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
12,701.86
Change
+0.92
Change in %
%
+0.007
Date
08/08/2025
Time
17:50:00
Open
12,718.96
Previous day
12,700.94
High
12,737.65
Low
12,663.28
52 weeks high
12,870.61
52 weeks low
9,358.98
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 0 167.85 166.50 1.35
 
 
0.811		 261.10 165.00
Airbus SE 0 0 177.02 178.20 -1.18
 
 
-0.662		 186.66 126.38
AIXTRON STK 0 0 13.265 12.985 0.28
 
 
2.156		 19.200 9.026
ALLIANZ SE 0 0 365.60 366.80 -1.20
 
 
-0.327		 377.10 254.00
Aroundtown SA 0 0 3.324 3.308 0.02
 
 
0.484		 3.324 2.011
ATOSS SOFTWARE STK 0 0 113.20 112.80 0.40
 
 
0.355		 144.80 108.00
AURUBIS AG 0 0 95.00 96.20 -1.20
 
 
-1.247		 96.20 62.10
AUTO1 Group SE 0 0 28.840 28.020 0.82
 
 
2.926		 28.840 7.925
BASF SE 0 0 44.690 44.730 -0.04
 
 
-0.089		 53.840 40.980
BAYER AG 0 0 25.750 25.495 0.26
 
 
1.000		 30.445 18.846
BAYERISCHE MOTOREN WERKE AG 0 0 87.00 84.90 2.10
 
 
2.473		 88.68 64.80
BECHTLE STK 0 0 40.960 36.920 4.04
 
 
10.943		 41.000 29.880
BEIERSDORF AG 0 0 100.95 100.90 0.05
 
 
0.050		 137.40 97.86
BILFINGER STK 0 0 95.10 94.60 0.50
 
 
0.529		 95.70 43.10
Brenntag SE 0 0 55.38 54.06 1.32
 
 
2.442		 67.64 52.70
Cancom IT Systems 0 0 22.600 22.250 0.35
 
 
1.573		 30.450 22.250
Carl-Zeiss Meditec AG 0 0 43.380 43.460 -0.08
 
 
-0.184		 71.100 43.380
COMMERZBANK 0 0 34.460 33.030 1.43
 
 
4.329		 34.460 12.280
CONTINENTAL STK 0 0 72.98 72.62 0.36
 
 
0.496		 78.14 51.94
CTS Eventim AG & Co. KGaA 0 0 100.00 98.85 1.15
 
 
1.163		 113.10 76.45
Daimler Truck Holding AG 0 0 41.760 40.800 0.96
 
 
2.353		 44.510 29.970
Delivery Hero SE 0 0 25.760 25.240 0.52
 
 
2.060		 41.560 20.780
Deutsche Bank AG 0 0 30.760 30.460 0.30
 
 
0.985		 30.760 13.278
DEUTSCHE BOERSE STK N 0 0 258.80 259.20 -0.40
 
 
-0.154		 294.10 184.35
DEUTSCHE LUFTHANSA AG 0 0 7.980 7.928 0.05
 
 
0.656		 7.986 5.556
Deutsche Post AG 0 0 40.200 39.060 1.14
 
 
2.919		 43.360 33.000
Deutsche Telekom AG 0 0 29.600 29.810 -0.21
 
 
-0.704		 35.540 24.510
Deutsche Wohnen SE 0 0 22.900 22.850 0.05
 
 
0.219		 27.000 19.480
Drägerwerke AG & Co. KGaA - Vorzugsaktien 0 0 67.70 67.10 0.60
 
