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
12,628.09
Change
-164.91
Change in %
%
-1.289
Date
13/11/2025
Time
17:50:00
Open
12,829.80
Previous day
12,793.00
High
12,829.80
Low
12,628.09
52 weeks high
12,929.23
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
adidas AG 0 0 165.00 165.55 -0.55
 
 
-0.332		 261.10 158.60
Airbus SE 0 0 212.55 211.70 0.85
 
 
0.402		 213.30 135.54
AIXTRON STK 0 0 17.765 19.515 -1.75
 
 
-8.967		 19.515 9.026
ALLIANZ SE 0 0 363.90 359.90 4.00
 
 
1.111		 377.60 283.20
Aroundtown SA 0 0 3.198 3.212 -0.01
 
 
-0.436		 3.476 2.218
ATOSS SOFTWARE STK 0 0 109.20 110.00 -0.80
 
 
-0.727		 144.80 99.00
AURUBIS AG 0 0 112.30 110.10 2.20
 
 
1.998		 119.60 70.35
AUTO1 Group SE 0 0 26.920 25.460 1.46
 
 
5.734		 31.020 9.775
BASF SE 0 0 43.930 44.000 -0.07
 
 
-0.159		 53.840 40.980
BAYER AG 0 0 29.715 29.030 0.69
 
 
2.360		 29.610 18.846
BAYERISCHE MOTOREN WERKE AG 0 0 89.10 88.88 0.22
 
 
0.248		 91.00 64.80
BECHTLE STK 0 0 34.900 34.840 0.06
 
 
0.172		 41.260 29.880
BEIERSDORF AG 0 0 93.96 93.76 0.20
 
 
0.213		 137.40 87.66
BILFINGER STK 0 0 90.70 89.80 0.90
 
 
1.002		 104.00 43.10
Brenntag SE 0 0 49.160 47.860 1.30
 
 
2.716		 67.640 46.140
Cancom IT Systems 0 0 24.050 23.800 0.25
 
 
1.050		 30.450 22.250
Carl-Zeiss Meditec AG 0 0 43.460 43.860 -0.40
 
 
-0.912		 69.500 41.320
COMMERZBANK 0 0 34.390 33.700 0.69
 
 
2.047		 37.690 14.060
CONTINENTAL STK 0 0 64.56 63.96 0.60
 
 
0.938		 66.84 43.68
CTS Eventim AG & Co. KGaA 0 0 80.75 80.55 0.20
 
 
0.248		 113.10 76.70
Daimler Truck Holding AG 0 0 35.670 35.900 -0.23
 
 
-0.641		 44.510 31.150
Delivery Hero SE 0 0 18.175 18.545 -0.37
 
 
-1.995		 39.250 17.240
Deutsche Bank AGDelivery 0 0 33.070 32.955 0.12
 
 
0.349		 32.955 15.360
DEUTSCHE BOERSE STK N 0 0 208.40 209.30 -0.90
 
 
-0.430		 294.10 208.40
DEUTSCHE LUFTHANSA AG 0 0 7.772 7.736 0.04
 
 
0.465		 8.362 5.570
Deutsche Post AGChanging capital 0 0 44.410 45.090 -0.68
 
 
-1.508		 45.090 33.000
Deutsche Telekom AG 0 0 27.320 27.440 -0.12
 
 
-0.437		 35.540 26.420
Deutsche Wohnen SE 0 0 21.450 21.250 0.20
 
 
0.941		 25.100 19.500
Drägerwerke AG & Co. KGaA - Vorzugsaktien 0 0 70.00 68.70 1.30
 
