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
adidas AG 0 0 204.60 204.80 -0.20
 
 
-0.098		 261.10 188.55
Airbus SE 0 0 154.42 144.94 9.48
 
 
6.541		 175.80 126.38
AIXTRON STK 0 0 12.715 12.100 0.62
 
 
5.083		 24.010 9.026
ALLIANZ SE 0 0 370.30 364.10 6.20
 
 
1.703		 370.30 245.80
Aroundtown SA 0 0 2.610 2.628 -0.02
 
 
-0.685		 3.209 1.843
ATOSS SOFTWARE STK 0 0 130.80 131.40 -0.60
 
 
-0.457		 143.20 108.00
AURUBIS AG 0 0 76.30 76.85 -0.55
 
 
-0.716		 94.25 62.10
AUTO1 Group SE 0 0 21.280 21.060 0.22
 
 
1.045		 23.720 4.774
BASF SE 0 0 44.460 44.950 -0.49
 
 
-1.090		 53.840 40.980
BAYER AG 0 0 23.965 23.275 0.69
 
 
2.965		 30.445 18.846
BAYERISCHE MOTOREN WERKE AG 0 0 75.48 76.12 -0.64
 
 
-0.841		 104.10 64.80
BECHTLE STK 0 0 38.680 37.400 1.28
 
 
3.422		 47.580 29.880
BEIERSDORF AG 0 0 123.90 122.55 1.35
 
 
1.102		 146.75 113.95
BILFINGER STK 0 0 75.40 73.60 1.80
 
 
2.446		 75.40 43.10
Brenntag SE 0 0 58.58 57.58 1.00
 
 
1.737		 77.70 52.70
Cancom IT Systems 0 0 27.100 25.850 1.25
 
 
4.836		 33.140 22.580
Carl-Zeiss Meditec AG 0 0 60.30 59.90 0.40
 
 
0.668		 100.00 45.16
COMMERZBANK 0 0 23.580 23.190 0.39
 
 
1.682		 24.840 12.280
CompuGroup Medical SE & Co. KGaA 21.900 22.420 22.160 22.140 0.02
 
