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

12,835.87

Change

+18.32

Change in %

+0.143

Date
29/12/2025
Time
17:19:00
Open
12,836.15
Previous day
12,817.55
High
12,844.75
Low
12,775.10
52 weeks high
12,929.23
52 weeks low
10,292.32
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 %
Cancom IT Systems	26.600	26.700	26.300	26.900	-0.60	-2.230	30.450	22.250
TUI AG - konvertierte Namensaktien	8.810	8.818	9.000	9.194	-0.19	-2.110	9.238	5.870
SMA Solar Technology AG	33.160	33.280	32.960	33.560	-0.60	-1.788	37.140	12.630
Hensoldt AG	72.60	72.70	72.10	73.35	-1.25	-1.704	116.70	33.32
RENK Group AG	52.23	52.26	51.96	52.86	-0.90	-1.703	88.76	18.30
NORDEX SE	28.840	28.860	28.660	29.100	-0.44	-1.512	29.240	10.860
NEMETSCHEK	92.90	93.00	92.65	94.05	-1.40	-1.489	137.90	87.30
Wacker-Chemie AG	67.80	67.90	66.30	67.20	-0.90	-1.339	87.32	59.20
Brenntag SE	49.410	49.440	48.720	49.320	-0.60	-1.217	67.640	46.140
TRATON SE	30.400	30.420	29.640	29.960	-0.32	-1.068	39.500	25.880
Hugo Boss AG	36.390	36.410	36.090	36.430	-0.34	-0.933	46.600	31.780
HOCHTIEF STK	331.60	331.80	330.20	333.00	-2.80	-0.841	338.00	128.40
Nagarro SE Namens-Aktien o.N.	76.75	76.90	75.95	76.55	-0.60	-0.784	89.45	43.08
Rheinmetall AG	1,526.00	1,527.00	1,523.00	1,534.50	-11.50	-0.749	1,994.00	605.20
Deutsche Bank AG	32.730	32.740	33.095	33.340	-0.25	-0.735	33.340	16.592
CONTINENTAL STK	67.56	67.58	65.80	66.28	-0.48	-0.724	66.84	43.68
adidas AG	168.55	168.60	165.20	166.40	-1.20	-0.721	261.10	151.35
ATOSS SOFTWARE STK	114.20	114.80	112.60	113.40	-0.80	-0.705	144.80	99.00
ALLIANZ SE	389.90	390.00	388.80	391.50	-2.70	-0.690	391.50	294.60
BEIERSDORF AG	93.22	93.26	92.58	93.20	-0.62	-0.665	137.40	87.66
PUMA STK	21.900	21.920	21.500	21.640	-0.14	-0.647	44.710	15.410
Zalando SE	25.260	25.280	25.010	25.170	-0.16	-0.636	39.860	21.880
VOLKSWAGEN Vorzüge	103.45	103.50	103.50	104.05	-0.55	-0.529	109.35	85.38
Knorr-Bremse	94.65	94.70	94.25	94.75	-0.50	-0.528	96.30	68.35
Qiagen N.V.	38.905	38.930	38.770	38.970	-0.20	-0.513	47.191	35.595
Siemens Healthineers AG	44.760	44.780	44.570	44.780	-0.21	-0.469	57.820	40.830
Lanxess	17.560	17.570	16.990	17.070	-0.08	-0.469	32.340	16.050
Münchner Rückversicherung	560.80	561.80	561.60	564.20	-2.60	-0.461	610.00	484.10
GEA Group AG	57.40	57.45	57.05	57.30	-0.25	-0.436	66.45	47.64
MTU Aero Engines	351.90	352.40	352.70	354.20	-1.50	-0.423	397.10	269.20
Dr. Ing. h.c. F. Porsche AG	45.630	45.650	45.180	45.370	-0.19	-0.419	62.820	39.770
