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

12,412.32

Change

-15.70

Change in %

-0.126

Date
24/09/2025
Time
09:09:00
Open
12,423.78
Previous day
12,428.02
High
12,425.91
Low
12,412.32
52 weeks high
12,870.61
52 weeks low
9,998.51
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	182.70	182.80	185.05	178.80	6.25	3.496	261.10	164.95
Airbus SE	195.02	195.10	193.40	193.86	-0.46	-0.237	196.74	126.38
AIXTRON STK	15.350	15.380	15.080	14.510	0.57	3.928	16.645	9.026
ALLIANZ SE	346.40	346.60	347.90	347.30	0.60	0.173	377.60	283.10
Aroundtown SA	3.174	3.228	3.194	3.190	0.00	0.125	3.476	2.218
ATOSS SOFTWARE STK	105.20	106.00	107.60	102.80	4.80	4.669	144.80	99.00
AURUBIS AG	97.35	97.55	97.55	96.65	0.90	0.931	98.95	62.10
AUTO1 Group SE	28.120	28.200	28.360	28.380	-0.02	-0.070	29.340	8.585
BASF SE	42.360	42.380	42.730	42.600	0.13	0.305	53.840	40.980
BAYER AG	27.390	27.500	27.470	27.460	0.01	0.036	30.445	18.846
BAYERISCHE MOTOREN WERKE AG	82.88	82.94	83.42	83.30	0.12	0.144	91.00	64.80
BECHTLE STK	39.940	40.180	40.100	38.480	1.62	4.210	41.260	29.880
BEIERSDORF AG	89.16	89.22	89.82	89.40	0.42	0.470	137.40	89.40
BILFINGER STK	97.15	97.40	97.05	96.95	0.10	0.103	97.70	43.10
Brenntag SE	50.24	50.32	50.96	51.06	-0.10	-0.196	67.64	50.18
Cancom IT Systems	25.150	25.350	24.950	24.000	0.95	3.958	30.450	22.250
Carl-Zeiss Meditec AG	45.280	45.640	45.880	45.780	0.10	0.218	71.100	41.320
COMMERZBANK	30.970	30.990	30.960	31.180	-0.22	-0.706	37.690	14.060
CONTINENTAL STK	56.54	56.60	56.50	56.12	0.38	0.677	59.40	41.63
CTS Eventim AG & Co. KGaA	82.45	82.60	82.60	82.00	0.60	0.732	113.10	78.75
Daimler Truck Holding AG	37.570	37.690	37.990	38.060	-0.07	-0.184	44.510	31.150
Delivery Hero SE	25.790	25.950	26.170	26.170	0.00	0.000	41.560	21.130
Deutsche Bank AG	30.310	30.325	30.760	30.880	-0.12	-0.389	31.890	15.250
DEUTSCHE BOERSE STK N	220.30	220.90	221.10	220.60	0.50	0.227	294.10	208.10
DEUTSCHE LUFTHANSA AG	7.416	7.422	7.406	7.324	0.08	1.120	8.362	5.570
Deutsche Post AG	37.430	37.450	37.510	37.020	0.49	1.324	43.360	33.000
Deutsche Telekom AG	28.680	28.700	28.410	28.440	-0.03	-0.105	35.540	26.240
Deutsche Wohnen SE	21.300	21.400	21.200	20.900	0.30	1.435	25.850	19.500
Drägerwerke AG & Co. KGaA - Vorzugsaktien	64.10	64.90	64.70	64.60	0.10	0.155	72.40	42.85
Dr. Ing. h.c. F. Porsche AG	41.030	41.070	41.330	41.760	-0.43	-1.030	72.880	39.770
DWS Group SE	52.35	52.50	53.05	53.35	-0.30	-0.562	55.05	36.60
Eckert & Ziegler SE	17.660	17.930	18.060	18.050	0.01	0.055	22.867	12.220
