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
12,428.02
Change
+43.81
Change in %
%
+0.354
Date
23/09/2025
Time
17:50:00
Open
12,414.07
Previous day
12,384.21
High
12,484.86
Low
12,403.95
52 weeks high
12,870.61
52 weeks low
9,998.51
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 14.510 13.650 0.86
 
 
6.300		 16.645 9.026
GEA Group AG 0 0 62.55 60.75 1.80
 
 
2.963		 66.45 42.70
SUESS MICROTEC 0 0 30.660 29.840 0.82
 
 
2.748		 70.500 24.160
Dr. Ing. h.c. F. Porsche AG 0 0 41.760 40.650 1.11
 
 
2.731		 72.880 39.770
Siltronic AG 0 0 43.200 42.080 1.12
 
 
2.662		 70.050 32.280
Elmos Semiconductor SE 0 0 82.30 80.30 2.00
 
 
2.491		 98.30 47.90
TUI AG - konvertierte Namensaktien 0 0 8.150 7.958 0.19
 
 
2.413		 9.216 5.870
Scout24 SE 0 0 104.80 102.40 2.40
 
 
2.344		 122.30 77.05
VOLKSWAGEN Vorzüge 0 0 92.66 90.74 1.92
 
 
2.116		 109.35 80.08
BECHTLE STK 0 0 38.480 37.700 0.78
 
 
2.069		 41.260 29.880
Mercedes-Benz Group AG 0 0 51.83 50.79 1.04
 
 
2.048		 62.28 47.08
INFINEON TECHNOLOGIES AG 0 0 33.715 33.105 0.61
 
 
1.843		 38.795 24.010
Krones AG 0 0 123.60 121.40 2.20
 
 
1.812		 144.60 108.80
JUNGHEINRICH PR 0 0 30.400 29.900 0.50
 
 
1.672		 42.540 23.840
Nagarro SE Namens-Aktien o.N. 0 0 50.45 49.70 0.75
 
 
1.509		 99.20 48.62
NEMETSCHEK 0 0 109.00 107.40 1.60
 
 
1.490		 137.90 88.30
Kontron AG 0 0 28.080 27.680 0.40
 
 
1.445		 28.620 15.250
Vonovia SE 0 0 26.370 26.010 0.36
 
 
1.384		 33.680 24.290
AURUBIS AG 0 0 96.65 95.40 1.25
 
 
1.310		 98.95 62.10
K+S STK 0 0 11.460 11.320 0.14
 
 
1.237		 16.800 10.320
BAYERISCHE MOTOREN WERKE AG 0 0 83.30 82.30 1.00
 
 
1.215		 91.00 64.80
Kion Group AG 0 0 58.65 58.00 0.65
 
 
1.121		 59.35 29.58
Daimler Truck Holding AG 0 0 38.060 37.640 0.42
 
 
1.116		 44.510 31.150
Fresenius Medical Care AG 0 0 43.750 43.280 0.47
 
 
1.086		 53.280 35.200
MERCK KGAA 0 0 109.00 107.85 1.15
 
 
1.066		 165.80 104.85
Deutsche Bank AG 0 0 30.880 30.560 0.32
 
 
1.047		 31.890 15.250
JENOPTIK STK 0 0 17.570 17.390 0.18
 
 
1.035		 29.040 15.480
flatexDEGIRO AG 0 0 27.380 27.100 0.28
 
 
1.033		 28.860 12.350
Hugo Boss AG 0 0 41.460 41.040 0.42
 
 
1.023		 46.600 31.780
E.ON SE 0 0 15.805 15.645 0.16
 
 
1.023		 16.475 10.550
Lanxess 0 0 22.340 22.120 0.22
 
 
0.995		 32.340 21.720
NORDEX SE 0 0 21.020 20.820 0.20
 
 
0.961		 23.080 10.860
