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

12,786.83

Change

-30.72

Change in %

-0.240

Date
29/12/2025
Time
10:34:00
Open
12,836.15
Previous day
12,817.55
High
12,836.15
Low
12,775.15
52 weeks high
12,929.23
52 weeks low
10,292.32
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 %
AUTO1 Group SE	27.300	27.340	27.180	26.520	0.66	2.489	31.020	14.770
Elmos Semiconductor SE	92.80	93.00	92.30	90.50	1.80	1.989	102.00	47.90
K+S STK	12.290	12.300	12.320	12.110	0.21	1.734	16.800	10.320
Mercedes-Benz Group AG	60.17	60.27	60.29	59.36	0.93	1.567	62.28	47.08
Fielmann Group AG	42.800	43.150	42.900	42.250	0.65	1.538	58.500	39.150
Ströer SE & Co. KGaA	36.450	36.600	36.650	36.150	0.50	1.383	58.350	33.500
Redcare Pharmacy N.V.	65.30	66.35	65.55	64.80	0.75	1.157	138.70	60.20
Siltronic AG	46.780	46.880	46.240	45.760	0.48	1.049	59.250	32.280
IONOS Group SE Namens-Aktien o.N.	26.600	26.650	26.850	26.600	0.25	0.940	42.650	21.000
JUNGHEINRICH PR	35.080	35.300	35.240	34.920	0.32	0.916	42.540	23.980
Fuchs SE - Vorzugsaktien	38.040	38.280	38.140	37.800	0.34	0.899	50.050	37.520
CTS Eventim AG & Co. KGaA	77.70	77.85	77.95	77.30	0.65	0.841	113.10	75.00
SIEMENS AG	236.90	237.00	238.65	236.75	1.90	0.803	251.60	173.40
Kontron AG	22.740	23.020	22.860	22.680	0.18	0.794	28.620	17.500
TAG Immobilien AG	13.020	13.040	12.980	12.880	0.10	0.776	15.840	11.940
UNITED INTER STK N	26.980	27.140	27.040	26.840	0.20	0.745	29.180	14.750
Deutsche Wohnen SE	20.400	20.450	20.300	20.150	0.15	0.744	24.500	19.500
thyssenkrupp AG	9.208	9.254	9.186	9.120	0.07	0.724	9.956	2.895
Delivery Hero SE	22.020	22.180	22.150	22.000	0.15	0.682	32.270	16.085
Carl-Zeiss Meditec AG	40.540	40.900	40.680	40.420	0.26	0.643	69.500	39.760
DWS Group SE	56.05	56.20	56.30	55.95	0.35	0.626	56.05	38.54
Aroundtown SA	2.608	2.654	2.632	2.616	0.02	0.612	3.476	2.218
RTL Group	33.950	34.250	34.050	33.850	0.20	0.591	37.650	26.700
Eckert & Ziegler SE	15.040	15.300	15.100	15.020	0.08	0.533	22.867	13.853
AIXTRON STK	17.250	17.275	17.025	16.940	0.09	0.502	19.515	9.026
flatexDEGIRO AG	36.020	36.080	36.160	35.980	0.18	0.500	35.980	14.655
Deutsche Telekom AG	27.440	27.460	27.580	27.450	0.13	0.474	35.540	26.420
BAYER AG	35.950	36.050	36.080	35.910	0.17	0.473	36.545	19.004
Porsche Automobil Holding SE	39.750	39.770	39.740	39.570	0.17	0.430	41.100	31.530
JENOPTIK STK	19.240	19.360	19.320	19.240	0.08	0.416	24.520	15.480
MERCK KGAA	121.05	121.15	120.30	119.85	0.45	0.375	151.05	104.00