 
1.892		 77.10 42.85
Dr. Ing. h.c. F. Porsche AG 0 0 46.750 47.130 -0.38
 
 
-0.806		 62.980 39.770
DWS Group SE 0 0 54.55 53.55 1.00
 
 
1.867		 56.05 38.54
Eckert & Ziegler SE 0 0 16.820 15.710 1.11
 
 
7.066		 22.867 12.220
Elmos Semiconductor SE 0 0 90.20 90.60 -0.40
 
 
-0.442		 98.30 47.90
E.ON SE 0 0 15.175 15.315 -0.14
 
 
-0.914		 16.475 10.550
Evonik Industries AG 0 0 13.850 13.750 0.10
 
 
0.727		 22.360 13.660
EVOTEC SE 0 0 5.384 5.412 -0.03
 
 
-0.517		 10.360 5.150
Fielmann Group AG 0 0 44.100 44.100 0.00
 
 
0.000		 58.500 39.050
flatexDEGIRO AG 0 0 32.080 32.140 -0.06
 
 
-0.187		 34.200 13.205
Fraport AG 0 0 75.30 77.35 -2.05
 
 
-2.650		 78.25 49.24
Freenet AG 0 0 27.900 28.020 -0.12
 
 
-0.428		 37.420 26.480
Fresenius Medical Care AG 0 0 40.960 41.650 -0.69
 
 
-1.657		 53.280 39.960
Fresenius SE & Co. KGaA 0 0 48.920 49.730 -0.81
 
 
-1.629		 50.300 32.150
Fuchs SE - Vorzugsaktien 0 0 39.740 39.620 0.12
 
 
0.303		 50.050 38.020
GEA Group AG 0 0 59.75 59.55 0.20
 
 
0.336		 66.45 45.20
Gerresheimer Group 0 0 24.460 24.360 0.10
 
 
0.411		 81.500 23.720
HANNOVER RUECKV STK N 0 0 260.80 259.00 1.80
 
 
0.695		 292.00 238.70
Heidelberg Materials AG 0 0 215.50 214.30 1.20
 
 
0.560		 215.50 117.05
Hella KGaA Hueck + CO 0 0 80.70 79.70 1.00
 
 
1.255		 92.30 78.40
HelloFresh SE 0 0 5.940 5.808 0.13
 
 
2.273		 13.430 5.700
Henkel AG & Co. KGaA - Vorzugsaktien 0 0 72.70 72.64 0.06
 
 
0.083		 87.14 65.76
Hensoldt AG 0 0 85.20 82.75 2.45
 
 
2.961		 116.70 33.24
HOCHTIEF STK 0 0 294.60 289.20 5.40
 
 
1.867		 294.60 112.10
Hugo Boss AG 0 0 37.290 36.920 0.37
 
 
1.002		 46.600 31.780
INFINEON TECHNOLOGIES AG 0 0 35.660 36.300 -0.64
 
 
-1.763		 38.795 24.010
IONOS Group SE Namens-Aktien o.N. 0 0 25.700 26.850 -1.15
 
 
-4.283		 42.650 20.900
JENOPTIK STK 0 0 19.990 18.740 1.25
 
 
6.670		 24.520 15.480
JUNGHEINRICH PR 0 0 32.040 29.940 2.10
 
 
7.014		 42.540 23.840
Kion Group AG 0 0 63.45 62.10 1.35
 
 
2.174		 64.30 29.58
Knorr-Bremse 0 0 86.00 84.40 1.60
 
 
1.896		 96.30 67.70
Kontron AG 0 0 23.720 23.360 0.36
 
 
1.541		 28.620 16.750
Krones AG 0 0 127.80 128.80 -1.00
 
 
-0.776		 144.60 108.80
K+S STK 0 0 11.550 11.070 0.48
 
 
4.336		 16.800 10.320
Lanxess 0 0 17.760 16.710 1.05
 
 
6.284		 32.340 16.710
LEG Immobilien SE 0 0 65.60 65.40 0.20
 
 
0.306		 87.78 63.90
Mercedes-Benz Group AG 0 0 59.58 59.37 0.21
 
 
0.354		 62.28 47.08
MERCK KGAA 0 0 121.70 115.80 5.90
 
 
5.095		 151.05 104.00
MTU Aero Engines 0 0 365.10 365.50 -0.40
 
 
