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
12,264.90
Change
-139.95
Change in %
%
-1.128
Date
17/06/2025
Time
17:50:00
Open
12,308.11
Previous day
12,404.85
High
12,319.95
Low
12,204.78
52 weeks high
12,727.28
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
AIXTRON STK 0 0 13.835 13.355 0.48
 
 
3.594		 22.300 9.026
SARTORIUS AG VZO O.N. 0 0 211.00 203.80 7.20
 
 
3.533		 281.00 172.20
IONOS Group SE Namens-Aktien o.N. 0 0 42.650 41.500 1.15
 
 
2.771		 42.650 20.900
SUESS MICROTEC 0 0 41.800 40.860 0.94
 
 
2.301		 70.500 27.580
Deutsche Wohnen SE 0 0 22.850 22.400 0.45
 
 
2.009		 27.000 17.220
MTU Aero Engines 0 0 353.80 347.10 6.70
 
 
1.930		 358.10 220.80
DWS Group SE 0 0 47.500 46.740 0.76
 
 
1.626		 53.750 30.920
thyssenkrupp AG 0 0 8.714 8.588 0.13
 
 
1.467		 11.050 2.790
LEG Immobilien SE 0 0 71.30 70.30 1.00
 
 
1.422		 95.28 64.12
Heidelberg Materials AG 0 0 178.00 175.70 2.30
 
 
1.309		 190.60 86.78
NORDEX SE 0 0 17.520 17.300 0.22
 
 
1.272		 18.220 10.860
Aroundtown SA 0 0 2.960 2.924 0.04
 
 
1.231		 3.209 1.843
Vonovia SE 0 0 29.110 28.770 0.34
 
 
1.182		 33.680 24.290
Fraport AG 0 0 60.65 59.95 0.70
 
 
1.168		 64.05 43.90
GEA Group AGDelivery 0 0 59.40 58.90 0.50
 
 
0.849		 60.50 37.70
flatexDEGIRO AG 0 0 23.820 23.620 0.20
 
 
0.847		 24.960 11.755
AURUBIS AG 0 0 80.30 79.70 0.60
 
 
0.753		 94.25 62.10
Wacker-Chemie AG 0 0 61.50 61.10 0.40
 
 
0.655		 104.60 60.45
Knorr-Bremse 0 0 83.65 83.15 0.50
 
 
0.601		 96.30 67.55
Siemens Healthineers AG 0 0 46.140 45.900 0.24
 
 
0.523		 57.820 43.620
Brenntag SE 0 0 59.04 58.74 0.30
 
 
0.511		 67.64 52.70
CompuGroup Medical SE & Co. KGaA 0 0 22.140 22.040 0.10
 
 
0.454		 25.220 13.380
HOCHTIEF STK 0 0 157.50 156.80 0.70
 
 
0.446		 184.90 99.20
Hella KGaA Hueck + CO 0 0 85.70 85.40 0.30
 
 
0.351		 92.30 83.40
Kion Group AG 0 0 41.360 41.220 0.14
 
 
0.340		 46.580 29.580
TUI AG - konvertierte Namensaktien 0 0 6.504 6.492 0.01
 
 
0.185		 8.628 5.328
Scout24 SE 0 0 116.20 116.00 0.20
 
 
0.172		 120.30 65.95
BILFINGER STK 0 0 74.75 74.70 0.05
 
 
0.067		 80.30 43.10
Ströer SE & Co. KGaA 0 0 49.450 49.450 0.00
 
 
0.000		 63.600 45.000
VOLKSWAGEN Vorzüge 0 0 89.00 89.00 0.00
 
 
0.000		 109.35 80.08
CTS Eventim AG & Co. KGaA 0 0 103.40 103.40 0.00
 
 
0.000		 113.10 74.45
BASF SE 0 0 42.180 42.200 -0.02
 
 
-0.047		 53.840 40.980
TRATON SE 0 0 28.240 28.260 -0.02
 
 
-0.071		 39.500 25.880
Hugo Boss AG 0 0 37.910 37.950 -0.04
 
 
-0.105		 46.600 31.780
Drägerwerke AG & Co. KGaA - Vorzugsaktien 0 0 68.00 68.10 -0.10
 