Elmos Semiconductor SE	82.20	82.70	82.20	82.30	-0.10	-0.122	98.30	47.90
E.ON SE	15.795	15.805	15.670	15.805	-0.14	-0.854	16.475	10.550
Evonik Industries AG	15.100	15.130	15.230	15.520	-0.29	-1.869	22.360	15.390
EVOTEC SE	6.032	6.146	6.210	6.224	-0.01	-0.225	10.360	5.242
Fielmann Group AG	52.00	52.50	52.00	52.00	0.00	0.000	58.50	39.05
flatexDEGIRO AG	27.680	27.720	27.540	27.380	0.16	0.584	28.860	12.350
Fraport AG	73.20	73.35	73.35	73.55	-0.20	-0.272	78.25	47.30
Freenet AG	27.160	27.300	27.040	27.120	-0.08	-0.295	37.420	26.320
Fresenius Medical Care AG	43.690	43.850	43.770	43.750	0.02	0.046	53.280	35.200
Fresenius SE & Co. KGaA	46.800	46.940	46.920	46.940	-0.02	-0.043	47.810	32.150
Fuchs SE - Vorzugsaktien	38.500	38.760	39.160	39.220	-0.06	-0.153	50.050	39.060
GEA Group AG	64.25	64.30	63.65	62.55	1.10	1.759	66.45	42.70
Gerresheimer Group	42.220	42.280	42.680	43.100	-0.42	-0.974	97.600	41.300
HANNOVER RUECKV STK N	244.00	244.80	244.40	245.80	-1.40	-0.570	292.00	237.90
Heidelberg Materials AG	196.65	196.75	196.80	201.00	-4.20	-2.090	210.90	96.18
Hella KGaA Hueck + CO	80.70	81.30	81.50	80.70	0.80	0.991	92.30	78.40
HelloFresh SE	7.318	7.334	7.372	7.608	-0.24	-3.102	13.430	6.708
Henkel AG & Co. KGaA - Vorzugsaktien	68.88	68.94	69.18	68.98	0.20	0.290	87.14	65.76
Hensoldt AG	101.00	101.20	98.40	97.75	0.65	0.665	107.00	27.96
HOCHTIEF STK	229.40	230.00	229.20	230.00	-0.80	-0.348	239.60	108.90
Hugo Boss AG	41.040	41.140	41.200	41.460	-0.26	-0.627	46.600	31.780
INFINEON TECHNOLOGIES AG	33.400	33.505	33.800	33.715	0.09	0.252	38.795	24.010
IONOS Group SE Namens-Aktien o.N.	40.500	40.700	40.600	42.050	-1.45	-3.448	42.650	20.900
JENOPTIK STK	17.360	17.480	17.640	17.570	0.07	0.398	29.040	15.480
JUNGHEINRICH PR	30.100	30.300	30.420	30.400	0.02	0.066	42.540	23.840
Kion Group AG	58.50	58.75	59.40	58.65	0.75	1.279	59.35	29.58
Knorr-Bremse	80.75	80.90	81.30	80.95	0.35	0.432	96.30	67.70
Kontron AG	27.820	28.100	27.880	28.080	-0.20	-0.712	28.620	15.250
Krones AG	122.60	123.60	123.60	123.60	0.00	0.000	144.60	108.80
K+S STK	11.850	11.870	11.780	11.460	0.32	2.792	16.800	10.320
Lanxess	22.860	22.920	23.360	22.340	1.02	4.566	32.340	21.720
LEG Immobilien SE	67.15	67.25	66.85	65.95	0.90	1.365	95.28	64.12
Mercedes-Benz Group AG	51.38	51.48	51.86	51.83	0.03	0.058	62.28	47.08
MERCK KGAA	109.80	109.95	110.85	109.00	1.85	1.697	165.80	104.85
MTU Aero Engines	368.30	369.00	364.10	364.10	0.00	0.000	389.20	269.20
Münchner Rückversicherung	516.60	517.80	517.00	517.20	-0.20	-0.039	610.00	466.20