-0.109		 397.10 269.20
Münchner Rückversicherung 0 0 553.40 548.00 5.40
 
 
0.985		 610.00 471.80
Nagarro SE Namens-Aktien o.N. 0 0 43.780 44.020 -0.24
 
 
-0.545		 99.200 43.080
NEMETSCHEK 0 0 93.50 93.20 0.30
 
 
0.322		 137.90 91.45
NORDEX SE 0 0 28.200 27.940 0.26
 
 
0.931		 27.940 10.860
PNE Wind AG 0 0 10.180 10.300 -0.12
 
 
-1.165		 15.520 10.020
Porsche Automobil Holding SE 0 0 37.320 36.460 0.86
 
 
2.359		 39.280 31.530
PUMA STK 0 0 16.950 16.940 0.01
 
 
0.059		 46.840 16.285
Qiagen N.V. 0 0 38.220 37.905 0.32
 
 
0.831		 47.191 35.595
RATIONAL AG 0 0 642.00 660.00 -18.00
 
 
-2.727		 904.00 618.50
Redcare Pharmacy N.V. 0 0 63.35 64.10 -0.75
 
 
-1.170		 160.00 61.70
RENK Group AG 0 0 65.99 62.35 3.64
 
 
5.838		 88.76 18.11
Rheinmetall AG 0 0 1,755.50 1,732.00 23.50
 
 
1.357		 1,994.00 565.20
RTL Group 0 0 33.300 33.700 -0.40
 
 
-1.187		 37.650 23.850
RWE AG 0 0 45.720 46.680 -0.96
 
 
-2.057		 46.680 28.000
SAP SE, Walldorf 0 0 218.95 218.10 0.85
 
 
0.390		 279.75 210.20
SARTORIUS AG VZO O.N. 0 0 234.20 231.80 2.40
 
 
1.035		 281.00 172.20
Scout24 SE 0 0 89.20 89.50 -0.30
 
 
-0.335		 122.30 83.05
SIEMENS AG 0 0 229.65 251.60 -21.95
 
 
-8.724		 251.60 173.40
Siemens Energy AG Namens-Aktien o.N 0 0 101.95 107.10 -5.15
 
 
-4.809		 110.85 45.62
Siemens Healthineers AG 0 0 44.990 45.260 -0.27
 
 
-0.597		 57.820 43.410
Siltronic AG 0 0 44.000 44.480 -0.48
 
 
-1.079		 59.250 32.280
SMA Solar Technology AG 0 0 26.820 29.660 -2.84
 
 
-9.575		 29.660 11.690
Ströer SE & Co. KGaA 0 0 34.600 33.950 0.65
 
 
1.915		 58.350 33.950
SUESS MICROTEC 0 0 33.680 34.360 -0.68
 
 
-1.979		 53.500 24.160
Symrise GmbH & Co. KG 0 0 73.34 72.46 0.88
 
 
1.214		 106.05 70.98
TAG Immobilien AG 0 0 14.180 14.080 0.10
 
 
0.710		 15.840 11.940
Talanx AG 0 0 113.90 110.50 3.40
 
 
3.077		 123.50 77.20
TeamViewer SE 0 0 5.970 5.940 0.03
 
 
0.505		 13.440 5.930
thyssenkrupp AG 0 0 9.380 9.258 0.12
 
 
1.318		 9.956 2.471
TRATON SE 0 0 28.980 28.380 0.60
 
 
2.114		 39.500 25.880
TUI AG - konvertierte Namensaktien 0 0 7.824 7.448 0.38
 
 
5.048		 9.216 5.870
UNITED INTER STK N 0 0 24.380 24.840 -0.46
 
 
-1.852		 29.180 14.750
VOLKSWAGEN Vorzüge 0 0 99.68 99.68 0.00
 
 
0.000		 109.35 80.08
Vonovia SE 0 0 26.250 26.140 0.11
 
 
0.421		 31.720 24.290
Wacker-Chemie AG 0 0 63.60 63.85 -0.25
 
 
-0.392		 87.32 59.20
Zalando SE 0 0 23.570 23.030 0.54
 
 
2.345		 39.860 22.650
1 & 1 AG 0 0 21.700 21.300 0.40
 
 
1.878		 22.250 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.