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
12,052.97
Change
+292.99
Change in %
%
+2.491
Date
02/05/2025
Time
17:50:00
Open
11,865.82
Previous day
11,759.98
High
12,052.97
Low
11,865.82
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
Siemens Energy AG Namens-Aktien o.N 0 0 72.54 67.08 5.46
 
 
8.140		 69.66 19.25
Airbus SE 0 0 154.42 144.94 9.48
 
 
6.541		 175.80 126.38
Gerresheimer Group 0 0 60.45 57.45 3.00
 
 
5.222		 109.20 50.45
NEMETSCHEK 0 0 118.20 112.40 5.80
 
 
5.160		 124.00 80.15
AIXTRON STK 0 0 12.715 12.100 0.62
 
 
5.083		 24.010 9.026
Rheinmetall AG 0 0 1,565.50 1,490.50 75.00
 
 
5.032		 1,490.50 468.90
Cancom IT Systems 0 0 27.100 25.850 1.25
 
 
4.836		 33.140 22.580
UNITED INTER STK N 0 0 20.860 19.920 0.94
 
 
4.719		 24.240 14.750
JENOPTIK STK 0 0 18.170 17.380 0.79
 
 
4.545		 29.400 15.480
RENK Group AG 0 0 54.79 52.46 2.33
 
 
4.441		 52.46 17.96
EVOTEC SE 0 0 7.668 7.358 0.31
 
 
4.213		 10.560 5.242
SAP SE, Walldorf 0 0 266.70 256.10 10.60
 
 
4.139		 279.75 166.48
MTU Aero Engines 0 0 317.60 306.10 11.50
 
 
3.757		 353.60 220.70
SIEMENS AG 0 0 209.90 202.35 7.55
 
 
3.731		 239.95 155.04
Delivery Hero SE 0 0 25.950 25.020 0.93
 
 
3.717		 41.560 18.400
INFINEON TECHNOLOGIES AG 0 0 30.060 29.005 1.06
 
 
3.637		 38.795 24.010
BECHTLE STK 0 0 38.680 37.400 1.28
 
 
3.422		 47.580 29.880
Heidelberg Materials AG 0 0 178.70 173.35 5.35
 
 
3.086		 180.95 86.78
BAYER AG 0 0 23.965 23.275 0.69
 
 
2.965		 30.445 18.846
Hensoldt AG 0 0 70.00 68.05 1.95
 
 
2.866		 79.25 27.96
thyssenkrupp AG 0 0 10.235 9.950 0.29
 
 
2.864		 11.050 2.790
TAG Immobilien AG 0 0 14.260 13.890 0.37
 
 
2.664		 16.890 11.940
DEUTSCHE LUFTHANSA AG 0 0 6.442 6.276 0.17
 
 
2.645		 7.986 5.556
MERCK KGAA 0 0 124.45 121.25 3.20
 
 
2.639		 175.45 112.40
LEG Immobilien SE 0 0 74.30 72.40 1.90
 
 
2.624		 95.28 64.12
BILFINGER STK 0 0 75.40 73.60 1.80
 
 
2.446		 73.90 43.10
Talanx AG 0 0 102.60 100.20 2.40
 
 
2.395		 100.20 64.30
DWS Group SE 0 0 46.860 45.780 1.08
 
 
2.359		 53.750 30.920
DEUTSCHE BOERSE STK N 0 0 289.90 283.30 6.60
 
 
2.330		 283.40 177.95
Deutsche Wohnen SE 0 0 22.400 21.900 0.50
 
 
2.283		 27.000 17.180
Freenet AG 0 0 37.420 36.600 0.82
 
 
2.240		 36.600 22.920
NORDEX SE 0 0 16.700 16.360 0.34
 
 
2.078		 17.230 10.860
CTS Eventim AG & Co. KGaA 0 0 104.30 102.20 2.10
 
 