 
-0.147		 72.40 42.85
K+S STK 0 0 16.130 16.170 -0.04
 
 
-0.247		 16.620 10.050
ALLIANZ SE 0 0 340.60 341.50 -0.90
 
 
-0.264		 377.10 245.80
Evonik Industries AG 0 0 18.620 18.670 -0.05
 
 
-0.268		 22.360 16.345
Symrise GmbH & Co. KG 0 0 97.88 98.16 -0.28
 
 
-0.285		 124.20 89.62
adidas AG 0 0 200.40 201.00 -0.60
 
 
-0.299		 261.10 188.55
Airbus SE 0 0 161.28 161.78 -0.50
 
 
-0.309		 175.80 126.38
RTL Group 0 0 31.800 31.900 -0.10
 
 
-0.313		 36.050 23.850
Siemens Energy AG Namens-Aktien o.N 0 0 88.28 88.56 -0.28
 
 
-0.316		 88.76 23.52
1 & 1 AG 0 0 18.300 18.360 -0.06
 
 
-0.327		 18.360 11.040
Talanx AG 0 0 109.90 110.30 -0.40
 
 
-0.363		 115.90 64.30
Siltronic AG 0 0 38.180 38.320 -0.14
 
 
-0.365		 77.550 33.020
NEMETSCHEK 0 0 122.80 123.30 -0.50
 
 
-0.406		 129.00 82.85
TAG Immobilien AG 0 0 14.530 14.590 -0.06
 
 
-0.411		 16.890 11.940
SAP SE, Walldorf 0 0 256.15 257.25 -1.10
 
 
-0.428		 279.75 176.14
ATOSS SOFTWARE STK 0 0 135.20 135.80 -0.60
 
 
-0.442		 143.20 108.00
Qiagen N.V. 0 0 40.655 40.855 -0.20
 
 
-0.490		 47.191 35.595
CONTINENTAL STK 0 0 76.02 76.42 -0.40
 
 
-0.523		 77.60 51.94
PNE Wind AG 0 0 15.040 15.120 -0.08
 
 
-0.529		 15.520 10.520
Henkel AG & Co. KGaA - Vorzugsaktien 0 0 66.86 67.22 -0.36
 