DEUTSCHE LUFTHANSA AG	8.334	8.338	8.356	8.390	-0.03	-0.405	8.630	5.570
Hella KGaA Hueck + CO	82.00	82.30	81.40	81.70	-0.30	-0.367	92.30	78.00
Kion Group AG	67.60	67.70	67.00	67.20	-0.20	-0.298	67.20	29.58
BILFINGER STK	106.50	106.60	108.50	108.80	-0.30	-0.276	109.70	44.70
Daimler Truck Holding AG	36.900	37.020	36.950	37.050	-0.10	-0.270	44.510	31.150
SUESS MICROTEC	38.520	38.580	38.440	38.540	-0.10	-0.259	50.200	24.160
Deutsche Post AG	46.710	46.730	46.380	46.490	-0.11	-0.237	47.140	33.000
TKMS AG & Co. KGaA	66.00	66.25	66.15	66.30	-0.15	-0.226	0	0
Airbus SE	195.92	195.94	195.94	196.38	-0.44	-0.224	213.30	135.54
Carl-Zeiss Meditec AG	40.380	40.740	40.340	40.420	-0.08	-0.198	69.500	39.760
Siemens Energy AG Namens-Aktien o.N	120.30	120.35	120.25	120.45	-0.20	-0.166	124.25	47.29
Fraport AG	69.55	69.60	68.80	68.85	-0.05	-0.073	78.25	52.25
BASF SE	44.140	44.160	43.590	43.620	-0.03	-0.069	53.840	40.980
RWE AG	45.000	45.010	44.870	44.900	-0.03	-0.067	46.680	28.290
HANNOVER RUECKV STK N	266.60	267.20	267.00	267.00	0.00	0.000	292.00	242.00
BAYERISCHE MOTOREN WERKE AG	93.44	93.48	92.46	92.46	0.00	0.000	97.18	64.80
Heidelberg Materials AG	221.80	222.00	222.10	222.00	0.10	0.045	225.20	119.50
Scout24 SE	85.55	85.60	85.70	85.65	0.05	0.058	122.30	85.15
LEG Immobilien SE	61.70	61.75	60.65	60.60	0.05	0.083	81.72	60.60
Fresenius SE & Co. KGaA	48.700	48.820	48.810	48.750	0.06	0.123	50.300	33.320
E.ON SE	16.005	16.010	15.930	15.910	0.02	0.126	16.475	10.550
Henkel AG & Co. KGaA - Vorzugsaktien	69.60	69.64	69.84	69.74	0.10	0.143	87.14	65.76
Talanx AG	113.60	113.70	113.80	113.60	0.20	0.176	123.50	80.70
Freenet AG	29.260	29.380	29.340	29.280	0.06	0.205	37.420	26.480
1 & 1 AG	24.400	24.550	24.200	24.150	0.05	0.207	24.250	11.040
SIEMENS AG	237.40	237.50	237.25	236.75	0.50	0.211	251.60	173.40
Fresenius Medical Care AG	40.720	40.860	40.860	40.770	0.09	0.221	53.280	39.070
RATIONAL AG	656.50	660.50	659.50	658.00	1.50	0.228	887.00	615.00
AURUBIS AG	121.70	121.80	121.30	121.00	0.30	0.248	121.80	70.35
Kontron AG	22.640	22.860	22.740	22.680	0.06	0.265	28.620	17.500
Symrise GmbH & Co. KG	68.58	68.62	68.56	68.34	0.22	0.322	105.75	66.66
SARTORIUS AG VZO O.N.	246.50	246.70	243.40	242.60	0.80	0.330	281.00	172.20
MERCK KGAA	121.95	122.00	120.30	119.85	0.45	0.375	151.05	104.00
SAP SE, Walldorf	208.45	208.50	208.45	207.55	0.90	0.434	279.75	205.65
INFINEON TECHNOLOGIES AG	36.745	36.840	36.830	36.650	0.18	0.491	38.795	24.010
flatexDEGIRO AG	35.980	36.020	36.160	35.980	0.18	0.500	35.980	14.655
