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
12,052.97
Change
+292.99
Change in %
%
+2.491
Date
02/05/2025
Time
17:50:00
Open
11,865.82
Previous day
11,759.98
High
12,052.97
Low
11,865.82
52 weeks high
12,264.72
52 weeks low
9,173.06
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
RTL Group 0 0 32.550 36.050 -3.50
 
 
-9.709		 36.050 23.850
Nagarro SE Namens-Aktien o.N. 0 0 63.15 66.10 -2.95
 
 
-4.463		 99.20 60.55
Wacker-Chemie AG 0 0 68.05 70.75 -2.70
 
 
-3.816		 105.55 60.45
Münchner Rückversicherung 0 0 581.40 601.60 -20.20
 
 
-3.358		 610.00 402.10
RWE AG 0 0 33.190 34.290 -1.10
 
 
-3.208		 35.980 28.000
Knorr-Bremse 0 0 86.00 87.30 -1.30
 
 
-1.489		 96.30 67.55
Dr. Ing. h.c. F. Porsche AG 0 0 44.550 45.130 -0.58
 
 
-1.285		 85.240 42.830
TeamViewer SE 0 0 13.250 13.410 -0.16
 
 
-1.193		 13.720 9.190
BASF SE 0 0 44.460 44.950 -0.49
 
 
-1.090		 53.840 40.980
Zalando SE 0 0 32.310 32.660 -0.35
 
 
-1.072		 39.860 20.950
BAYERISCHE MOTOREN WERKE AG 0 0 75.48 76.12 -0.64
 
 
-0.841		 104.10 64.80
AURUBIS AG 0 0 76.30 76.85 -0.55
 
 
-0.716		 94.25 62.10
Aroundtown SA 0 0 2.610 2.628 -0.02
 
 
-0.685		 3.209 1.843
Fraport AG 0 0 58.55 58.95 -0.40
 
 
-0.679		 60.55 43.90
Porsche Automobil Holding SE 0 0 36.280 36.490 -0.21
 
 
-0.576		 50.540 31.530
PNE Wind AG 0 0 15.300 15.380 -0.08
 
 
-0.520		 15.380 10.520
ATOSS SOFTWARE STK 0 0 130.80 131.40 -0.60
 
 
-0.457		 143.20 108.00
SARTORIUS AG VZO O.N. 0 0 227.10 228.00 -0.90
 
 
-0.395		 288.50 172.20
HelloFresh SE 0 0 9.210 9.234 -0.02
 
 
-0.260		 13.430 4.471
Redcare Pharmacy N.V. 0 0 130.20 130.50 -0.30
 
 
-0.230		 169.90 97.70
Deutsche Post AG 0 0 38.190 38.260 -0.07
 
 
-0.183		 43.360 33.000
adidas AG 0 0 204.60 204.80 -0.20
 
 
-0.098		 261.10 188.55
CompuGroup Medical SE & Co. KGaA 21.900 22.420 22.160 22.140 0.02
 