 
-0.536		 87.14 66.78
Zalando SE 0 0 28.570 28.760 -0.19
 
 
-0.661		 39.860 20.950
E.ON SE 0 0 15.255 15.360 -0.11
 
 
-0.684		 15.835 10.550
HANNOVER RUECKV STK N 0 0 267.00 269.00 -2.00
 
 
-0.743		 292.00 211.90
Daimler Truck Holding AG 0 0 38.600 38.900 -0.30
 
 
-0.771		 44.290 29.970
Porsche Automobil Holding SE 0 0 33.520 33.790 -0.27
 
 
-0.799		 43.570 31.530
MERCK KGAA 0 0 113.65 114.60 -0.95
 
 
-0.829		 175.45 112.40
Cancom IT Systems 0 0 29.050 29.300 -0.25
 
 
-0.853		 33.140 22.580
SIEMENS AG 0 0 213.45 215.30 -1.85
 
 
-0.859		 239.95 155.04
Gerresheimer Group 0 0 46.140 46.560 -0.42
 
 
-0.902		 105.200 46.140
Fuchs SE - Vorzugsaktien 0 0 46.880 47.320 -0.44
 
 
-0.930		 50.050 37.040
Lanxess 0 0 25.280 25.520 -0.24
 
 
-0.940		 32.340 21.480
Dr. Ing. h.c. F. Porsche AG 0 0 40.890 41.280 -0.39
 
 
-0.945		 75.660 40.890
AUTO1 Group SE 0 0 23.000 23.220 -0.22
 
 
-0.947		 25.600 5.705
PUMA STK 0 0 21.570 21.780 -0.21
 
 
-0.964		 47.240 19.065
Deutsche Post AG 0 0 40.520 40.920 -0.40
 
 
-0.978		 43.360 33.000
RWE AG 0 0 35.280 35.630 -0.35
 
 
-0.982		 35.630 28.000
JUNGHEINRICH PR 0 0 37.880 38.260 -0.38
 
 
-0.993		 38.360 23.840
Krones AG 0 0 138.00 139.60 -1.60
 
 
-1.146		 144.60 108.80
DEUTSCHE BOERSE STK N 0 0 269.10 272.40 -3.30
 
 
-1.211		 294.10 178.65
TeamViewer SE 0 0 9.980 10.110 -0.13
 
 
-1.286		 13.720 9.190
UNITED INTER STK N 0 0 24.260 24.580 -0.32
 
 
-1.302		 24.580 14.750
Freenet AG 0 0 26.940 27.300 -0.36
 
 
-1.319		 37.420 24.200
Münchner Rückversicherung 0 0 553.60 561.00 -7.40
 
 
-1.319		 610.00 427.90
Kontron AG 0 0 23.820 24.140 -0.32
 
 
-1.326		 25.880 15.250
RATIONAL AG 0 0 694.50 704.50 -10.00
 
 
-1.419		 935.00 677.50
Mercedes-Benz Group AG 0 0 49.480 50.230 -0.75
 
 
-1.493		 65.910 47.075
Deutsche Bank AG 0 0 23.885 24.280 -0.40
 
 
-1.627		 25.465 12.896
Hensoldt AG 0 0 91.60 93.15 -1.55
 
 
-1.664		 107.00 27.96
BAYER AG 0 0 26.925 27.395 -0.47
 
 
-1.716		 30.445 18.846
BAYERISCHE MOTOREN WERKE AG 0 0 73.52 74.94 -1.42
 
 
-1.895		 91.22 64.80
Eckert & Ziegler SE 0 0 64.50 65.75 -1.25
 
 
-1.901		 67.35 35.64
Delivery Hero SE 0 0 22.090 22.520 -0.43
 
 
-1.909		 41.560 18.400
Elmos Semiconductor SE 0 0 74.10 75.60 -1.50
 
 
-1.984		 83.50 47.90
Fresenius SE & Co. KGaA 0 0 42.870 43.780 -0.91
 
 
-2.079		 44.170 27.910
JENOPTIK STK 0 0 19.020 19.460 -0.44
 
 
-2.261		 29.040 15.480
Deutsche Telekom AG 0 0 30.540 31.260 -0.72
 
 
-2.303		 35.540 22.750
INFINEON TECHNOLOGIES AG 0 0 34.655 35.475 -0.82
 
 
-2.311		 38.795 24.010
Rheinmetall AG 0 0 1,716.50 1,758.50 -42.00
 
 
-2.388		 1,906.00 468.90
BECHTLE STK 0 0 37.080 38.100 -1.02
 
 
-2.677		 45.460 29.880
EVOTEC SE 0 0 6.956 7.166 -0.21
 
 
-2.931		 10.360 5.242
Redcare Pharmacy N.V. 0 0 87.20 89.95 -2.75
 
 
-3.057		 169.90 87.20
DEUTSCHE LUFTHANSA AG 0 0 6.836 7.060 -0.22
 
 
-3.173		 7.986 5.556
HelloFresh SE 0 0 8.608 8.900 -0.29
 
 
-3.281		 13.430 4.471
Carl-Zeiss Meditec AG 0 0 59.70 61.95 -2.25
 
 
-3.632		 71.10 45.16
RENK Group AGTrade Cancellations / Price Corrections 0 0 68.00 70.68 -2.68
 
 
-3.792		 84.88 17.96
Formycon AG 0 0 26.700 27.850 -1.15
 
 
-4.129		 62.700 20.700
COMMERZBANK 0 0 27.350 28.590 -1.24
 
 
-4.337		 28.590 12.280
BEIERSDORF AG 0 0 110.20 115.20 -5.00
 
 
-4.340		 146.55 110.20
Fresenius Medical Care AG 0 0 46.930 49.310 -2.38
 
 
-4.827		 53.280 33.100
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.