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

12,392.57

Change

-35.45

Change in %

-0.285

Date
24/09/2025
Time
09:14:00
Open
12,423.78
Previous day
12,428.02
High
12,425.91
Low
12,392.57
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 %
1 & 1 AG	19.800	19.960	19.760	20.400	-0.64	-3.137	21.000	11.040
Zalando SE	26.430	26.460	26.510	26.320	0.19	0.722	39.860	22.650
Wacker-Chemie AG	63.55	63.70	65.05	62.80	2.25	3.583	93.38	59.20
Vonovia SE	26.350	26.470	26.290	26.370	-0.08	-0.303	33.680	24.290
VOLKSWAGEN Vorzüge	92.38	92.44	93.04	92.66	0.38	0.410	109.35	80.08
UNITED INTER STK N	26.680	26.880	26.780	26.740	0.04	0.150	28.340	14.750
TUI AG - konvertierte Namensaktien	8.026	8.038	8.118	8.150	-0.03	-0.393	9.216	5.870
TRATON SE	29.380	29.440	29.800	29.400	0.40	1.361	39.500	25.880
thyssenkrupp AG	11.460	11.530	11.570	11.570	0.00	0.000	11.740	3.117
TeamViewer SE	8.675	8.765	8.775	8.760	0.02	0.171	13.720	8.330
Talanx AG	110.90	111.30	111.40	112.10	-0.70	-0.624	123.50	70.15
TAG Immobilien AG	14.610	14.650	14.440	14.340	0.10	0.697	16.890	11.940
Symrise GmbH & Co. KG	75.16	75.22	75.52	75.30	0.22	0.292	124.20	75.30
SUESS MICROTEC	31.160	31.240	31.160	30.660	0.50	1.631	70.500	24.160
Ströer SE & Co. KGaA	37.000	37.100	37.500	37.850	-0.35	-0.925	58.350	36.800
SMA Solar Technology AG	20.280	20.340	20.320	20.680	-0.36	-1.741	24.520	11.690
Siltronic AG	44.640	44.720	44.700	43.200	1.50	3.472	70.050	32.280
Siemens Healthineers AG	46.420	46.450	46.940	47.230	-0.29	-0.614	57.820	43.620
Siemens Energy AG Namens-Aktien o.N	97.06	97.12	96.66	97.50	-0.84	-0.862	104.00	32.84
SIEMENS AG	227.15	227.25	228.30	227.90	0.40	0.176	239.95	170.32
Scout24 SE	104.60	104.80	104.50	104.80	-0.30	-0.286	122.30	77.05
SARTORIUS AG VZO O.N.	206.90	207.40	208.50	209.30	-0.80	-0.382	281.00	172.20
SAP SE, Walldorf	224.75	224.85	226.60	225.00	1.60	0.711	279.75	200.05
RWE AG	36.810	36.830	36.630	36.570	0.06	0.164	37.560	28.000
RTL Group	34.950	35.200	35.300	35.250	0.05	0.142	37.650	23.850
Rheinmetall AG	1,943.50	1,944.00	1,932.00	1,911.00	21.00	1.099	1,949.00	468.90
RENK Group AG	74.64	74.67	73.68	72.92	0.76	1.042	84.88	17.96
Redcare Pharmacy N.V.	77.05	78.15	77.70	77.70	0.00	0.000	169.90	72.50
RATIONAL AG	647.50	651.50	655.50	654.50	1.00	0.153	935.00	618.50
Qiagen N.V.	38.600	38.635	38.700	38.825	-0.13	-0.322	47.191	35.595
PUMA STK	21.260	21.290	21.420	21.500	-0.08	-0.372	47.240	17.225
Porsche Automobil Holding SE	32.900	32.920	32.940	32.510	0.43	1.323	41.370	31.530