 
0.894		 72.40 42.85
Dr. Ing. h.c. F. Porsche AG 0 0 44.750 44.850 -0.10
 
 
-0.223		 72.880 39.770
DWS Group SE 0 0 54.40 54.10 0.30
 
 
0.555		 54.40 32.78
Eckert & Ziegler SE 0 0 59.00 64.80 -5.80
 
 
-8.951		 68.60 35.87
Elmos Semiconductor SE 0 0 85.20 86.30 -1.10
 
 
-1.275		 98.30 47.90
E.ON SE 0 0 16.160 16.475 -0.32
 
 
-1.912		 16.475 10.550
Evonik Industries AG 0 0 16.960 16.870 0.09
 
 
0.533		 22.360 16.345
EVOTEC SE 0 0 6.802 6.648 0.15
 
 
2.316		 10.360 5.242
flatexDEGIRO AG 0 0 27.840 27.380 0.46
 
 
1.680		 27.840 11.960
Formycon AG 0 0 25.900 25.350 0.55
 
 
2.170		 62.700 20.700
Fraport AG 0 0 72.55 71.40 1.15
 
 
1.611		 72.55 43.90
Freenet AG 0 0 27.580 27.100 0.48
 
 
1.771		 37.420 24.800
Fresenius Medical Care AG 0 0 41.470 40.950 0.52
 
 
1.270		 53.280 33.100
Fresenius SE & Co. KGaA 0 0 43.740 42.100 1.64
 
 
3.895		 44.170 30.750
Fuchs SE - Vorzugsaktien 0 0 41.140 40.860 0.28
 
 
0.685		 50.050 37.460
GEA Group AG 0 0 64.40 64.70 -0.30
 
 
-0.464		 64.70 39.62
Gerresheimer Group 0 0 45.240 44.380 0.86
 
 
1.938		 105.000 42.260
HANNOVER RUECKV STK N 0 0 266.80 276.20 -9.40
 
 
-3.403		 292.00 216.60
Heidelberg Materials AG 0 0 210.90 207.20 3.70
 
 
1.786		 210.90 87.52
Hella KGaA Hueck + CO 0 0 87.90 87.00 0.90
 
 
1.034		 92.30 82.30
HelloFresh SE 0 0 9.248 9.234 0.01
 
 
0.152		 13.430 5.040
Henkel AG & Co. KGaA - Vorzugsaktien 0 0 69.88 67.54 2.34
 
 
3.465		 87.14 65.76
Hensoldt AG 0 0 84.80 89.80 -5.00
 
 
-5.568		 107.00 27.96
HOCHTIEF STK 0 0 206.40 201.80 4.60
 
 
2.279		 206.40 103.40
Hugo Boss AG 0 0 40.960 40.920 0.04
 
 
0.098		 46.600 31.780
INFINEON TECHNOLOGIES AG 0 0 35.400 34.375 1.03
 
 
2.982		 38.795 24.010
IONOS Group SE Namens-Aktien o.N. 0 0 42.450 40.450 2.00
 
 
4.944		 42.650 20.900
JENOPTIK STK 0 0 19.020 18.820 0.20
 
 
1.063		 29.040 15.480
JUNGHEINRICH PR 0 0 33.040 33.760 -0.72
 
 
-2.133		 42.540 23.840
Kion Group AG 0 0 57.10 55.35 1.75
 
 
3.162		 57.10 29.58
Knorr-Bremse 0 0 92.35 87.90 4.45
 
 
5.063		 96.30 67.70
Kontron AG 0 0 25.840 25.980 -0.14
 
 
-0.539		 28.620 15.250
Krones AG 0 0 130.80 130.20 0.60
 
 
0.461		 144.60 108.80
K+S STK 0 0 13.100 13.390 -0.29
 
 
-2.166		 16.800 10.050
Lanxess 0 0 25.620 24.040 1.58
 
 
6.572		 32.340 21.720
LEG Immobilien SE 0 0 72.00 71.25 0.75
 
 
1.053		 95.28 64.12
Mercedes-Benz Group AG 0 0 52.13 50.99 1.14
 
 
2.236		 62.66 47.08
MERCK KGAA 0 0 104.85 105.35 -0.50
 
 
-0.475		 175.45 104.85
MTU Aero Engines 0 0 384.80 380.70 4.10
 
 
1.077		 388.60 258.30
Münchner RückversicherungAmendment 0 0 565.40 605.00 -39.60
 
