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

12,804.31

Change

-13.24

Change in %

-0.103

Date
29/12/2025
Time
13:56:00
Open
12,836.15
Previous day
12,817.55
High
12,836.15
Low
12,775.10
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 %
adidas AG	167.15	167.20	165.20	166.40	-1.20	-0.721	261.10	151.35
Airbus SE	195.86	195.90	195.94	196.38	-0.44	-0.224	213.30	135.54
AIXTRON STK	17.315	17.335	17.255	16.940	0.32	1.860	19.515	9.026
ALLIANZ SE	388.80	389.00	388.80	391.50	-2.70	-0.690	391.50	294.60
Aroundtown SA	2.614	2.658	2.632	2.616	0.02	0.612	3.476	2.218
ATOSS SOFTWARE STK	114.60	115.20	112.60	113.40	-0.80	-0.705	144.80	99.00
AURUBIS AG	121.50	121.70	121.30	121.00	0.30	0.248	121.80	70.35
AUTO1 Group SE	27.560	27.600	27.180	26.520	0.66	2.489	31.020	14.770
BASF SE	44.220	44.230	43.590	43.620	-0.03	-0.069	53.840	40.980
BAYER AG	36.150	36.250	36.265	35.910	0.36	0.989	36.545	19.004
BAYERISCHE MOTOREN WERKE AG	93.36	93.40	92.46	92.46	0.00	0.000	97.18	64.80
BECHTLE STK	43.360	43.540	43.460	43.200	0.26	0.602	44.200	29.880
BEIERSDORF AG	93.12	93.16	92.58	93.20	-0.62	-0.665	137.40	87.66
BILFINGER STK	106.00	106.30	108.50	108.80	-0.30	-0.276	109.70	44.70
Brenntag SE	49.520	49.550	48.720	49.320	-0.60	-1.217	67.640	46.140
Cancom IT Systems	26.650	26.700	26.300	26.900	-0.60	-2.230	30.450	22.250
Carl-Zeiss Meditec AG	40.200	40.540	40.460	40.420	0.04	0.099	69.500	39.760
COMMERZBANK	35.590	35.610	35.900	35.530	0.37	1.041	37.690	15.485
CONTINENTAL STK	67.38	67.42	65.80	66.28	-0.48	-0.724	66.84	43.68
CTS Eventim AG & Co. KGaA	78.00	78.05	77.95	77.30	0.65	0.841	113.10	75.00
Daimler Truck Holding AG	37.050	37.180	37.170	37.050	0.12	0.324	44.510	31.150
Delivery Hero SE	22.130	22.270	22.280	22.000	0.28	1.273	32.270	16.085
Deutsche Bank AG	33.110	33.120	33.095	33.340	-0.25	-0.735	33.340	16.592
DEUTSCHE BOERSE STK N	223.80	224.30	224.20	223.90	0.30	0.134	294.10	203.00
DEUTSCHE LUFTHANSA AG	8.362	8.366	8.356	8.390	-0.03	-0.405	8.630	5.570
Deutsche Post AG	46.660	46.680	46.380	46.490	-0.11	-0.237	47.140	33.000
Deutsche Telekom AG	27.590	27.600	27.580	27.450	0.13	0.474	35.540	26.420
Deutsche Wohnen SE	20.500	20.600	20.300	20.150	0.15	0.744	24.500	19.500
Drägerwerke AG & Co. KGaA - Vorzugsaktien	68.20	68.80	68.70	68.60	0.10	0.146	77.10	45.00
Dr. Ing. h.c. F. Porsche AG	45.630	45.670	45.180	45.370	-0.19	-0.419	62.820	39.770
DWS Group SE	56.05	56.15	56.30	55.95	0.35	0.626	56.05	38.54
Eckert & Ziegler SE	14.970	15.190	15.100	15.020	0.08	0.533	22.867	13.853