2.055		 108.00 74.45
Kion Group AG 0 0 37.780 37.020 0.76
 
 
2.053		 46.580 29.580
Qiagen N.V. 0 0 37.920 37.180 0.74
 
 
1.990		 47.191 35.595
JUNGHEINRICH PR 0 0 32.440 31.840 0.60
 
 
1.884		 36.600 23.840
Scout24 SE 0 0 105.60 103.70 1.90
 
 
1.832		 103.70 65.95
Brenntag SE 0 0 58.58 57.58 1.00
 
 
1.737		 77.70 52.70
Krones AG 0 0 130.80 128.60 2.20
 
 
1.711		 137.80 108.80
ALLIANZ SE 0 0 370.30 364.10 6.20
 
 
1.703		 364.10 245.80
COMMERZBANK 0 0 23.580 23.190 0.39
 
 
1.682		 24.840 12.280
Henkel AG & Co. KGaA - Vorzugsaktien 0 0 68.64 67.52 1.12
 
 
1.659		 87.14 66.78
Fresenius Medical Care AG 0 0 45.420 44.690 0.73
 
 
1.633		 48.060 33.100
Deutsche Bank AG 0 0 23.365 23.025 0.34
 
 
1.477		 23.555 12.896
1 & 1 AG 0 0 15.620 15.400 0.22
 
 
1.429		 17.840 11.040
TUI AG - konvertierte Namensaktien 0 0 6.892 6.796 0.10
 
 
1.413		 8.628 5.328
PUMA STK 0 0 23.160 22.840 0.32
 
 
1.401		 52.120 19.065
CONTINENTAL STK 0 0 69.52 68.60 0.92
 
 
1.341		 71.52 51.94
SUESS MICROTEC 0 0 33.840 33.400 0.44
 
 
1.317		 70.500 27.580
Kontron AG 21.300 21.720 21.540 21.260 0.28
 
 
1.317		 25.880 15.250
Hugo Boss AG 0 0 36.620 36.150 0.47
 
 
1.300		 51.500 31.780
HOCHTIEF STK 0 0 167.10 165.00 2.10
 
 
1.273		 184.90 97.85
Fresenius SE & Co. KGaA 0 0 42.240 41.720 0.52
 
 
1.246		 41.720 27.450
Siemens Healthineers AG 0 0 47.380 46.820 0.56
 
 
1.196		 57.820 43.620
Symrise GmbH & Co. KG 0 0 101.65 100.45 1.20
 
 
1.195		 124.20 89.62
Elmos Semiconductor SE 0 0 59.90 59.20 0.70
 
 
1.182		 89.20 47.90
GEA Group AG 0 0 56.70 56.05 0.65
 
 
1.160		 58.60 36.30
E.ON SE 0 0 15.365 15.190 0.18
 
 
1.152		 15.545 10.550
Fuchs SE - Vorzugsaktien 0 0 44.900 44.400 0.50
 
 
1.126		 50.050 37.040
TRATON SE 0 0 29.340 29.020 0.32
 
 
1.103		 39.500 25.880
BEIERSDORF AG 0 0 123.90 122.55 1.35
 
 
1.102		 146.75 113.95
AUTO1 Group SE 0 0 21.280 21.060 0.22
 
 
1.045		 23.720 4.774
Daimler Truck Holding AG 0 0 35.600 35.270 0.33
 
 
0.936		 44.290 29.970
K+S STK 0 0 15.160 15.020 0.14
 
 
0.932		 15.140 10.050
RATIONAL AG 0 0 763.00 756.00 7.00
 
 
0.926		 935.00 677.50
Mercedes-Benz Group AG 0 0 53.24 52.80 0.44
 
 
0.833		 73.84 47.08
Deutsche Telekom AG 0 0 31.810 31.550 0.26
 
 
0.824		 35.540 21.600
VOLKSWAGEN Vorzüge 0 0 97.22 96.44 0.78
 
 
0.809		 123.45 80.08
Hella KGaA Hueck + CO 0 0 88.40 87.70 0.70
 
 
