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

12,233.92

Change

-30.98

Change in %

-0.253

Date
18/06/2025
Time
12:25:00
Open
12,254.98
Previous day
12,264.90
High
12,299.88
Low
12,228.52
52 weeks high
12,727.28
52 weeks low
9,173.06
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 %
IONOS Group SE Namens-Aktien o.N.	41.050	41.100	40.750	42.650	-1.90	-4.455	42.650	20.900
Gerresheimer Group	46.120	46.180	44.320	46.140	-1.82	-3.945	105.200	46.140
TeamViewer SE	9.615	9.700	9.645	9.980	-0.34	-3.357	13.720	9.190
flatexDEGIRO AG	23.440	23.480	23.200	23.820	-0.62	-2.603	24.960	11.755
PNE Wind AG	14.700	14.740	14.660	15.040	-0.38	-2.527	15.520	10.520
Zalando SE	27.890	27.910	27.890	28.570	-0.68	-2.380	39.860	20.950
Cancom IT Systems	28.550	28.700	28.400	29.050	-0.65	-2.238	33.140	22.580
adidas AG	197.30	197.40	196.10	200.40	-4.30	-2.146	261.10	188.55
SUESS MICROTEC	41.300	41.360	40.980	41.800	-0.82	-1.962	70.500	27.580
EVOTEC SE	6.760	6.874	6.840	6.956	-0.12	-1.668	10.360	5.242
CTS Eventim AG & Co. KGaA	102.50	102.70	101.70	103.40	-1.70	-1.644	113.10	74.45
BEIERSDORF AG	107.75	107.85	108.40	110.20	-1.80	-1.633	146.55	110.20
MERCK KGAA	110.20	110.25	111.95	113.65	-1.70	-1.496	175.45	112.40
Siemens Healthineers AG	45.410	45.430	45.470	46.140	-0.67	-1.452	57.820	43.620
SARTORIUS AG VZO O.N.	206.70	207.10	208.20	211.00	-2.80	-1.327	281.00	172.20
NORDEX SE	16.920	16.940	17.290	17.520	-0.23	-1.313	18.220	10.860
Porsche Automobil Holding SE	33.090	33.110	33.080	33.520	-0.44	-1.313	43.570	31.530
Siltronic AG	37.000	37.200	37.680	38.180	-0.50	-1.310	77.550	33.020
DWS Group SE	47.380	47.440	46.900	47.500	-0.60	-1.263	53.750	30.920
TRATON SE	27.580	27.620	27.900	28.240	-0.34	-1.204	39.500	25.880
TUI AG - konvertierte Namensaktien	6.358	6.362	6.426	6.504	-0.08	-1.199	8.628	5.328
Talanx AG	109.20	109.30	108.60	109.90	-1.30	-1.183	115.90	64.30
Daimler Truck Holding AG	37.830	37.960	38.150	38.600	-0.45	-1.166	44.290	29.970
PUMA STK	21.280	21.300	21.320	21.570	-0.25	-1.159	47.240	19.065
HOCHTIEF STK	156.40	156.60	155.90	157.50	-1.60	-1.016	184.90	99.20
Fresenius Medical Care AG	45.360	45.500	46.470	46.930	-0.46	-0.980	53.280	33.100
Delivery Hero SE	21.870	22.020	21.890	22.090	-0.20	-0.905	41.560	18.400
JUNGHEINRICH PR	37.280	37.460	37.540	37.880	-0.34	-0.898	38.360	23.840
JENOPTIK STK	18.730	18.860	18.860	19.020	-0.16	-0.841	29.040	15.480
HelloFresh SE	8.478	8.488	8.536	8.608	-0.07	-0.836	13.430	4.471
VOLKSWAGEN Vorzüge	88.06	88.10	88.26	89.00	-0.74	-0.831	109.35	80.08