Elmos Semiconductor SE	94.00	94.30	92.30	90.50	1.80	1.989	102.00	47.90
E.ON SE	15.955	15.960	15.930	15.910	0.02	0.126	16.475	10.550
Evonik Industries AG	13.300	13.320	13.240	13.130	0.11	0.838	22.360	12.800
EVOTEC SE	5.300	5.408	5.338	5.356	-0.02	-0.336	9.045	5.120
Fielmann Group AG	42.950	43.250	43.050	42.250	0.80	1.893	58.500	39.150
flatexDEGIRO AG	35.840	35.880	36.160	35.980	0.18	0.500	35.980	14.655
Fraport AG	69.05	69.15	68.80	68.85	-0.05	-0.073	78.25	52.25
Freenet AG	29.140	29.260	29.200	29.280	-0.08	-0.273	37.420	26.480
Fresenius Medical Care AG	40.680	40.820	40.770	40.770	0.00	0.000	53.280	39.070
Fresenius SE & Co. KGaA	48.520	48.640	48.600	48.750	-0.15	-0.308	50.300	33.320
Fuchs SE - Vorzugsaktien	38.060	38.300	38.200	37.800	0.40	1.058	50.050	37.520
GEA Group AG	57.10	57.15	57.05	57.30	-0.25	-0.436	66.45	47.64
HANNOVER RUECKV STK N	265.20	265.80	265.60	267.00	-1.40	-0.524	292.00	242.00
Heidelberg Materials AG	221.90	222.00	222.10	222.00	0.10	0.045	225.20	119.50
Hella KGaA Hueck + CO	82.00	82.30	81.40	81.70	-0.30	-0.367	92.30	78.00
Henkel AG & Co. KGaA - Vorzugsaktien	69.74	69.78	69.48	69.74	-0.26	-0.373	87.14	65.76
Hensoldt AG	71.95	72.00	71.15	73.35	-2.20	-2.999	116.70	33.32
HOCHTIEF STK	328.20	328.60	330.20	333.00	-2.80	-0.841	338.00	128.40
Hugo Boss AG	36.320	36.350	36.090	36.430	-0.34	-0.933	46.600	31.780
INFINEON TECHNOLOGIES AG	36.555	36.650	36.620	36.650	-0.03	-0.082	38.795	24.010
IONOS Group SE Namens-Aktien o.N.	26.700	26.750	26.850	26.600	0.25	0.940	42.650	21.000
JENOPTIK STK	19.320	19.470	19.370	19.240	0.13	0.676	24.520	15.480
JUNGHEINRICH PR	35.140	35.320	35.180	34.920	0.26	0.745	42.540	23.980
Kion Group AG	66.95	67.05	67.00	67.20	-0.20	-0.298	67.20	29.58
Knorr-Bremse	94.45	94.55	94.25	94.75	-0.50	-0.528	96.30	68.35
Kontron AG	22.540	22.780	22.760	22.680	0.08	0.353	28.620	17.500
Krones AG	133.80	134.40	134.00	133.40	0.60	0.450	144.60	108.80
K+S STK	12.370	12.390	12.320	12.110	0.21	1.734	16.800	10.320
Lanxess	17.580	17.600	16.990	17.070	-0.08	-0.469	32.340	16.050
LEG Immobilien SE	61.65	61.75	60.65	60.60	0.05	0.083	81.72	60.60
Mercedes-Benz Group AG	60.07	60.18	60.14	59.36	0.78	1.314	62.28	47.08
MERCK KGAA	121.40	121.50	120.30	119.85	0.45	0.375	151.05	104.00
MTU Aero Engines	350.50	351.10	351.10	354.20	-3.10	-0.875	397.10	269.20
Münchner Rückversicherung	558.80	559.80	560.00	564.20	-4.20	-0.744	610.00	484.10
Nagarro SE Namens-Aktien o.N.	77.15	77.30	75.95	76.55	-0.60	-0.784	89.45	43.08