0.798		 92.30 82.20
Siltronic AG 0 0 35.640 35.360 0.28
 
 
0.792		 77.550 33.020
Evonik Industries AG 0 0 19.940 19.790 0.15
 
 
0.758		 22.360 16.345
Carl-Zeiss Meditec AG 0 0 60.30 59.90 0.40
 
 
0.668		 100.00 45.16
flatexDEGIRO AG 0 0 23.300 23.160 0.14
 
 
0.604		 23.160 11.755
Lanxess 0 0 26.580 26.460 0.12
 
 
0.454		 32.340 21.480
Formycon AG 0 0 23.500 23.400 0.10
 
 
0.427		 62.700 20.700
HANNOVER RUECKV STK N 0 0 283.80 282.60 1.20
 
 
0.425		 282.60 211.90
Eckert & Ziegler SE 0 0 60.05 59.80 0.25
 
 
0.418		 61.40 32.94
IONOS Group SE Namens-Aktien o.N. 0 0 29.400 29.300 0.10
 
 
0.341		 29.700 20.900
Vonovia SE 0 0 29.290 29.230 0.06
 
 
0.205		 33.680 24.290
Ströer SE & Co. KGaA 0 0 52.70 52.60 0.10
 
 
0.190		 67.10 45.00
CompuGroup Medical SE & Co. KGaA 21.900 22.420 22.160 22.140 0.02
 
 
0.090		 29.200 13.380
adidas AG 0 0 204.60 204.80 -0.20
 
 
-0.098		 261.10 188.55
Deutsche Post AG 0 0 38.190 38.260 -0.07
 
 
-0.183		 43.360 33.000
Redcare Pharmacy N.V. 0 0 130.20 130.50 -0.30
 
 
-0.230		 169.90 97.70
HelloFresh SE 0 0 9.210 9.234 -0.02
 
 
-0.260		 13.430 4.471
SARTORIUS AG VZO O.N. 0 0 227.10 228.00 -0.90
 
 
-0.395		 288.50 172.20
ATOSS SOFTWARE STK 0 0 130.80 131.40 -0.60
 
 
-0.457		 143.20 108.00
PNE Wind AG 0 0 15.300 15.380 -0.08
 
 
-0.520		 15.380 10.520
Porsche Automobil Holding SE 0 0 36.280 36.490 -0.21
 
 
-0.576		 50.540 31.530
Fraport AG 0 0 58.55 58.95 -0.40
 
 
-0.679		 60.55 43.90
Aroundtown SA 0 0 2.610 2.628 -0.02
 
 
-0.685		 3.209 1.843
AURUBIS AG 0 0 76.30 76.85 -0.55
 
 
-0.716		 94.25 62.10
BAYERISCHE MOTOREN WERKE AG 0 0 75.48 76.12 -0.64
 
 
-0.841		 104.10 64.80
Zalando SE 0 0 32.310 32.660 -0.35
 
 
-1.072		 39.860 20.950
BASF SE 0 0 44.460 44.950 -0.49
 
 
-1.090		 53.840 40.980
TeamViewer SE 0 0 13.250 13.410 -0.16
 
 
-1.193		 13.720 9.190
Dr. Ing. h.c. F. Porsche AG 0 0 44.550 45.130 -0.58
 
 
-1.285		 85.240 42.830
Knorr-Bremse 0 0 86.00 87.30 -1.30
 
 
-1.489		 96.30 67.55
RWE AG 0 0 33.190 34.290 -1.10
 
 
-3.208		 35.980 28.000
Münchner Rückversicherung 0 0 581.40 601.60 -20.20
 
 
-3.358		 610.00 402.10
Wacker-Chemie AG 0 0 68.05 70.75 -2.70
 
 
-3.816		 105.55 60.45
Nagarro SE Namens-Aktien o.N. 0 0 63.15 66.10 -2.95
 
 
-4.463		 99.20 60.55
RTL Group 0 0 32.550 36.050 -3.50
 
 
-9.709		 36.050 23.850
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.