Siemens Energy AG Namens-Aktien o.N 0 0 97.50 96.68 0.82
 
 
0.848		 104.00 32.84
Evonik Industries AG 0 0 15.520 15.390 0.13
 
 
0.845		 22.360 15.390
Carl-Zeiss Meditec AG 0 0 45.780 45.400 0.38
 
 
0.837		 71.100 41.320
BASF SE 0 0 42.600 42.250 0.35
 
 
0.828		 53.840 40.980
RWE AG 0 0 36.570 36.270 0.30
 
 
0.827		 37.560 28.000
TeamViewer SE 0 0 8.760 8.690 0.07
 
 
0.806		 13.720 8.330
HOCHTIEF STK 0 0 230.00 228.20 1.80
 
 
0.789		 239.60 108.90
BILFINGER STK 0 0 96.95 96.20 0.75
 
 
0.780		 97.70 43.10
Cancom IT Systems 0 0 24.000 23.850 0.15
 
 
0.629		 30.450 22.250
SARTORIUS AG VZO O.N. 0 0 209.30 208.10 1.20
 
 
0.577		 281.00 172.20
Knorr-Bremse 0 0 80.95 80.55 0.40
 
 
0.497		 96.30 67.70
Fuchs SE - Vorzugsaktien 0 0 39.220 39.060 0.16
 
 
0.410		 50.050 39.060
Fresenius SE & Co. KGaA 0 0 46.940 46.810 0.13
 
 
0.278		 47.810 32.150
Porsche Automobil Holding SE 0 0 32.510 32.420 0.09
 
 
0.278		 41.370 31.530
Aroundtown SA 0 0 3.190 3.182 0.01
 
 
0.251		 3.476 2.218
Heidelberg Materials AG 0 0 201.00 200.50 0.50
 
 
0.249		 210.90 96.18
SIEMENS AG 0 0 227.90 227.45 0.45
 
 
0.198		 239.95 170.32
MTU Aero Engines 0 0 364.10 363.50 0.60
 
 
0.165		 389.20 269.20
RATIONAL AG 0 0 654.50 653.50 1.00
 
 
0.153		 935.00 618.50
TAG Immobilien AG 0 0 14.340 14.320 0.02
 
 
0.140		 16.890 11.940
Brenntag SE 0 0 51.06 51.02 0.04
 
 
0.078		 67.64 50.18
Talanx AG 0 0 112.10 112.10 0.00
 
 
0.000		 123.50 70.15
CONTINENTAL STK 0 0 56.12 56.12 0.00
 
 
0.000		 59.40 41.63
Qiagen N.V. 0 0 38.825 38.855 -0.03
 
 
-0.077		 47.191 35.595
SAP SE, Walldorf 0 0 225.00 225.25 -0.25
 
 
-0.111		 279.75 200.05
IONOS Group SE Namens-Aktien o.N. 0 0 42.050 42.100 -0.05
 
 
-0.119		 42.650 20.900
Fielmann Group AG 0 0 52.00 52.10 -0.10
 
 
-0.192		 58.50 39.05
ATOSS SOFTWARE STK 0 0 102.80 103.00 -0.20
 
 
-0.194		 144.80 99.00
ALLIANZ SE 0 0 347.30 348.10 -0.80
 
 
-0.230		 377.60 283.10
Wacker-Chemie AG 0 0 62.80 62.95 -0.15
 
 
-0.238		 93.38 59.20
HANNOVER RUECKV STK N 0 0 245.80 246.40 -0.60
 
 
-0.244		 292.00 237.90
Siemens Healthineers AG 0 0 47.230 47.350 -0.12
 
 
-0.253		 57.820 43.620
Deutsche Post AG 0 0 37.020 37.120 -0.10
 
 
-0.269		 43.360 33.000
Fraport AG 0 0 73.55 73.75 -0.20
 
 
-0.271		 78.25 47.30
Symrise GmbH & Co. KG 0 0 75.30 75.52 -0.22
 
 
-0.291		 124.20 75.30
Drägerwerke AG & Co. KGaA - Vorzugsaktien 0 0 64.60 64.80 -0.20
 