SARTORIUS AG VZO O.N.	245.70	245.90	243.40	242.60	0.80	0.330	281.00	172.20
BECHTLE STK	43.280	43.480	43.340	43.200	0.14	0.324	44.200	29.880
Symrise GmbH & Co. KG	68.42	68.44	68.56	68.34	0.22	0.322	105.75	66.66
DEUTSCHE BOERSE STK N	224.20	224.80	224.60	223.90	0.70	0.313	294.10	203.00
Krones AG	133.60	134.40	133.80	133.40	0.40	0.300	144.60	108.80
TeamViewer SE	5.880	5.965	5.920	5.905	0.02	0.254	13.440	5.440
AURUBIS AG	121.70	122.00	121.30	121.00	0.30	0.248	121.80	70.35
Daimler Truck Holding AG	37.020	37.140	37.140	37.050	0.09	0.243	44.510	31.150
DEUTSCHE LUFTHANSA AG	8.352	8.356	8.408	8.390	0.02	0.215	8.630	5.570
Vonovia SE	24.090	24.210	24.130	24.080	0.05	0.208	30.390	23.710
1 & 1 AG	24.550	24.650	24.200	24.150	0.05	0.207	24.250	11.040
Talanx AG	112.90	113.10	113.80	113.60	0.20	0.176	123.50	80.70
E.ON SE	15.935	15.945	15.930	15.910	0.02	0.126	16.475	10.550
LEG Immobilien SE	60.95	61.05	60.65	60.60	0.05	0.083	81.72	60.60
Scout24 SE	85.25	85.35	85.70	85.65	0.05	0.058	122.30	85.15
Heidelberg Materials AG	222.50	222.60	222.10	222.00	0.10	0.045	225.20	119.50
BAYERISCHE MOTOREN WERKE AG	93.24	93.28	92.46	92.46	0.00	0.000	97.18	64.80
Drägerwerke AG & Co. KGaA - Vorzugsaktien	68.20	68.90	68.60	68.60	0.00	0.000	77.10	45.00
Evonik Industries AG	13.240	13.260	13.130	13.130	0.00	0.000	22.360	12.800
TUI AG - konvertierte Namensaktien	9.040	9.048	9.188	9.194	-0.01	-0.065	9.238	5.870
BASF SE	44.250	44.270	43.590	43.620	-0.03	-0.069	53.840	40.980
Fraport AG	68.80	68.90	68.80	68.85	-0.05	-0.073	78.25	52.25
Airbus SE	194.84	194.88	196.20	196.38	-0.18	-0.092	213.30	135.54
SAP SE, Walldorf	207.65	207.75	207.25	207.55	-0.30	-0.145	279.75	205.65
EVOTEC SE	5.302	5.410	5.348	5.356	-0.01	-0.149	9.045	5.120
Siemens Energy AG Namens-Aktien o.N	119.25	119.30	120.25	120.45	-0.20	-0.166	124.25	47.29
COMMERZBANK	35.610	35.630	35.470	35.530	-0.06	-0.169	37.690	15.485
Fresenius Medical Care AG	40.650	40.790	40.690	40.770	-0.08	-0.196	53.280	39.070
TKMS AG & Co. KGaA	66.25	66.60	66.15	66.30	-0.15	-0.226	0	0
RATIONAL AG	654.00	658.00	656.50	658.00	-1.50	-0.228	887.00	615.00
Deutsche Post AG	46.630	46.650	46.380	46.490	-0.11	-0.237	47.140	33.000
RWE AG	44.880	44.900	44.790	44.900	-0.11	-0.245	46.680	28.290
SUESS MICROTEC	38.400	38.480	38.440	38.540	-0.10	-0.259	50.200	24.160
BILFINGER STK	106.00	106.20	108.50	108.80	-0.30	-0.276	109.70	44.70
Fresenius SE & Co. KGaA	48.530	48.660	48.610	48.750	-0.14	-0.287	50.300	33.320
Kion Group AG	67.05	67.15	67.00	67.20	-0.20	-0.298	67.20	29.58
