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