 
-6.545		 610.00 436.00
Nagarro SE Namens-Aktien o.N. 0 0 54.70 53.70 1.00
 
 
1.862		 99.20 53.05
NEMETSCHEK 0 0 137.90 133.90 4.00
 
 
2.987		 137.90 86.95
NORDEX SE 0 0 23.080 22.680 0.40
 
 
1.764		 23.080 10.860
PNE Wind AG 0 0 14.920 15.040 -0.12
 
 
-0.798		 15.520 10.520
Porsche Automobil Holding SE 0 0 35.070 35.490 -0.42
 
 
-1.183		 41.370 31.530
PUMA STK 0 0 17.850 17.795 0.06
 
 
0.309		 47.240 17.795
Qiagen N.V. 0 0 41.200 40.935 0.27
 
 
0.647		 47.191 35.595
RATIONAL AG 0 0 655.00 652.00 3.00
 
 
0.460		 935.00 638.50
Redcare Pharmacy N.V. 0 0 102.60 102.60 0.00
 
 
0.000		 169.90 87.20
RENK Group AG 0 0 61.02 63.53 -2.51
 
 
-3.951		 84.88 17.96
Rheinmetall AG 0 0 1,622.50 1,656.50 -34.00
 
 
-2.053		 1,906.00 468.90
RTL Group 0 0 34.950 34.100 0.85
 
 
2.493		 37.100 23.850
RWE AG 0 0 36.290 36.280 0.01
 
 
0.028		 37.560 28.000
SAP SE, Walldorf 0 0 251.15 250.05 1.10
 
 
0.440		 279.75 189.52
SARTORIUS AG VZO O.N. 0 0 177.85 177.45 0.40
 
 
0.225		 281.00 172.20
Scout24 SE 0 0 116.10 119.50 -3.40
 
 
-2.845		 122.30 65.95
SIEMENS AG 0 0 232.20 225.50 6.70
 
 
2.971		 239.95 157.02
Siemens Energy AG Namens-Aktien o.N 0 0 96.18 96.78 -0.60
 
 
-0.620		 102.70 23.84
Siemens Healthineers AG 0 0 46.310 45.730 0.58
 
 
1.268		 57.820 43.620
Siltronic AG 0 0 36.140 35.760 0.38
 
 
1.063		 75.750 33.020
SMA Solar Technology AG 0 0 19.990 19.100 0.89
 
 
4.660		 24.520 11.690
Ströer SE & Co. KGaA 0 0 46.650 47.050 -0.40
 
 
-0.850		 59.050 45.000
SUESS MICROTEC 0 0 30.840 31.620 -0.78
 
 
-2.467		 70.500 27.580
Symrise GmbH & Co. KG 0 0 79.80 79.76 0.04
 
 
0.050		 124.20 78.46
TAG Immobilien AG 0 0 14.720 14.640 0.08
 
 
0.546		 16.890 11.940
Talanx AG 0 0 119.30 123.20 -3.90
 
 
-3.166		 123.20 64.65
TeamViewer SE 0 0 9.225 9.205 0.02
 
 
0.217		 13.720 8.855
thyssenkrupp AG 0 0 9.962 9.664 0.30
 
 
3.084		 11.295 2.790
TRATON SE 0 0 30.880 29.700 1.18
 
 
3.973		 39.500 25.880
TUI AG - konvertierte Namensaktien 0 0 7.850 7.852 -0.00
 
 
-0.025		 8.628 5.336
UNITED INTER STK N 0 0 26.360 25.800 0.56
 
 
2.171		 26.360 14.750
VOLKSWAGEN Vorzüge 0 0 93.88 91.48 2.40
 
 
2.624		 109.35 80.08
Vonovia SE 0 0 28.420 28.360 0.06
 
 
0.212		 33.680 24.290
Wacker-Chemie AG 0 0 65.55 64.25 1.30
 
 
2.023		 93.38 59.20
Zalando SE 0 0 23.110 23.260 -0.15
 
 
-0.645		 39.860 21.380
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.