BECHTLE STK	36.680	36.900	36.780	37.080	-0.30	-0.809	45.460	29.880
RATIONAL AG	685.50	690.00	689.00	694.50	-5.50	-0.792	935.00	677.50
Mercedes-Benz Group AG	48.980	49.075	49.095	49.480	-0.39	-0.778	65.910	47.075
Formycon AG	26.100	26.950	26.500	26.700	-0.20	-0.749	62.700	20.700
Fresenius SE & Co. KGaA	42.140	42.260	42.550	42.870	-0.32	-0.746	44.170	27.910
Henkel AG & Co. KGaA - Vorzugsaktien	66.10	66.12	66.38	66.86	-0.48	-0.718	87.14	66.78
Carl-Zeiss Meditec AG	58.95	59.40	59.30	59.70	-0.40	-0.670	71.10	45.16
CONTINENTAL STK	75.28	75.32	75.52	76.02	-0.50	-0.658	77.60	51.94
RTL Group	31.450	31.700	31.600	31.800	-0.20	-0.629	36.050	23.850
INFINEON TECHNOLOGIES AG	34.215	34.310	34.445	34.655	-0.21	-0.606	38.795	24.010
Deutsche Post AG	40.600	40.610	40.280	40.520	-0.24	-0.592	43.360	33.000
BAYERISCHE MOTOREN WERKE AG	72.92	72.96	73.10	73.52	-0.42	-0.571	91.22	64.80
DEUTSCHE LUFTHANSA AG	6.786	6.792	6.802	6.836	-0.03	-0.497	7.986	5.556
Qiagen N.V.	40.400	40.400	40.455	40.655	-0.20	-0.492	47.191	35.595
NEMETSCHEK	122.00	122.30	122.20	122.80	-0.60	-0.489	129.00	82.85
SAP SE, Walldorf	254.15	254.20	254.95	256.15	-1.20	-0.468	279.75	176.14
Kontron AG	23.560	23.820	23.720	23.820	-0.10	-0.420	25.880	15.250
Deutsche Bank AG	24.030	24.035	23.795	23.885	-0.09	-0.377	25.465	12.896
Heidelberg Materials AG	178.05	178.10	177.40	178.00	-0.60	-0.337	190.60	86.78
BILFINGER STK	74.65	74.75	74.50	74.75	-0.25	-0.334	80.30	43.10
Ströer SE & Co. KGaA	48.900	49.050	49.300	49.450	-0.15	-0.303	63.600	45.000
Krones AG	136.80	137.60	137.60	138.00	-0.40	-0.290	144.60	108.80
AUTO1 Group SE	23.040	23.080	22.940	23.000	-0.06	-0.261	25.600	5.705
Hugo Boss AG	37.920	37.980	37.820	37.910	-0.09	-0.237	46.600	31.780
GEA Group AG	59.10	59.20	59.30	59.40	-0.10	-0.168	60.50	37.70
Fraport AG	60.60	60.70	60.55	60.65	-0.10	-0.165	64.05	43.90
ALLIANZ SE	339.40	339.50	340.20	340.60	-0.40	-0.117	377.10	245.80
Evonik Industries AG	18.390	18.410	18.600	18.620	-0.02	-0.107	22.360	16.345
SIEMENS AG	212.55	212.65	213.30	213.45	-0.15	-0.070	239.95	155.04
thyssenkrupp AG	8.662	8.704	8.712	8.714	-0.00	-0.023	11.050	2.790
Dr. Ing. h.c. F. Porsche AG	41.110	41.130	40.890	40.890	0.00	0.000	75.660	40.890
Siemens Energy AG Namens-Aktien o.N	88.08	88.12	88.32	88.28	0.04	0.045	88.76	23.52
Scout24 SE	116.90	117.10	116.30	116.20	0.10	0.086	120.30	65.95
DEUTSCHE BOERSE STK N	268.90	269.40	269.40	269.10	0.30	0.111	294.10	178.65
Knorr-Bremse	83.55	83.65	83.75	83.65	0.10	0.120	96.30	67.55
Eckert & Ziegler SE	64.00	64.45	64.60	64.50	0.10	0.155	67.35	35.64