 
-0.309		 72.40 42.85
BAYER AG 0 0 27.460 27.550 -0.09
 
 
-0.327		 30.445 18.846
DEUTSCHE LUFTHANSA AG 0 0 7.324 7.354 -0.03
 
 
-0.408		 8.362 5.570
PUMA STK 0 0 21.500 21.600 -0.10
 
 
-0.463		 47.240 17.225
DWS Group SE 0 0 53.35 53.60 -0.25
 
 
-0.466		 55.05 36.60
1 & 1 AG 0 0 20.400 20.500 -0.10
 
 
-0.488		 21.000 11.040
BEIERSDORF AG 0 0 89.40 89.84 -0.44
 
 
-0.490		 137.40 89.40
AUTO1 Group SE 0 0 28.380 28.520 -0.14
 
 
-0.491		 29.340 8.585
Münchner Rückversicherung 0 0 517.20 520.00 -2.80
 
 
-0.538		 610.00 466.20
Zalando SE 0 0 26.320 26.480 -0.16
 
 
-0.604		 39.860 22.650
adidas AG 0 0 178.80 179.95 -1.15
 
 
-0.639		 261.10 164.95
Deutsche Wohnen SE 0 0 20.900 21.050 -0.15
 
 
-0.713		 25.850 19.500
Freenet AG 0 0 27.120 27.320 -0.20
 
 
-0.732		 37.420 26.320
Airbus SE 0 0 193.86 195.30 -1.44
 
 
-0.737		 196.74 126.38
Hensoldt AG 0 0 97.75 98.50 -0.75
 
 
-0.761		 107.00 27.96
Deutsche Telekom AGDelivery 0 0 28.440 28.690 -0.25
 
 
-0.871		 35.540 26.240
Ströer SE & Co. KGaA 0 0 37.850 38.200 -0.35
 
 
-0.916		 58.350 36.800
CTS Eventim AG & Co. KGaA 0 0 82.00 82.80 -0.80
 
 
-0.966		 113.10 78.75
RTL Group 0 0 35.250 35.650 -0.40
 
 
-1.122		 37.650 23.850
LEG Immobilien SE 0 0 65.95 66.70 -0.75
 
 
-1.124		 95.28 64.12
Eckert & Ziegler SE 0 0 18.050 18.260 -0.21
 
 
-1.150		 22.867 12.220
HelloFresh SE 0 0 7.608 7.700 -0.09
 
 
-1.195		 13.430 6.708
RENK Group AG 0 0 72.92 73.85 -0.93
 
 
-1.259		 84.88 17.96
thyssenkrupp AG 0 0 11.570 11.730 -0.16
 
 
-1.364		 11.740 3.117
Rheinmetall AG 0 0 1,911.00 1,939.50 -28.50
 
 
-1.469		 1,949.00 468.90
TRATON SE 0 0 29.400 29.840 -0.44
 
 
-1.475		 39.500 25.880
Redcare Pharmacy N.V. 0 0 77.70 79.00 -1.30
 
 
-1.646		 169.90 72.50
EVOTEC SE 0 0 6.224 6.338 -0.11
 
 
-1.799		 10.360 5.242
DEUTSCHE BOERSE STK N 0 0 220.60 225.00 -4.40
 
 
-1.956		 294.10 208.10
UNITED INTER STK N 0 0 26.740 27.420 -0.68
 
 
-2.480		 28.340 14.750
Gerresheimer Group 0 0 43.100 44.320 -1.22
 
 
-2.753		 97.600 41.300
Hella KGaA Hueck + CO 0 0 80.70 83.10 -2.40
 
 
-2.888		 92.30 78.40
Delivery Hero SE 0 0 26.170 26.980 -0.81
 
 
-3.002		 41.560 21.130
COMMERZBANK 0 0 31.180 32.160 -0.98
 
 
-3.047		 37.690 14.060
SMA Solar Technology AG 0 0 20.680 21.440 -0.76
 
 
-3.545		 24.520 11.690
Henkel AG & Co. KGaA - Vorzugsaktien 0 0 68.98 71.56 -2.58
 
 
-3.605		 87.14 65.76
PNE Wind AG 0 0 12.720 13.460 -0.74
 
 
-5.498		 15.520 10.520
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.