 0.20
 
 
0.551		 37.560 28.000
Brenntag SE 0 0 54.86 54.56 0.30
 
 
0.550		 67.64 52.70
HANNOVER RUECKV STK N 0 0 270.80 269.40 1.40
 
 
0.520		 292.00 211.90
Siemens Healthineers AG 0 0 46.010 45.800 0.21
 
 
0.459		 57.820 43.620
Deutsche Wohnen SE 0 0 22.400 22.300 0.10
 
 
0.448		 27.000 18.460
Hensoldt AG 0 0 94.20 93.85 0.35
 
 
0.373		 107.00 27.96
JUNGHEINRICH PR 0 0 33.140 33.020 0.12
 
 
0.363		 42.540 23.840
NORDEX SE 0 0 22.300 22.220 0.08
 
 
0.360		 22.300 10.860
E.ON SE 0 0 16.465 16.430 0.04
 
 
0.213		 16.430 10.550
Henkel AG & Co. KGaA - Vorzugsaktien 0 0 67.52 67.38 0.14
 
 
0.208		 87.14 65.76
CTS Eventim AG & Co. KGaA 0 0 98.75 98.55 0.20
 
 
0.203		 113.10 75.95
BECHTLE STK 0 0 35.220 35.160 0.06
 
 
0.171		 41.000 29.880
DEUTSCHE BOERSE STK N 0 0 255.80 255.40 0.40
 
 
0.157		 294.10 178.65
TAG Immobilien AG 0 0 14.270 14.260 0.01
 
 
0.070		 16.890 11.940
Deutsche Post AG 0 0 38.980 38.960 0.02
 
 
0.051		 43.360 33.000
PUMA STK 0 0 17.875 17.875 0.00
 
 
0.000		 47.240 17.875
TUI AG - konvertierte Namensaktien 0 0 7.776 7.778 -0.00
 
 
-0.026		 8.628 5.328
Hugo Boss AG 0 0 41.210 41.250 -0.04
 
 
-0.097		 46.600 31.780
UNITED INTER STK N 0 0 25.200 25.240 -0.04
 
 
-0.158		 25.760 14.750
Lanxess 0 0 23.880 23.920 -0.04
 
 
-0.167		 32.340 21.480
Symrise GmbH & Co. KG 0 0 80.96 81.10 -0.14
 
 
-0.173		 124.20 78.46
COMMERZBANK 0 0 31.620 31.680 -0.06
 
 
-0.189		 33.280 12.280
Formycon AG 0 0 25.450 25.500 -0.05
 
 
-0.196		 62.700 20.700
BASF SE 0 0 42.610 42.700 -0.09
 
 
-0.211		 53.840 40.980
Cancom IT Systems 0 0 22.650 22.700 -0.05
 
 
-0.220		 30.450 22.580
Gerresheimer Group 0 0 44.520 44.620 -0.10
 
 
-0.224		 105.000 42.260
SARTORIUS AG VZO O.N. 0 0 179.65 180.15 -0.50
 
 
-0.278		 281.00 172.20
Drägerwerke AG & Co. KGaA - Vorzugsaktien 0 0 66.60 66.80 -0.20
 
 
-0.299		 72.40 42.85
Carl-Zeiss Meditec AG 0 0 48.020 48.200 -0.18
 
 
-0.373		 71.100 45.160
Deutsche Telekom AG 0 0 31.270 31.410 -0.14
 
 
-0.446		 35.540 23.540
Freenet AG 0 0 28.500 28.680 -0.18
 
 
-0.628		 37.420 24.460
PNE Wind AG 0 0 14.920 15.020 -0.10
 
 
-0.666		 15.520 10.520
Eckert & Ziegler SE 0 0 62.50 62.95 -0.45
 
 
-0.715		 68.60 35.87
Fuchs SE - Vorzugsaktien 0 0 40.040 40.340 -0.30
 
 
-0.744		 50.050 37.460
RTL Group 0 0 33.950 34.300 -0.35
 
 
-1.020		 37.100 23.850
SMA Solar Technology AG 0 0 19.240 19.460 -0.22
 
 
-1.131		 24.980 11.690
RENK Group AG 0 0 68.11 68.89 -0.78
 
 
-1.132		 84.88 17.96
TeamViewer SE 0 0 9.010 9.115 -0.11
 
 
-1.152		 13.720 8.855
Ströer SE & Co. KGaA 0 0 46.400 46.950 -0.55
 
 
-1.171		 59.050 45.000
JENOPTIK STK 0 0 18.490 18.720 -0.23
 
 
-1.229		 29.040 15.480
MERCK KGAA 0 0 107.90 109.25 -1.35
 
 
-1.236		 175.45 107.25
HelloFresh SE 0 0 9.218 9.338 -0.12
 
 
-1.285		 13.430 5.040
adidas AG 0 0 165.00 167.25 -2.25
 
 
-1.345		 261.10 167.25
Delivery Hero SE 0 0 25.050 25.490 -0.44
 
 
-1.726		 41.560 19.810
Redcare Pharmacy N.V. 0 0 101.70 103.50 -1.80
 
 
-1.739		 169.90 87.20
Siltronic AG 0 0 36.020 36.660 -0.64
 
 
-1.746		 75.750 33.020
IONOS Group SE Namens-Aktien o.N. 0 0 39.550 40.600 -1.05
 
 
-2.586		 42.650 20.900
INFINEON TECHNOLOGIES AG 0 0 34.510 35.475 -0.97
 
 
-2.720		 38.795 24.010
Krones AG 0 0 129.00 132.80 -3.80
 
 
-2.861		 144.60 108.80
EVOTEC SE 0 0 6.532 6.740 -0.21
 
 
-3.086		 10.360 5.242
Siemens Energy AG Namens-Aktien o.N 0 0 95.24 98.58 -3.34
 
 
-3.388		 102.70 23.84
Fresenius Medical Care AG 0 0 40.620 42.290 -1.67
 
 
-3.949		 53.280 33.100
RATIONAL AG 0 0 638.50 686.50 -48.00
 
 
-6.992		 935.00 638.50
AIXTRON STK 0 0 12.975 13.965 -0.99
 
 
-7.089		 19.580 9.026
Kontron AG 0 0 25.440 27.400 -1.96
 
 
-7.153		 28.620 15.250
Zalando SE 0 0 24.200 26.610 -2.41
 
 
-9.057		 39.860 21.380
BAYER AG 0 0 25.115 27.700 -2.59
 
 
-9.332		 30.445 18.846
BEIERSDORF AG 0 0 97.86 108.30 -10.44
 
 
-9.640		 137.40 105.95
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.