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
12,628.09
Change
-164.91
Change in %
%
-1.289
Date
13/11/2025
Time
17:50:00
Open
12,829.80
Previous day
12,793.00
High
12,829.80
Low
12,628.09
52 weeks high
12,929.23
52 weeks low
9,998.51
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
1 & 1 AG 0 0 21.700 21.300 0.40
 
 
1.878		 22.250 11.040
Zalando SE 0 0 23.570 23.030 0.54
 
 
2.345		 39.860 22.650
Wacker-Chemie AG 0 0 63.60 63.85 -0.25
 
 
-0.392		 87.32 59.20
Vonovia SE 0 0 26.250 26.140 0.11
 
 
0.421		 31.720 24.290
VOLKSWAGEN Vorzüge 0 0 99.68 99.68 0.00
 
 
0.000		 109.35 80.08
UNITED INTER STK N 0 0 24.380 24.840 -0.46
 
 
-1.852		 29.180 14.750
TUI AG - konvertierte Namensaktien 0 0 7.824 7.448 0.38
 
 
5.048		 9.216 5.870
TRATON SE 0 0 28.980 28.380 0.60
 
 
2.114		 39.500 25.880
thyssenkrupp AG 0 0 9.380 9.258 0.12
 
 
1.318		 9.956 2.471
TeamViewer SE 0 0 5.970 5.940 0.03
 
 
0.505		 13.440 5.930
Talanx AG 0 0 113.90 110.50 3.40
 
 
3.077		 123.50 77.20
TAG Immobilien AG 0 0 14.180 14.080 0.10
 
 
0.710		 15.840 11.940
Symrise GmbH & Co. KG 0 0 73.34 72.46 0.88
 
 
1.214		 106.05 70.98
SUESS MICROTEC 0 0 33.680 34.360 -0.68
 
 
-1.979		 53.500 24.160
Ströer SE & Co. KGaA 0 0 34.600 33.950 0.65
 
 
1.915		 58.350 33.950
SMA Solar Technology AG 0 0 26.820 29.660 -2.84
 
 
-9.575		 29.660 11.690
Siltronic AG 0 0 44.000 44.480 -0.48
 
 
-1.079		 59.250 32.280
Siemens Healthineers AG 0 0 44.990 45.260 -0.27
 
 
-0.597		 57.820 43.410
Siemens Energy AG Namens-Aktien o.N 0 0 101.95 107.10 -5.15
 