PNE Wind AG	12.900	12.980	12.880	12.720	0.16	1.258	15.520	10.520
NORDEX SE	20.940	20.980	21.000	21.020	-0.02	-0.095	23.080	10.860
NEMETSCHEK	107.60	107.90	108.10	109.00	-0.90	-0.826	137.90	88.30
Nagarro SE Namens-Aktien o.N.	51.05	51.30	51.05	50.45	0.60	1.189	99.20	48.62
Münchner Rückversicherung	516.20	517.20	517.00	517.20	-0.20	-0.039	610.00	466.20
MTU Aero Engines	367.00	367.70	364.10	364.10	0.00	0.000	389.20	269.20
MERCK KGAA	109.90	110.00	110.85	109.00	1.85	1.697	165.80	104.85
Mercedes-Benz Group AG	51.22	51.33	51.86	51.83	0.03	0.058	62.28	47.08
LEG Immobilien SE	67.20	67.30	66.85	65.95	0.90	1.365	95.28	64.12
Lanxess	22.800	22.840	23.360	22.340	1.02	4.566	32.340	21.720
K+S STK	11.810	11.840	11.780	11.460	0.32	2.792	16.800	10.320
Krones AG	122.60	123.60	123.60	123.60	0.00	0.000	144.60	108.80
Kontron AG	27.760	28.040	27.880	28.080	-0.20	-0.712	28.620	15.250
Knorr-Bremse	80.50	80.65	81.30	80.95	0.35	0.432	96.30	67.70
Kion Group AG	58.45	58.60	59.40	58.65	0.75	1.279	59.35	29.58
JUNGHEINRICH PR	30.080	30.260	30.420	30.400	0.02	0.066	42.540	23.840
JENOPTIK STK	17.340	17.480	17.640	17.570	0.07	0.398	29.040	15.480
IONOS Group SE Namens-Aktien o.N.	40.550	40.700	40.600	42.050	-1.45	-3.448	42.650	20.900
INFINEON TECHNOLOGIES AG	33.365	33.460	33.800	33.715	0.09	0.252	38.795	24.010
Hugo Boss AG	40.930	41.050	41.200	41.460	-0.26	-0.627	46.600	31.780
HOCHTIEF STK	229.20	229.60	229.20	230.00	-0.80	-0.348	239.60	108.90
Hensoldt AG	101.40	101.60	98.40	97.75	0.65	0.665	107.00	27.96
Henkel AG & Co. KGaA - Vorzugsaktien	69.02	69.06	69.18	68.98	0.20	0.290	87.14	65.76
HelloFresh SE	7.286	7.302	7.372	7.608	-0.24	-3.102	13.430	6.708
Hella KGaA Hueck + CO	80.60	81.20	81.50	80.70	0.80	0.991	92.30	78.40
Heidelberg Materials AG	196.90	197.10	196.80	201.00	-4.20	-2.090	210.90	96.18
HANNOVER RUECKV STK N	244.00	244.60	244.40	245.80	-1.40	-0.570	292.00	237.90
Gerresheimer Group	42.380	42.440	42.680	43.100	-0.42	-0.974	97.600	41.300
GEA Group AG	64.05	64.15	63.65	62.55	1.10	1.759	66.45	42.70
Fuchs SE - Vorzugsaktien	38.420	38.660	38.540	39.220	-0.68	-1.734	50.050	39.060
Fresenius SE & Co. KGaA	46.750	46.870	46.920	46.940	-0.02	-0.043	47.810	32.150
Fresenius Medical Care AG	43.710	43.860	43.770	43.750	0.02	0.046	53.280	35.200
Freenet AG	27.140	27.260	27.040	27.120	-0.08	-0.295	37.420	26.320
Fraport AG	73.20	73.30	73.35	73.55	-0.20	-0.272	78.25	47.30
flatexDEGIRO AG	27.680	27.720	27.540	27.380	0.16	0.584	28.860	12.350
Fielmann Group AG	52.00	52.50	52.00	52.00	0.00	0.000	58.50	39.05