DEUTSCHE BOERSE STK N	224.80	225.30	225.20	223.90	1.30	0.581	294.10	203.00
Deutsche Telekom AG	27.720	27.740	27.610	27.450	0.16	0.583	35.540	26.420
DWS Group SE	56.05	56.15	56.30	55.95	0.35	0.626	56.05	38.54
TeamViewer SE	5.890	5.970	5.945	5.905	0.04	0.677	13.440	5.440
Porsche Automobil Holding SE	39.780	39.800	39.840	39.570	0.27	0.682	41.100	31.530
Deutsche Wohnen SE	20.500	20.550	20.300	20.150	0.15	0.744	24.500	19.500
TAG Immobilien AG	13.070	13.090	12.980	12.880	0.10	0.776	15.840	11.940
Evonik Industries AG	13.270	13.280	13.240	13.130	0.11	0.838	22.360	12.800
CTS Eventim AG & Co. KGaA	78.45	78.55	77.95	77.30	0.65	0.841	113.10	75.00
Aroundtown SA	2.612	2.656	2.638	2.616	0.02	0.841	3.476	2.218
Drägerwerke AG & Co. KGaA - Vorzugsaktien	68.90	69.40	69.20	68.60	0.60	0.875	77.10	45.00
Vonovia SE	24.220	24.340	24.300	24.080	0.22	0.914	30.390	23.710
JENOPTIK STK	19.370	19.500	19.420	19.240	0.18	0.936	24.520	15.480
IONOS Group SE Namens-Aktien o.N.	26.900	26.950	26.850	26.600	0.25	0.940	42.650	21.000
Fuchs SE - Vorzugsaktien	37.960	38.200	38.160	37.800	0.36	0.952	50.050	37.520
COMMERZBANK	35.540	35.560	35.900	35.530	0.37	1.041	37.690	15.485
Siltronic AG	46.820	46.900	46.240	45.760	0.48	1.049	59.250	32.280
Mercedes-Benz Group AG	60.04	60.14	60.03	59.36	0.67	1.129	62.28	47.08
Krones AG	134.60	135.40	135.00	133.40	1.60	1.199	144.60	108.80
BECHTLE STK	43.620	43.820	43.760	43.200	0.56	1.296	44.200	29.880
RTL Group	34.150	34.400	34.300	33.850	0.45	1.329	37.650	26.700
Ströer SE & Co. KGaA	36.550	36.650	36.650	36.150	0.50	1.383	58.350	33.500
Delivery Hero SE	22.280	22.440	22.350	22.000	0.35	1.591	32.270	16.085
JUNGHEINRICH PR	35.360	35.540	35.480	34.920	0.56	1.604	42.540	23.980
Redcare Pharmacy N.V.	65.45	66.35	65.85	64.80	1.05	1.620	138.70	60.20
BAYER AG	36.405	36.505	36.495	35.910	0.59	1.629	36.545	19.004
Eckert & Ziegler SE	15.140	15.350	15.270	15.020	0.25	1.664	22.867	13.853
K+S STK	12.390	12.410	12.320	12.110	0.21	1.734	16.800	10.320
EVOTEC SE	5.388	5.496	5.450	5.356	0.09	1.755	9.045	5.120
AIXTRON STK	17.025	17.045	17.255	16.940	0.32	1.860	19.515	9.026
thyssenkrupp AG	9.262	9.306	9.292	9.120	0.17	1.886	9.956	2.895
Elmos Semiconductor SE	95.30	95.50	92.30	90.50	1.80	1.989	102.00	47.90
Fielmann Group AG	43.000	43.300	43.150	42.250	0.90	2.130	58.500	39.150
UNITED INTER STK N	27.340	27.480	27.420	26.840	0.58	2.161	29.180	14.750
AUTO1 Group SE	27.940	27.980	27.180	26.520	0.66	2.489	31.020	14.770

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.