Nagarro SE Namens-Aktien o.N.	51.05	51.35	51.05	50.45	0.60	1.189	99.20	48.62
NEMETSCHEK	107.80	108.00	108.10	109.00	-0.90	-0.826	137.90	88.30
NORDEX SE	21.060	21.100	21.000	21.020	-0.02	-0.095	23.080	10.860
PNE Wind AG	12.960	13.040	12.880	12.720	0.16	1.258	15.520	10.520
Porsche Automobil Holding SE	32.840	32.870	32.940	32.510	0.43	1.323	41.370	31.530
PUMA STK	21.300	21.330	21.420	21.500	-0.08	-0.372	47.240	17.225
Qiagen N.V.	38.585	38.625	38.700	38.825	-0.13	-0.322	47.191	35.595
RATIONAL AG	647.50	651.50	655.50	654.50	1.00	0.153	935.00	618.50
Redcare Pharmacy N.V.	77.20	78.30	77.70	77.70	0.00	0.000	169.90	72.50
RENK Group AG	74.78	74.86	73.68	72.92	0.76	1.042	84.88	17.96
Rheinmetall AG	1,946.50	1,947.50	1,932.00	1,911.00	21.00	1.099	1,949.00	468.90
RTL Group	34.950	35.300	35.300	35.250	0.05	0.142	37.650	23.850
RWE AG	36.820	36.840	36.630	36.570	0.06	0.164	37.560	28.000
SAP SE, Walldorf	225.35	225.45	226.60	225.00	1.60	0.711	279.75	200.05
SARTORIUS AG VZO O.N.	206.80	207.00	208.50	209.30	-0.80	-0.382	281.00	172.20
Scout24 SE	104.60	104.70	104.50	104.80	-0.30	-0.286	122.30	77.05
SIEMENS AG	227.75	227.85	228.30	227.90	0.40	0.176	239.95	170.32
Siemens Energy AG Namens-Aktien o.N	97.42	97.48	96.66	97.50	-0.84	-0.862	104.00	32.84
Siemens Healthineers AG	46.370	46.390	46.940	47.230	-0.29	-0.614	57.820	43.620
Siltronic AG	44.440	44.640	44.700	43.200	1.50	3.472	70.050	32.280
SMA Solar Technology AG	20.380	20.480	20.320	20.680	-0.36	-1.741	24.520	11.690
Ströer SE & Co. KGaA	37.100	37.200	37.500	37.850	-0.35	-0.925	58.350	36.800
SUESS MICROTEC	31.220	31.320	31.160	30.660	0.50	1.631	70.500	24.160
Symrise GmbH & Co. KG	75.00	75.06	75.52	75.30	0.22	0.292	124.20	75.30
TAG Immobilien AG	14.600	14.650	14.440	14.340	0.10	0.697	16.890	11.940
Talanx AG	110.90	111.20	111.40	112.10	-0.70	-0.624	123.50	70.15
TeamViewer SE	8.685	8.770	8.775	8.760	0.02	0.171	13.720	8.330
thyssenkrupp AG	11.515	11.580	11.570	11.570	0.00	0.000	11.740	3.117
TRATON SE	29.440	29.500	29.800	29.400	0.40	1.361	39.500	25.880
TUI AG - konvertierte Namensaktien	8.110	8.120	8.118	8.150	-0.03	-0.393	9.216	5.870
UNITED INTER STK N	26.720	26.940	26.780	26.740	0.04	0.150	28.340	14.750
VOLKSWAGEN Vorzüge	92.50	92.56	93.04	92.66	0.38	0.410	109.35	80.08
Vonovia SE	26.360	26.480	26.290	26.370	-0.08	-0.303	33.680	24.290
Wacker-Chemie AG	63.50	63.70	65.05	62.80	2.25	3.583	93.38	59.20
Zalando SE	26.500	26.530	26.510	26.320	0.19	0.722	39.860	22.650
1 & 1 AG	19.780	19.920	19.760	20.400	-0.64	-3.137	21.000	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.