 
-4.809		 110.85 45.62
SIEMENS AG 0 0 229.65 251.60 -21.95
 
 
-8.724		 251.60 173.40
Scout24 SE 0 0 89.20 89.50 -0.30
 
 
-0.335		 122.30 83.05
SARTORIUS AG VZO O.N. 0 0 234.20 231.80 2.40
 
 
1.035		 281.00 172.20
SAP SE, Walldorf 0 0 218.95 218.10 0.85
 
 
0.390		 279.75 210.20
RWE AG 0 0 45.720 46.680 -0.96
 
 
-2.057		 46.680 28.000
RTL Group 0 0 33.300 33.700 -0.40
 
 
-1.187		 37.650 23.850
Rheinmetall AG 0 0 1,755.50 1,732.00 23.50
 
 
1.357		 1,994.00 565.20
RENK Group AG 0 0 65.99 62.35 3.64
 
 
5.838		 88.76 18.11
Redcare Pharmacy N.V. 0 0 63.35 64.10 -0.75
 
 
-1.170		 160.00 61.70
RATIONAL AG 0 0 642.00 660.00 -18.00
 
 
-2.727		 904.00 618.50
Qiagen N.V. 0 0 38.220 37.905 0.32
 
 
0.831		 47.191 35.595
PUMA STK 0 0 16.950 16.940 0.01
 
 
0.059		 46.840 16.285
Porsche Automobil Holding SE 0 0 37.320 36.460 0.86
 
 
2.359		 39.280 31.530
PNE Wind AG 0 0 10.180 10.300 -0.12
 
 
-1.165		 15.520 10.020
NORDEX SE 0 0 28.200 27.940 0.26
 
 
0.931		 27.940 10.860
NEMETSCHEK 0 0 93.50 93.20 0.30
 
 
0.322		 137.90 91.45
Nagarro SE Namens-Aktien o.N. 0 0 43.780 44.020 -0.24
 
 
-0.545		 99.200 43.080
Münchner Rückversicherung 0 0 553.40 548.00 5.40
 
 
0.985		 610.00 471.80
MTU Aero Engines 0 0 365.10 365.50 -0.40
 
 
-0.109		 397.10 269.20
MERCK KGAA 0 0 121.70 115.80 5.90
 
 
5.095		 151.05 104.00
Mercedes-Benz Group AG 0 0 59.58 59.37 0.21
 
 
0.354		 62.28 47.08
LEG Immobilien SE 0 0 65.60 65.40 0.20
 
 
0.306		 87.78 63.90
Lanxess 0 0 17.760 16.710 1.05
 
 
6.284		 32.340 16.710
K+S STK 0 0 11.550 11.070 0.48
 
 
4.336		 16.800 10.320
Krones AG 0 0 127.80 128.80 -1.00
 
 
-0.776		 144.60 108.80
Kontron AG 0 0 23.720 23.360 0.36
 
 
1.541		 28.620 16.750
Knorr-Bremse 0 0 86.00 84.40 1.60
 
 
1.896		 96.30 67.70
Kion Group AG 0 0 63.45 62.10 1.35
 
 
2.174		 64.30 29.58
JUNGHEINRICH PR 0 0 32.040 29.940 2.10
 
 
7.014		 42.540 23.840
JENOPTIK STK 0 0 19.990 18.740 1.25
 
 
6.670		 24.520 15.480
IONOS Group SE Namens-Aktien o.N. 0 0 25.700 26.850 -1.15
 
 
-4.283		 42.650 20.900
INFINEON TECHNOLOGIES AG 0 0 35.660 36.300 -0.64
 
 
-1.763		 38.795 24.010
Hugo Boss AG 0 0 37.290 36.920 0.37
 
 
1.002		 46.600 31.780
HOCHTIEF STK 0 0 294.60 289.20 5.40
 
 
1.867		 294.60 112.10
Hensoldt AG 0 0 85.20 82.75 2.45
 
 
2.961		 116.70 33.24
Henkel AG & Co. KGaA - Vorzugsaktien 0 0 72.70 72.64 0.06
 
 
0.083		 87.14 65.76
HelloFresh SE 0 0 5.940 5.808 0.13
 
 
2.273		 13.430 5.700
Hella KGaA Hueck + CO 0 0 80.70 79.70 1.00
 
 
1.255		 92.30 78.40
Heidelberg Materials AG 0 0 215.50 214.30 1.20
 
 
0.560		 215.50 117.05
HANNOVER RUECKV STK N 0 0 260.80 259.00 1.80
 
 
0.695		 292.00 238.70
Gerresheimer Group 0 0 24.460 24.360 0.10
 
 
0.411		 81.500 23.720
GEA Group AG 0 0 59.75 59.55 0.20
 
 
0.336		 66.45 45.20
Fuchs SE - Vorzugsaktien 0 0 39.740 39.620 0.12
 
 
0.303		 50.050 38.020