 
0.090		 29.200 13.380
Ströer SE & Co. KGaA 0 0 52.70 52.60 0.10
 
 
0.190		 67.10 45.00
Vonovia SE 0 0 29.290 29.230 0.06
 
 
0.205		 33.680 24.290
IONOS Group SE Namens-Aktien o.N. 0 0 29.400 29.300 0.10
 
 
0.341		 29.700 20.900
Eckert & Ziegler SE 0 0 60.05 59.80 0.25
 
 
0.418		 61.40 34.29
HANNOVER RUECKV STK N 0 0 283.80 282.60 1.20
 
 
0.425		 283.80 211.90
Formycon AG 0 0 23.500 23.400 0.10
 
 
0.427		 62.700 20.700
Lanxess 0 0 26.580 26.460 0.12
 
 
0.454		 32.340 21.480
flatexDEGIRO AG 0 0 23.300 23.160 0.14
 
 
0.604		 23.300 11.755
Carl-Zeiss Meditec AG 0 0 60.30 59.90 0.40
 
 
0.668		 100.00 45.16
Evonik Industries AG 0 0 19.940 19.790 0.15
 
 
0.758		 22.360 16.345
Siltronic AG 0 0 35.640 35.360 0.28
 
 
0.792		 77.550 33.020
Hella KGaA Hueck + CO 0 0 88.40 87.70 0.70
 
 
0.798		 92.30 82.40
VOLKSWAGEN Vorzüge 0 0 97.22 96.44 0.78
 
 
0.809		 123.45 80.08
Deutsche Telekom AG 0 0 31.810 31.550 0.26
 
 
0.824		 35.540 21.600
Mercedes-Benz Group AG 0 0 53.24 52.80 0.44
 
 
0.833		 73.84 47.08
RATIONAL AG 0 0 763.00 756.00 7.00
 
 
0.926		 935.00 677.50
K+S STK 0 0 15.160 15.020 0.14
 
 
0.932		 15.160 10.050
Daimler Truck Holding AG 0 0 35.600 35.270 0.33
 
 
0.936		 44.290 29.970
AUTO1 Group SE 0 0 21.280 21.060 0.22
 
 
1.045		 23.720 4.774
BEIERSDORF AG 0 0 123.90 122.55 1.35
 
 
1.102		 146.75 113.95
TRATON SE 0 0 29.340 29.020 0.32
 
 
1.103		 39.500 25.880
Fuchs SE - Vorzugsaktien 0 0 44.900 44.400 0.50
 
 
1.126		 50.050 37.040
E.ON SE 0 0 15.365 15.190 0.18
 
 
1.152		 15.545 10.550
GEA Group AG 0 0 56.70 56.05 0.65
 
 
1.160		 58.60 36.30
Elmos Semiconductor SE 0 0 59.90 59.20 0.70
 
 
1.182		 89.20 47.90
Symrise GmbH & Co. KG 0 0 101.65 100.45 1.20
 
 
1.195		 124.20 89.62
Siemens Healthineers AG 0 0 47.380 46.820 0.56
 
 
1.196		 57.820 43.620
Fresenius SE & Co. KGaA 0 0 42.240 41.720 0.52
 
 
1.246		 42.240 27.450
HOCHTIEF STK 0 0 167.10 165.00 2.10
 
 
1.273		 184.90 97.85
Hugo Boss AG 0 0 36.620 36.150 0.47
 
 
1.300		 50.440 31.780
Kontron AG 21.300 21.720 21.540 21.260 0.28
 
 
1.317		 25.880 15.250
SUESS MICROTEC 0 0 33.840 33.400 0.44
 
 
1.317		 70.500 27.580
CONTINENTAL STK 0 0 69.52 68.60 0.92
 
 
1.341		 71.52 51.94
PUMA STK 0 0 23.160 22.840 0.32
 
 
1.401		 52.120 19.065
TUI AG - konvertierte Namensaktien 0 0 6.892 6.796 0.10
 
 
1.413		 8.628 5.328
1 & 1 AG 0 0 15.620 15.400 0.22
 
 
1.429		 17.840 11.040
Deutsche Bank AG 0 0 23.365 23.025 0.34
 
 
1.477		 23.555 12.896
Fresenius Medical Care AG 0 0 45.420 44.690 0.73
 
 
1.633		 48.060 33.100
Henkel AG & Co. KGaA - Vorzugsaktien 0 0 68.64 67.52 1.12
 
 
1.659		 87.14 66.78
COMMERZBANK 0 0 23.580 23.190 0.39
 
 