NEMETSCHEK	92.80	92.90	92.65	94.05	-1.40	-1.489	137.90	87.30
NORDEX SE	28.580	28.620	28.820	29.100	-0.28	-0.962	29.240	10.860
Porsche Automobil Holding SE	39.820	39.840	39.840	39.570	0.27	0.682	41.100	31.530
PUMA STK	21.560	21.580	21.500	21.640	-0.14	-0.647	44.710	15.410
Qiagen N.V.	38.700	38.725	38.770	38.970	-0.20	-0.513	47.191	35.595
RATIONAL AG	655.00	659.00	657.50	658.00	-0.50	-0.076	887.00	615.00
Redcare Pharmacy N.V.	65.20	66.10	65.50	64.80	0.70	1.080	138.70	60.20
RENK Group AG	51.84	51.90	51.96	52.86	-0.90	-1.703	88.76	18.30
Rheinmetall AG	1,505.00	1,505.50	1,495.50	1,534.50	-39.00	-2.542	1,994.00	605.20
RTL Group	34.050	34.350	34.150	33.850	0.30	0.886	37.650	26.700
RWE AG	44.960	44.980	44.870	44.900	-0.03	-0.067	46.680	28.290
SAP SE, Walldorf	208.40	208.45	207.25	207.55	-0.30	-0.145	279.75	205.65
SARTORIUS AG VZO O.N.	245.90	246.10	243.40	242.60	0.80	0.330	281.00	172.20
Scout24 SE	85.75	85.85	85.70	85.65	0.05	0.058	122.30	85.15
SIEMENS AG	237.00	237.10	237.25	236.75	0.50	0.211	251.60	173.40
Siemens Energy AG Namens-Aktien o.N	119.20	119.30	120.25	120.45	-0.20	-0.166	124.25	47.29
Siemens Healthineers AG	44.720	44.730	44.570	44.780	-0.21	-0.469	57.820	40.830
Siltronic AG	46.960	47.160	46.240	45.760	0.48	1.049	59.250	32.280
SMA Solar Technology AG	32.600	32.720	32.960	33.560	-0.60	-1.788	37.140	12.630
Ströer SE & Co. KGaA	36.550	36.600	36.650	36.150	0.50	1.383	58.350	33.500
SUESS MICROTEC	38.400	38.440	38.440	38.540	-0.10	-0.259	50.200	24.160
Symrise GmbH & Co. KG	68.80	68.82	68.56	68.34	0.22	0.322	105.75	66.66
TAG Immobilien AG	13.100	13.120	12.980	12.880	0.10	0.776	15.840	11.940
Talanx AG	112.80	113.00	113.80	113.60	0.20	0.176	123.50	80.70
TeamViewer SE	5.935	6.015	5.975	5.905	0.07	1.185	13.440	5.440
thyssenkrupp AG	9.216	9.258	9.230	9.120	0.11	1.206	9.956	2.895
TKMS AG & Co. KGaA	65.55	65.90	66.15	66.30	-0.15	-0.226	0	0
TRATON SE	30.500	30.560	29.640	29.960	-0.32	-1.068	39.500	25.880
TUI AG - konvertierte Namensaktien	8.982	8.990	9.000	9.194	-0.19	-2.110	9.238	5.870
UNITED INTER STK N	27.320	27.480	27.280	26.840	0.44	1.639	29.180	14.750
VOLKSWAGEN Vorzüge	103.70	103.75	103.50	104.05	-0.55	-0.529	109.35	85.38
Vonovia SE	24.220	24.340	24.280	24.080	0.20	0.831	30.390	23.710
Wacker-Chemie AG	67.75	67.90	66.30	67.20	-0.90	-1.339	87.32	59.20
Zalando SE	25.120	25.140	25.010	25.170	-0.16	-0.636	39.860	21.880
1 & 1 AG	24.800	24.950	24.200	24.150	0.05	0.207	24.250	11.040

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.