Freenet AG	29.180	29.300	29.180	29.280	-0.10	-0.342	37.420	26.480
Hella KGaA Hueck + CO	81.90	82.20	81.40	81.70	-0.30	-0.367	92.30	78.00
Henkel AG & Co. KGaA - Vorzugsaktien	69.76	69.80	69.48	69.74	-0.26	-0.373	87.14	65.76
Dr. Ing. h.c. F. Porsche AG	45.790	45.830	45.180	45.370	-0.19	-0.419	62.820	39.770
ALLIANZ SE	389.20	389.30	389.80	391.50	-1.70	-0.434	391.50	294.60
GEA Group AG	56.95	57.05	57.05	57.30	-0.25	-0.436	66.45	47.64
HANNOVER RUECKV STK N	265.80	266.40	265.80	267.00	-1.20	-0.449	292.00	242.00
Lanxess	17.460	17.480	16.990	17.070	-0.08	-0.469	32.340	16.050
Siemens Healthineers AG	44.690	44.710	44.570	44.780	-0.21	-0.469	57.820	40.830
Qiagen N.V.	38.735	38.760	38.770	38.970	-0.20	-0.513	47.191	35.595
Knorr-Bremse	94.35	94.40	94.25	94.75	-0.50	-0.528	96.30	68.35
VOLKSWAGEN Vorzüge	104.00	104.05	103.50	104.05	-0.55	-0.529	109.35	85.38
Münchner Rückversicherung	560.60	561.80	560.80	564.20	-3.40	-0.603	610.00	484.10
Zalando SE	25.070	25.090	25.010	25.170	-0.16	-0.636	39.860	21.880
PUMA STK	21.480	21.510	21.500	21.640	-0.14	-0.647	44.710	15.410
BEIERSDORF AG	93.10	93.14	92.58	93.20	-0.62	-0.665	137.40	87.66
ATOSS SOFTWARE STK	112.60	113.40	112.60	113.40	-0.80	-0.705	144.80	99.00
adidas AG	166.35	166.45	165.20	166.40	-1.20	-0.721	261.10	151.35
CONTINENTAL STK	66.66	66.70	65.80	66.28	-0.48	-0.724	66.84	43.68
Deutsche Bank AG	33.145	33.150	33.095	33.340	-0.25	-0.735	33.340	16.592
Nagarro SE Namens-Aktien o.N.	76.75	76.90	75.95	76.55	-0.60	-0.784	89.45	43.08
HOCHTIEF STK	329.20	329.60	330.20	333.00	-2.80	-0.841	338.00	128.40
INFINEON TECHNOLOGIES AG	36.435	36.525	36.340	36.650	-0.31	-0.846	38.795	24.010
Hugo Boss AG	36.300	36.330	36.090	36.430	-0.34	-0.933	46.600	31.780
NORDEX SE	28.420	28.460	28.820	29.100	-0.28	-0.962	29.240	10.860
TRATON SE	30.260	30.320	29.640	29.960	-0.32	-1.068	39.500	25.880
Brenntag SE	49.430	49.480	48.720	49.320	-0.60	-1.217	67.640	46.140
MTU Aero Engines	349.70	350.30	349.80	354.20	-4.40	-1.242	397.10	269.20
Wacker-Chemie AG	67.85	68.00	66.30	67.20	-0.90	-1.339	87.32	59.20
NEMETSCHEK	92.75	92.90	92.65	94.05	-1.40	-1.489	137.90	87.30
RENK Group AG	51.36	51.41	51.96	52.86	-0.90	-1.703	88.76	18.30
Hensoldt AG	71.00	71.10	72.05	73.35	-1.30	-1.772	116.70	33.32
SMA Solar Technology AG	32.900	32.980	32.960	33.560	-0.60	-1.788	37.140	12.630
Cancom IT Systems	26.500	26.600	26.300	26.900	-0.60	-2.230	30.450	22.250
Rheinmetall AG	1,499.50	1,500.50	1,497.50	1,534.50	-37.00	-2.411	1,994.00	605.20

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.