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

12,411.30

Change

-16.72

Change in %

-0.135

Date
24/09/2025
Time
12:09:00
Open
12,423.78
Previous day
12,428.02
High
12,425.91
Low
12,372.29
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 %
Gerresheimer Group	36.080	36.120	32.120	43.100	-10.98	-25.476	97.600	41.300
IONOS Group SE Namens-Aktien o.N.	40.550	40.650	40.600	42.050	-1.45	-3.448	42.650	20.900
1 & 1 AG	20.100	20.200	19.760	20.400	-0.64	-3.137	21.000	11.040
HelloFresh SE	7.440	7.450	7.372	7.608	-0.24	-3.102	13.430	6.708
Evonik Industries AG	15.100	15.120	15.230	15.520	-0.29	-1.869	22.360	15.390
SMA Solar Technology AG	20.420	20.480	20.320	20.680	-0.36	-1.741	24.520	11.690
Daimler Truck Holding AG	37.470	37.580	37.410	38.060	-0.65	-1.708	44.510	31.150
Heidelberg Materials AG	197.85	197.90	197.85	201.00	-3.15	-1.567	210.90	96.18
Fuchs SE - Vorzugsaktien	38.560	38.820	38.660	39.220	-0.56	-1.428	50.050	39.060
Carl-Zeiss Meditec AG	44.820	45.160	45.160	45.780	-0.62	-1.354	71.100	41.320
Mercedes-Benz Group AG	51.28	51.38	51.18	51.83	-0.65	-1.254	62.28	47.08
EVOTEC SE	6.042	6.158	6.150	6.224	-0.07	-1.189	10.360	5.242
Dr. Ing. h.c. F. Porsche AG	40.950	40.980	41.330	41.760	-0.43	-1.030	72.880	39.770
INFINEON TECHNOLOGIES AG	33.295	33.385	33.380	33.715	-0.34	-0.994	38.795	24.010
Ströer SE & Co. KGaA	37.000	37.100	37.500	37.850	-0.35	-0.925	58.350	36.800
Siemens Energy AG Namens-Aktien o.N	98.10	98.16	96.66	97.50	-0.84	-0.862	104.00	32.84
E.ON SE	15.720	15.730	15.670	15.805	-0.14	-0.854	16.475	10.550
NEMETSCHEK	108.60	108.70	108.10	109.00	-0.90	-0.826	137.90	88.30
TeamViewer SE	8.665	8.750	8.695	8.760	-0.07	-0.742	13.720	8.330
COMMERZBANK	31.120	31.140	30.960	31.180	-0.22	-0.706	37.690	14.060
Fresenius SE & Co. KGaA	46.460	46.580	46.610	46.940	-0.33	-0.703	47.810	32.150
HANNOVER RUECKV STK N	244.20	244.80	244.20	245.80	-1.60	-0.651	292.00	237.90
Hugo Boss AG	40.760	40.810	41.200	41.460	-0.26	-0.627	46.600	31.780
Talanx AG	111.60	111.80	111.40	112.10	-0.70	-0.624	123.50	70.15
BAYER AG	27.265	27.365	27.290	27.460	-0.17	-0.619	30.445	18.846
Siemens Healthineers AG	46.560	46.580	46.940	47.230	-0.29	-0.614	57.820	43.620
BILFINGER STK	96.10	96.25	96.40	96.95	-0.55	-0.567	97.70	43.10
DWS Group SE	52.65	52.75	53.05	53.35	-0.30	-0.562	55.05	36.60
Aroundtown SA	3.158	3.202	3.174	3.190	-0.02	-0.502	3.476	2.218
RATIONAL AG	649.00	653.00	651.50	654.50	-3.00	-0.458	935.00	618.50
RTL Group	34.950	35.250	35.100	35.250	-0.15	-0.426	37.650	23.850