EVOTEC SE	6.030	6.148	6.210	6.224	-0.01	-0.225	10.360	5.242
Evonik Industries AG	15.050	15.070	15.230	15.520	-0.29	-1.869	22.360	15.390
E.ON SE	15.780	15.790	15.670	15.805	-0.14	-0.854	16.475	10.550
Elmos Semiconductor SE	82.30	82.70	82.20	82.30	-0.10	-0.122	98.30	47.90
Eckert & Ziegler SE	17.660	17.920	18.060	18.050	0.01	0.055	22.867	12.220
DWS Group SE	52.40	52.50	53.05	53.35	-0.30	-0.562	55.05	36.60
Dr. Ing. h.c. F. Porsche AG	41.030	41.080	41.330	41.760	-0.43	-1.030	72.880	39.770
Drägerwerke AG & Co. KGaA - Vorzugsaktien	64.10	64.90	64.70	64.60	0.10	0.155	72.40	42.85
Deutsche Wohnen SE	21.300	21.400	21.200	20.900	0.30	1.435	25.850	19.500
Deutsche Telekom AG	28.770	28.790	28.410	28.440	-0.03	-0.105	35.540	26.240
Deutsche Post AG	37.500	37.520	37.510	37.020	0.49	1.324	43.360	33.000
DEUTSCHE LUFTHANSA AG	7.382	7.388	7.406	7.324	0.08	1.120	8.362	5.570
DEUTSCHE BOERSE STK N	220.20	220.80	221.10	220.60	0.50	0.227	294.10	208.10
Deutsche Bank AG	30.390	30.405	30.760	30.880	-0.12	-0.389	31.890	15.250
Delivery Hero SE	25.810	25.980	26.170	26.170	0.00	0.000	41.560	21.130
Daimler Truck Holding AG	37.390	37.520	37.990	38.060	-0.07	-0.184	44.510	31.150
CTS Eventim AG & Co. KGaA	82.20	82.35	82.60	82.00	0.60	0.732	113.10	78.75
CONTINENTAL STK	56.56	56.62	56.50	56.12	0.38	0.677	59.40	41.63
COMMERZBANK	30.980	31.000	30.960	31.180	-0.22	-0.706	37.690	14.060
Carl-Zeiss Meditec AG	45.080	45.440	45.880	45.780	0.10	0.218	71.100	41.320
Cancom IT Systems	25.050	25.250	24.950	24.000	0.95	3.958	30.450	22.250
Brenntag SE	50.30	50.34	50.96	51.06	-0.10	-0.196	67.64	50.18
BILFINGER STK	97.00	97.15	97.05	96.95	0.10	0.103	97.70	43.10
BEIERSDORF AG	89.46	89.52	89.82	89.40	0.42	0.470	137.40	89.40
BECHTLE STK	39.600	39.860	40.100	38.480	1.62	4.210	41.260	29.880
BAYERISCHE MOTOREN WERKE AG	82.70	82.76	83.42	83.30	0.12	0.144	91.00	64.80
BAYER AG	27.335	27.445	27.470	27.460	0.01	0.036	30.445	18.846
BASF SE	42.320	42.340	42.730	42.600	0.13	0.305	53.840	40.980
AUTO1 Group SE	28.040	28.140	28.360	28.380	-0.02	-0.070	29.340	8.585
AURUBIS AG	97.35	97.55	97.55	96.65	0.90	0.931	98.95	62.10
ATOSS SOFTWARE STK	105.20	106.00	107.60	102.80	4.80	4.669	144.80	99.00
Aroundtown SA	3.170	3.218	3.194	3.190	0.00	0.125	3.476	2.218
ALLIANZ SE	346.30	346.50	347.90	347.30	0.60	0.173	377.60	283.10
AIXTRON STK	15.330	15.355	15.080	14.510	0.57	3.928	16.645	9.026
Airbus SE	194.54	194.60	193.40	193.86	-0.46	-0.237	196.74	126.38
adidas AG	182.20	182.30	185.05	178.80	6.25	3.496	261.10	164.95

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.