1.682		 24.840 12.280
ALLIANZ SE 0 0 370.30 364.10 6.20
 
 
1.703		 370.30 245.80
Krones AG 0 0 130.80 128.60 2.20
 
 
1.711		 137.80 108.80
Brenntag SE 0 0 58.58 57.58 1.00
 
 
1.737		 77.70 52.70
Scout24 SE 0 0 105.60 103.70 1.90
 
 
1.832		 105.60 65.95
JUNGHEINRICH PR 0 0 32.440 31.840 0.60
 
 
1.884		 36.600 23.840
Qiagen N.V. 0 0 37.920 37.180 0.74
 
 
1.990		 47.191 35.595
Kion Group AG 0 0 37.780 37.020 0.76
 
 
2.053		 46.580 29.580
CTS Eventim AG & Co. KGaA 0 0 104.30 102.20 2.10
 
 
2.055		 108.00 74.45
NORDEX SE 0 0 16.700 16.360 0.34
 
 
2.078		 17.230 10.860
Freenet AG 0 0 37.420 36.600 0.82
 
 
2.240		 37.420 22.920
Deutsche Wohnen SE 0 0 22.400 21.900 0.50
 
 
2.283		 27.000 17.180
DEUTSCHE BOERSE STK N 0 0 289.90 283.30 6.60
 
 
2.330		 289.90 177.95
DWS Group SE 0 0 46.860 45.780 1.08
 
 
2.359		 53.750 30.920
Talanx AG 0 0 102.60 100.20 2.40
 
 
2.395		 102.60 64.30
BILFINGER STK 0 0 75.40 73.60 1.80
 
 
2.446		 75.40 43.10
LEG Immobilien SE 0 0 74.30 72.40 1.90
 
 
2.624		 95.28 64.12
MERCK KGAA 0 0 124.45 121.25 3.20
 
 
2.639		 175.45 112.40
DEUTSCHE LUFTHANSA AG 0 0 6.442 6.276 0.17
 
 
2.645		 7.986 5.556
TAG Immobilien AG 0 0 14.260 13.890 0.37
 
 
2.664		 16.890 11.940
thyssenkrupp AG 0 0 10.235 9.950 0.29
 
 
2.864		 11.050 2.790
Hensoldt AG 0 0 70.00 68.05 1.95
 
 
2.866		 79.25 27.96
BAYER AG 0 0 23.965 23.275 0.69
 
 
2.965		 30.445 18.846
Heidelberg Materials AG 0 0 178.70 173.35 5.35
 
 
3.086		 180.95 86.78
BECHTLE STK 0 0 38.680 37.400 1.28
 
 
3.422		 47.580 29.880
INFINEON TECHNOLOGIES AG 0 0 30.060 29.005 1.06
 
 
3.637		 38.795 24.010
Delivery Hero SE 0 0 25.950 25.020 0.93
 
 
3.717		 41.560 18.400
SIEMENS AG 0 0 209.90 202.35 7.55
 
 
3.731		 239.95 155.04
MTU Aero Engines 0 0 317.60 306.10 11.50
 
 
3.757		 353.60 220.80
SAP SE, Walldorf 0 0 266.70 256.10 10.60
 
 
4.139		 279.75 166.48
EVOTEC SE 0 0 7.668 7.358 0.31
 
 
4.213		 10.560 5.242
RENK Group AG 0 0 54.79 52.46 2.33
 
 
4.441		 54.79 17.96
JENOPTIK STK 0 0 18.170 17.380 0.79
 
 
4.545		 29.400 15.480
UNITED INTER STK N 0 0 20.860 19.920 0.94
 
 
4.719		 24.240 14.750
Cancom IT Systems 0 0 27.100 25.850 1.25
 
 
4.836		 33.140 22.580
Rheinmetall AG 0 0 1,565.50 1,490.50 75.00
 
 
5.032		 1,565.50 468.90
AIXTRON STK 0 0 12.715 12.100 0.62
 
 
5.083		 24.010 9.026
NEMETSCHEK 0 0 118.20 112.40 5.80
 
 
5.160		 124.00 80.15
Gerresheimer Group 0 0 60.45 57.45 3.00
 
 
5.222		 109.20 50.45
Airbus SE 0 0 154.42 144.94 9.48
 
 
6.541		 175.80 126.38
Siemens Energy AG Namens-Aktien o.N 0 0 72.54 67.08 5.46
 
 
8.140		 72.54 19.41
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.