TUI AG - konvertierte Namensaktien	8.034	8.042	8.118	8.150	-0.03	-0.393	9.216	5.870
Deutsche Bank AG	30.575	30.585	30.760	30.880	-0.12	-0.389	31.890	15.250
SARTORIUS AG VZO O.N.	207.50	207.70	208.50	209.30	-0.80	-0.382	281.00	172.20
PUMA STK	21.190	21.220	21.420	21.500	-0.08	-0.372	47.240	17.225
HOCHTIEF STK	230.00	230.20	229.20	230.00	-0.80	-0.348	239.60	108.90
Vonovia SE	26.250	26.370	26.280	26.370	-0.09	-0.341	33.680	24.290
Qiagen N.V.	38.495	38.520	38.700	38.825	-0.13	-0.322	47.191	35.595
Scout24 SE	103.90	104.10	104.50	104.80	-0.30	-0.286	122.30	77.05
DEUTSCHE BOERSE STK N	219.70	220.20	220.00	220.60	-0.60	-0.272	294.10	208.10
Fraport AG	73.80	73.90	73.35	73.55	-0.20	-0.272	78.25	47.30
Freenet AG	27.000	27.120	27.060	27.120	-0.06	-0.221	37.420	26.320
Brenntag SE	50.04	50.08	50.96	51.06	-0.10	-0.196	67.64	50.18
Drägerwerke AG & Co. KGaA - Vorzugsaktien	64.10	64.60	64.50	64.60	-0.10	-0.155	72.40	42.85
JUNGHEINRICH PR	30.280	30.460	30.360	30.400	-0.04	-0.132	42.540	23.840
Elmos Semiconductor SE	83.50	83.90	82.20	82.30	-0.10	-0.122	98.30	47.90
Münchner Rückversicherung	516.00	517.00	516.60	517.20	-0.60	-0.116	610.00	466.20
Eckert & Ziegler SE	17.890	18.130	18.030	18.050	-0.02	-0.111	22.867	12.220
Deutsche Telekom AG	28.610	28.620	28.410	28.440	-0.03	-0.105	35.540	26.240
NORDEX SE	21.280	21.320	21.000	21.020	-0.02	-0.095	23.080	10.860
Kontron AG	27.980	28.220	28.060	28.080	-0.02	-0.071	28.620	15.250
AUTO1 Group SE	28.220	28.280	28.360	28.380	-0.02	-0.070	29.340	8.585
thyssenkrupp AG	11.510	11.565	11.570	11.570	0.00	0.000	11.740	3.117
Fielmann Group AG	51.70	52.20	52.00	52.00	0.00	0.000	58.50	39.05
Krones AG	123.20	124.00	123.60	123.60	0.00	0.000	144.60	108.80
BAYERISCHE MOTOREN WERKE AG	82.82	82.86	83.42	83.30	0.12	0.144	91.00	64.80
RWE AG	37.060	37.070	36.630	36.570	0.06	0.164	37.560	28.000
ALLIANZ SE	346.40	346.50	347.90	347.30	0.60	0.173	377.60	283.10
SIEMENS AG	227.90	227.95	228.30	227.90	0.40	0.176	239.95	170.32
SAP SE, Walldorf	225.40	225.45	225.40	225.00	0.40	0.178	279.75	200.05
Delivery Hero SE	26.010	26.170	26.220	26.170	0.05	0.191	41.560	21.130
JENOPTIK STK	17.520	17.650	17.620	17.570	0.05	0.285	29.040	15.480
Henkel AG & Co. KGaA - Vorzugsaktien	69.02	69.04	69.18	68.98	0.20	0.290	87.14	65.76
Symrise GmbH & Co. KG	75.18	75.20	75.52	75.30	0.22	0.292	124.20	75.30
UNITED INTER STK N	26.760	26.920	26.820	26.740	0.08	0.299	28.340	14.750
BASF SE	42.400	42.410	42.730	42.600	0.13	0.305	53.840	40.980
VOLKSWAGEN Vorzüge	92.00	92.02	93.04	92.66	0.38	0.410	109.35	80.08