Deutsche Telekom AG	30.420	30.440	30.600	30.540	0.06	0.196	35.540	22.750
Hella KGaA Hueck + CO	84.50	84.60	85.90	85.70	0.20	0.233	92.30	83.40
E.ON SE	15.390	15.395	15.295	15.255	0.04	0.262	15.835	10.550
Symrise GmbH & Co. KG	98.38	98.42	98.14	97.88	0.26	0.266	124.20	89.62
Drägerwerke AG & Co. KGaA - Vorzugsaktien	68.20	68.60	68.20	68.00	0.20	0.294	72.40	42.85
Freenet AG	26.920	27.020	27.020	26.940	0.08	0.297	37.420	24.200
1 & 1 AG	18.400	18.440	18.360	18.300	0.06	0.328	18.360	11.040
COMMERZBANK	27.370	27.380	27.440	27.350	0.09	0.329	28.590	12.280
Kion Group AG	41.320	41.360	41.500	41.360	0.14	0.338	46.580	29.580
Fuchs SE - Vorzugsaktien	46.920	47.140	47.040	46.880	0.16	0.341	50.050	37.040
CompuGroup Medical SE & Co. KGaA	22.100	22.340	22.220	22.140	0.08	0.361	25.220	13.380
BASF SE	42.290	42.310	42.350	42.180	0.17	0.403	53.840	40.980
ATOSS SOFTWARE STK	135.60	136.40	135.80	135.20	0.60	0.444	143.20	108.00
RWE AG	35.210	35.230	35.470	35.280	0.19	0.539	35.630	28.000
Münchner Rückversicherung	554.60	555.60	556.80	553.60	3.20	0.578	610.00	427.90
HANNOVER RUECKV STK N	267.20	268.00	268.60	267.00	1.60	0.599	292.00	211.90
Brenntag SE	58.68	58.72	59.44	59.04	0.40	0.678	67.64	52.70
BAYER AG	27.015	27.115	27.110	26.925	0.19	0.687	30.445	18.846
Wacker-Chemie AG	61.50	61.60	61.95	61.50	0.45	0.732	104.60	60.45
UNITED INTER STK N	24.340	24.520	24.480	24.260	0.22	0.907	24.580	14.750
Lanxess	25.460	25.500	25.540	25.280	0.26	1.028	32.340	21.480
TAG Immobilien AG	14.940	14.960	14.740	14.530	0.21	1.445	16.890	11.940
Hensoldt AG	92.30	92.50	93.00	91.60	1.40	1.528	107.00	27.96
Deutsche Wohnen SE	23.450	23.550	23.200	22.850	0.35	1.532	27.000	17.220
Redcare Pharmacy N.V.	88.45	89.40	88.55	87.20	1.35	1.548	169.90	87.20
AURUBIS AG	81.05	81.25	81.55	80.30	1.25	1.557	94.25	62.10
AIXTRON STK	13.960	13.975	14.070	13.835	0.24	1.699	22.300	9.026
LEG Immobilien SE	73.90	74.00	72.55	71.30	1.25	1.753	95.28	64.12
Elmos Semiconductor SE	76.80	77.20	75.50	74.10	1.40	1.889	83.50	47.90
RENK Group AG	68.37	68.42	69.33	68.00	1.33	1.956	84.88	17.96
Vonovia SE	29.450	29.570	29.710	29.110	0.60	2.061	33.680	24.290
Aroundtown SA	2.976	3.022	3.022	2.960	0.06	2.095	3.209	1.843
Rheinmetall AG	1,735.50	1,737.50	1,752.50	1,716.50	36.00	2.097	1,906.00	468.90
MTU Aero Engines	362.10	362.60	362.60	353.80	8.80	2.487	358.10	220.80
Airbus SE	164.26	164.30	165.72	161.28	4.44	2.753	175.80	126.38
K+S STK	16.690	16.710	16.770	16.130	0.64	3.968	16.620	10.050

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.