Fresenius SE & Co. KGaA 0 0 48.920 49.730 -0.81
 
 
-1.629		 50.300 32.150
Fresenius Medical Care AG 0 0 40.960 41.650 -0.69
 
 
-1.657		 53.280 39.960
Freenet AG 0 0 27.900 28.020 -0.12
 
 
-0.428		 37.420 26.480
Fraport AG 0 0 75.30 77.35 -2.05
 
 
-2.650		 78.25 49.24
flatexDEGIRO AG 0 0 32.080 32.140 -0.06
 
 
-0.187		 34.200 13.205
Fielmann Group AG 0 0 44.100 44.100 0.00
 
 
0.000		 58.500 39.050
EVOTEC SE 0 0 5.384 5.412 -0.03
 
 
-0.517		 10.360 5.150
Evonik Industries AG 0 0 13.850 13.750 0.10
 
 
0.727		 22.360 13.660
E.ON SE 0 0 15.175 15.315 -0.14
 
 
-0.914		 16.475 10.550
Elmos Semiconductor SE 0 0 90.20 90.60 -0.40
 
 
-0.442		 98.30 47.90
Eckert & Ziegler SE 0 0 16.820 15.710 1.11
 
 
7.066		 22.867 12.220
DWS Group SE 0 0 54.55 53.55 1.00
 
 
1.867		 56.05 38.54
Dr. Ing. h.c. F. Porsche AG 0 0 46.750 47.130 -0.38
 
 
-0.806		 62.980 39.770
Drägerwerke AG & Co. KGaA - Vorzugsaktien 0 0 70.00 68.70 1.30
 
 
1.892		 77.10 42.85
Deutsche Wohnen SE 0 0 21.450 21.250 0.20
 
 
0.941		 25.100 19.500
Deutsche Telekom AG 0 0 27.320 27.440 -0.12
 
 
-0.437		 35.540 26.420
Deutsche Post AGChanging capital 0 0 44.410 45.090 -0.68
 
 
-1.508		 45.090 33.000
DEUTSCHE LUFTHANSA AG 0 0 7.772 7.736 0.04
 
 
0.465		 8.362 5.570
DEUTSCHE BOERSE STK N 0 0 208.40 209.30 -0.90
 
 
-0.430		 294.10 208.40
Deutsche Bank AGDelivery 0 0 33.070 32.955 0.12
 
 
0.349		 32.955 15.360
Delivery Hero SE 0 0 18.175 18.545 -0.37
 
 
-1.995		 39.250 17.240
Daimler Truck Holding AG 0 0 35.670 35.900 -0.23
 
 
-0.641		 44.510 31.150
CTS Eventim AG & Co. KGaA 0 0 80.75 80.55 0.20
 
 
0.248		 113.10 76.70
CONTINENTAL STK 0 0 64.56 63.96 0.60
 
 
0.938		 66.84 43.68
COMMERZBANK 0 0 34.390 33.700 0.69
 
 
2.047		 37.690 14.060
Carl-Zeiss Meditec AG 0 0 43.460 43.860 -0.40
 
 
-0.912		 69.500 41.320
Cancom IT Systems 0 0 24.050 23.800 0.25
 
 
1.050		 30.450 22.250
Brenntag SE 0 0 49.160 47.860 1.30
 
 
2.716		 67.640 46.140
BILFINGER STK 0 0 90.70 89.80 0.90
 
 
1.002		 104.00 43.10
BEIERSDORF AG 0 0 93.96 93.76 0.20
 
 
0.213		 137.40 87.66
BECHTLE STK 0 0 34.900 34.840 0.06
 
 
0.172		 41.260 29.880
BAYERISCHE MOTOREN WERKE AG 0 0 89.10 88.88 0.22
 
 
0.248		 91.00 64.80
BAYER AG 0 0 29.715 29.030 0.69
 
 
2.360		 29.610 18.846
BASF SE 0 0 43.930 44.000 -0.07
 
 
-0.159		 53.840 40.980
AUTO1 Group SE 0 0 26.920 25.460 1.46
 
 
5.734		 31.020 9.775
AURUBIS AG 0 0 112.30 110.10 2.20
 
 
1.998		 119.60 70.35
ATOSS SOFTWARE STK 0 0 109.20 110.00 -0.80
 
 
-0.727		 144.80 99.00
Aroundtown SA 0 0 3.198 3.212 -0.01
 
 
-0.436		 3.476 2.218
ALLIANZ SE 0 0 363.90 359.90 4.00
 
 
1.111		 377.60 283.20
AIXTRON STK 0 0 17.765 19.515 -1.75
 
 
-8.967		 19.515 9.026
Airbus SE 0 0 212.55 211.70 0.85
 
 
0.402		 213.30 135.54
adidas AG 0 0 165.00 165.55 -0.55
 
 
-0.332		 261.10 158.60
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.