Knorr-Bremse	80.90	81.00	81.30	80.95	0.35	0.432	96.30	67.70
BEIERSDORF AG	88.84	88.88	89.82	89.40	0.42	0.470	137.40	89.40
MTU Aero Engines	364.40	365.10	366.20	364.10	2.10	0.577	389.20	269.20
Airbus SE	195.02	195.08	194.98	193.86	1.12	0.578	196.74	126.38
flatexDEGIRO AG	27.660	27.700	27.540	27.380	0.16	0.584	28.860	12.350
Hensoldt AG	100.50	100.70	98.40	97.75	0.65	0.665	107.00	27.96
CONTINENTAL STK	55.58	55.62	56.50	56.12	0.38	0.677	59.40	41.63
TAG Immobilien AG	14.530	14.550	14.440	14.340	0.10	0.697	16.890	11.940
CTS Eventim AG & Co. KGaA	82.70	82.80	82.60	82.00	0.60	0.732	113.10	78.75
Lanxess	22.520	22.540	22.520	22.340	0.18	0.806	32.340	21.720
Fresenius Medical Care AG	44.030	44.170	44.120	43.750	0.37	0.846	53.280	35.200
AURUBIS AG	98.80	98.85	97.55	96.65	0.90	0.931	98.95	62.10
Redcare Pharmacy N.V.	78.05	79.00	78.45	77.70	0.75	0.965	169.90	72.50
Hella KGaA Hueck + CO	80.90	81.10	81.50	80.70	0.80	0.991	92.30	78.40
DEUTSCHE LUFTHANSA AG	7.512	7.516	7.406	7.324	0.08	1.120	8.362	5.570
Nagarro SE Namens-Aktien o.N.	51.20	51.40	51.05	50.45	0.60	1.189	99.20	48.62
Kion Group AG	58.65	58.75	59.40	58.65	0.75	1.279	59.35	29.58
Porsche Automobil Holding SE	32.890	32.910	32.940	32.510	0.43	1.323	41.370	31.530
Deutsche Post AG	38.020	38.040	37.510	37.020	0.49	1.324	43.360	33.000
TRATON SE	29.380	29.420	29.800	29.400	0.40	1.361	39.500	25.880
LEG Immobilien SE	67.05	67.15	66.85	65.95	0.90	1.365	95.28	64.12
PNE Wind AG	12.780	12.840	12.900	12.720	0.18	1.415	15.520	10.520
Deutsche Wohnen SE	21.300	21.400	21.200	20.900	0.30	1.435	25.850	19.500
SUESS MICROTEC	31.260	31.320	31.160	30.660	0.50	1.631	70.500	24.160
MERCK KGAA	108.80	108.90	110.85	109.00	1.85	1.697	165.80	104.85
GEA Group AG	63.85	63.90	63.65	62.55	1.10	1.759	66.45	42.70
Rheinmetall AG	1,941.50	1,942.50	1,951.00	1,911.00	40.00	2.093	1,949.00	468.90
K+S STK	11.750	11.770	11.780	11.460	0.32	2.792	16.800	10.320
Zalando SE	27.110	27.130	27.150	26.320	0.83	3.153	39.860	22.650
Siltronic AG	45.860	45.940	44.700	43.200	1.50	3.472	70.050	32.280
adidas AG	184.80	184.90	185.05	178.80	6.25	3.496	261.10	164.95
Wacker-Chemie AG	64.50	64.60	65.05	62.80	2.25	3.583	93.38	59.20
AIXTRON STK	15.440	15.455	15.080	14.510	0.57	3.928	16.645	9.026
BECHTLE STK	40.220	40.440	40.000	38.480	1.52	3.950	41.260	29.880
Cancom IT Systems	25.200	25.300	24.950	24.000	0.95	3.958	30.450	22.250
RENK Group AG	76.02	76.09	76.26	72.92	3.34	4.580	84.88	17.96
ATOSS SOFTWARE STK	106.00	106.40	107.60	102.80	4.80	4.669	144.80	99.00

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.