 
0.090		 29.200 13.380
CONTINENTAL STK 0 0 69.52 68.60 0.92
 
 
1.341		 71.52 51.94
CTS Eventim AG & Co. KGaA 0 0 104.30 102.20 2.10
 
 
2.055		 108.00 74.45
Daimler Truck Holding AG 0 0 35.600 35.270 0.33
 
 
0.936		 44.290 29.970
Delivery Hero SE 0 0 25.950 25.020 0.93
 
 
3.717		 41.560 18.400
Deutsche Bank AG 0 0 23.365 23.025 0.34
 
 
1.477		 23.555 12.896
DEUTSCHE BOERSE STK N 0 0 289.90 283.30 6.60
 
 
2.330		 289.90 177.95
DEUTSCHE LUFTHANSA AG 0 0 6.442 6.276 0.17
 
 
2.645		 7.986 5.556
Deutsche Post AG 0 0 38.190 38.260 -0.07
 
 
-0.183		 43.360 33.000
Deutsche Telekom AG 0 0 31.810 31.550 0.26
 
 
0.824		 35.540 21.600
Deutsche Wohnen SE 0 0 22.400 21.900 0.50
 
 
2.283		 27.000 17.180
Dr. Ing. h.c. F. Porsche AG 0 0 44.550 45.130 -0.58
 
 
-1.285		 85.240 42.830
DWS Group SE 0 0 46.860 45.780 1.08
 
 
2.359		 53.750 30.920
Eckert & Ziegler SE 0 0 60.05 59.80 0.25
 
 
0.418		 61.40 34.29
Elmos Semiconductor SE 0 0 59.90 59.20 0.70
 
 
1.182		 89.20 47.90
E.ON SE 0 0 15.365 15.190 0.18
 
 
1.152		 15.545 10.550
Evonik Industries AG 0 0 19.940 19.790 0.15
 
 
0.758		 22.360 16.345
EVOTEC SE 0 0 7.668 7.358 0.31
 
 
4.213		 10.560 5.242
flatexDEGIRO AG 0 0 23.300 23.160 0.14
 
 
0.604		 23.300 11.755
Formycon AG 0 0 23.500 23.400 0.10
 
 
0.427		 62.700 20.700
Fraport AG 0 0 58.55 58.95 -0.40
 
 
-0.679		 60.55 43.90
Freenet AG 0 0 37.420 36.600 0.82
 
 
2.240		 37.420 22.920
Fresenius Medical Care AG 0 0 45.420 44.690 0.73
 
 
1.633		 48.060 33.100
Fresenius SE & Co. KGaA 0 0 42.240 41.720 0.52
 
 
1.246		 42.240 27.450
Fuchs SE - Vorzugsaktien 0 0 44.900 44.400 0.50
 
 
1.126		 50.050 37.040
GEA Group AG 0 0 56.70 56.05 0.65
 
 
1.160		 58.60 36.30
Gerresheimer Group 0 0 60.45 57.45 3.00
 
 
5.222		 109.20 50.45
HANNOVER RUECKV STK N 0 0 283.80 282.60 1.20
 
 
0.425		 283.80 211.90
Heidelberg Materials AG 0 0 178.70 173.35 5.35
 
 
3.086		 180.95 86.78
Hella KGaA Hueck + CO 0 0 88.40 87.70 0.70
 
 
0.798		 92.30 82.40
HelloFresh SE 0 0 9.210 9.234 -0.02
 
 
-0.260		 13.430 4.471
Henkel AG & Co. KGaA - Vorzugsaktien 0 0 68.64 67.52 1.12
 
 
1.659		 87.14 66.78
Hensoldt AG 0 0 70.00 68.05 1.95
 
 
2.866		 79.25 27.96
HOCHTIEF STK 0 0 167.10 165.00 2.10
 
 
1.273		 184.90 97.85
Hugo Boss AG 0 0 36.620 36.150 0.47
 
 
1.300		 50.440 31.780
INFINEON TECHNOLOGIES AG 0 0 30.060 29.005 1.06
 
 
3.637		 38.795 24.010
IONOS Group SE Namens-Aktien o.N. 0 0 29.400 29.300 0.10
 
 
0.341		 29.700 20.900
JENOPTIK STK 0 0 18.170 17.380 0.79
 
 
4.545		 29.400 15.480
JUNGHEINRICH PR 0 0 32.440 31.840 0.60
 
 
1.884		 36.600 23.840
Kion Group AG 0 0 37.780 37.020 0.76
 
 
2.053		 46.580 29.580
Knorr-Bremse 0 0 86.00 87.30 -1.30
 
 
-1.489		 96.30 67.55
Kontron AG 21.300 21.720 21.540 21.260 0.28
 
 
1.317		 25.880 15.250
Krones AG 0 0 130.80 128.60 2.20
 
 
1.711		 137.80 108.80
K+S STK 0 0 15.160 15.020 0.14
 
 
0.932		 15.160 10.050
Lanxess 0 0 26.580 26.460 0.12
 
 
0.454		 32.340 21.480
LEG Immobilien SE 0 0 74.30 72.40 1.90
 
 
2.624		 95.28 64.12
Mercedes-Benz Group AG 0 0 53.24 52.80 0.44
 
 
0.833		 73.84 47.08
MERCK KGAA 0 0 124.45 121.25 3.20
 
 
2.639		 175.45 112.40
MTU Aero Engines 0 0 317.60 306.10 11.50
 
 
3.757		 353.60 220.80
Münchner Rückversicherung 0 0 581.40 601.60 -20.20
 
 
-3.358		 610.00 402.10
Nagarro SE Namens-Aktien o.N. 0 0 63.15 66.10 -2.95
 
 
-4.463		 99.20 60.55
NEMETSCHEK 0 0 118.20 112.40 5.80
 
 
5.160		 124.00 80.15
NORDEX SE 0 0 16.700 16.360 0.34
 
 
2.078		 17.230 10.860
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
PUMA STK 0 0 23.160 22.840 0.32
 
 
1.401		 52.120 19.065
Qiagen N.V. 0 0 37.920 37.180 0.74
 
 
1.990		 47.191 35.595
RATIONAL AG 0 0 763.00 756.00 7.00
 
 
0.926		 935.00 677.50
Redcare Pharmacy N.V. 0 0 130.20 130.50 -0.30
 
 
-0.230		 169.90 97.70
RENK Group AG 0 0 54.79 52.46 2.33
 
 
4.441		 54.79 17.96
Rheinmetall AG 0 0 1,565.50 1,490.50 75.00
 
 
5.032		 1,565.50 468.90
RTL Group 0 0 32.550 36.050 -3.50
 
 
-9.709		 36.050 23.850
RWE AG 0 0 33.190 34.290 -1.10
 
 
-3.208		 35.980 28.000
SAP SE, Walldorf 0 0 266.70 256.10 10.60
 
 
4.139		 279.75 166.48
SARTORIUS AG VZO O.N. 0 0 227.10 228.00 -0.90
 
 
-0.395		 288.50 172.20
Scout24 SE 0 0 105.60 103.70 1.90
 
 
1.832		 105.60 65.95
SIEMENS AG 0 0 209.90 202.35 7.55
 
 
3.731		 239.95 155.04
Siemens Energy AG Namens-Aktien o.N 0 0 72.54 67.08 5.46
 
 
8.140		 72.54 19.41
Siemens Healthineers AG 0 0 47.380 46.820 0.56
 
 
1.196		 57.820 43.620
Siltronic AG 0 0 35.640 35.360 0.28
 
 
0.792		 77.550 33.020
Ströer SE & Co. KGaA 0 0 52.70 52.60 0.10
 
 
0.190		 67.10 45.00
SUESS MICROTEC 0 0 33.840 33.400 0.44
 
 
1.317		 70.500 27.580
Symrise GmbH & Co. KG 0 0 101.65 100.45 1.20
 
 
1.195		 124.20 89.62
TAG Immobilien AG 0 0 14.260 13.890 0.37
 
 
2.664		 16.890 11.940
Talanx AG 0 0 102.60 100.20 2.40
 
 
2.395		 102.60 64.30
TeamViewer SE 0 0 13.250 13.410 -0.16
 
 
-1.193		 13.720 9.190
thyssenkrupp AG 0 0 10.235 9.950 0.29
 
 
2.864		 11.050 2.790
TRATON SE 0 0 29.340 29.020 0.32
 
 
1.103		 39.500 25.880
TUI AG - konvertierte Namensaktien 0 0 6.892 6.796 0.10
 
 
1.413		 8.628 5.328
UNITED INTER STK N 0 0 20.860 19.920 0.94
 
 
4.719		 24.240 14.750
VOLKSWAGEN Vorzüge 0 0 97.22 96.44 0.78
 
 
0.809		 123.45 80.08
Vonovia SE 0 0 29.290 29.230 0.06
 
 
0.205		 33.680 24.290
Wacker-Chemie AG 0 0 68.05 70.75 -2.70
 
 
-3.816		 105.55 60.45
Zalando SE 0 0 32.310 32.660 -0.35
 
 
-1.072		 39.860 20.950
1 & 1 AG 0 0 15.620 15.400 0.22
 
 
1.429		 17.840 11.040
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.