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

12,232.32

Change

-32.58

Change in %

-0.266

Date
18/06/2025
Time
12:29:00
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 %
1 & 1 AG	18.400	18.440	18.360	18.300	0.06	0.328	18.360	11.040
Zalando SE	27.880	27.900	27.890	28.570	-0.68	-2.380	39.860	20.950
Wacker-Chemie AG	61.50	61.60	61.95	61.50	0.45	0.732	104.60	60.45
Vonovia SE	29.440	29.550	29.710	29.110	0.60	2.061	33.680	24.290
VOLKSWAGEN Vorzüge	88.08	88.12	88.26	89.00	-0.74	-0.831	109.35	80.08
UNITED INTER STK N	24.360	24.520	24.480	24.260	0.22	0.907	24.580	14.750
TUI AG - konvertierte Namensaktien	6.360	6.366	6.426	6.504	-0.08	-1.199	8.628	5.328
TRATON SE	27.580	27.620	27.900	28.240	-0.34	-1.204	39.500	25.880
thyssenkrupp AG	8.658	8.702	8.712	8.714	-0.00	-0.023	11.050	2.790
TeamViewer SE	9.600	9.675	9.645	9.980	-0.34	-3.357	13.720	9.190
Talanx AG	109.20	109.40	108.60	109.90	-1.30	-1.183	115.90	64.30
TAG Immobilien AG	14.950	14.970	14.740	14.530	0.21	1.445	16.890	11.940
Symrise GmbH & Co. KG	98.32	98.36	98.14	97.88	0.26	0.266	124.20	89.62
SUESS MICROTEC	41.260	41.340	40.980	41.800	-0.82	-1.962	70.500	27.580
Ströer SE & Co. KGaA	48.950	49.050	49.300	49.450	-0.15	-0.303	63.600	45.000
Siltronic AG	37.000	37.120	37.680	38.180	-0.50	-1.310	77.550	33.020
Siemens Healthineers AG	45.430	45.460	45.470	46.140	-0.67	-1.452	57.820	43.620
Siemens Energy AG Namens-Aktien o.N	88.10	88.14	88.32	88.28	0.04	0.045	88.76	23.52
SIEMENS AG	212.55	212.65	212.60	213.45	-0.85	-0.398	239.95	155.04
Scout24 SE	116.90	117.10	116.30	116.20	0.10	0.086	120.30	65.95
SARTORIUS AG VZO O.N.	206.70	207.20	208.20	211.00	-2.80	-1.327	281.00	172.20
SAP SE, Walldorf	254.05	254.10	254.95	256.15	-1.20	-0.468	279.75	176.14
RWE AG	35.220	35.230	35.470	35.280	0.19	0.539	35.630	28.000
RTL Group	31.450	31.700	31.600	31.800	-0.20	-0.629	36.050	23.850
Rheinmetall AG	1,737.00	1,739.00	1,752.50	1,716.50	36.00	2.097	1,906.00	468.90
RENK Group AG	68.51	68.59	69.33	68.00	1.33	1.956	84.88	17.96
Redcare Pharmacy N.V.	88.65	89.55	88.55	87.20	1.35	1.548	169.90	87.20
RATIONAL AG	685.50	690.00	689.00	694.50	-5.50	-0.792	935.00	677.50
Qiagen N.V.	40.400	40.405	40.455	40.655	-0.20	-0.492	47.191	35.595
PUMA STK	21.270	21.290	21.320	21.570	-0.25	-1.159	47.240	19.065
Porsche Automobil Holding SE	33.100	33.120	33.080	33.520	-0.44	-1.313	43.570	31.530
PNE Wind AG	14.700	14.720	14.660	15.040	-0.38	-2.527	15.520	10.520
NORDEX SE	16.910	16.930	17.290	17.520	-0.23	-1.313	18.220	10.860
NEMETSCHEK	122.00	122.20	122.20	122.80	-0.60	-0.489	129.00	82.85
Münchner Rückversicherung	555.00	556.00	556.80	553.60	3.20	0.578	610.00	427.90
MTU Aero Engines	361.70	362.30	362.60	353.80	8.80	2.487	358.10	220.80
MERCK KGAA	110.15	110.25	111.95	113.65	-1.70	-1.496	175.45	112.40
Mercedes-Benz Group AG	48.960	49.055	49.095	49.480	-0.39	-0.778	65.910	47.075
LEG Immobilien SE	74.00	74.05	72.55	71.30	1.25	1.753	95.28	64.12
Lanxess	25.480	25.520	25.540	25.280	0.26	1.028	32.340	21.480
K+S STK	16.700	16.720	16.770	16.130	0.64	3.968	16.620	10.050
Krones AG	136.80	137.60	137.60	138.00	-0.40	-0.290	144.60	108.80
Kontron AG	23.580	23.820	23.720	23.820	-0.10	-0.420	25.880	15.250
Knorr-Bremse	83.45	83.55	83.75	83.65	0.10	0.120	96.30	67.55
Kion Group AG	41.300	41.340	41.500	41.360	0.14	0.338	46.580	29.580
JUNGHEINRICH PR	37.260	37.440	37.540	37.880	-0.34	-0.898	38.360	23.840
JENOPTIK STK	18.710	18.850	18.860	19.020	-0.16	-0.841	29.040	15.480
IONOS Group SE Namens-Aktien o.N.	41.050	41.100	40.750	42.650	-1.90	-4.455	42.650	20.900
INFINEON TECHNOLOGIES AG	34.235	34.330	34.445	34.655	-0.21	-0.606	38.795	24.010
Hugo Boss AG	37.940	37.980	37.820	37.910	-0.09	-0.237	46.600	31.780
HOCHTIEF STK	156.40	156.60	155.90	157.50	-1.60	-1.016	184.90	99.20
Hensoldt AG	92.30	92.50	93.00	91.60	1.40	1.528	107.00	27.96
Henkel AG & Co. KGaA - Vorzugsaktien	66.14	66.16	66.38	66.86	-0.48	-0.718	87.14	66.78
HelloFresh SE	8.486	8.494	8.536	8.608	-0.07	-0.836	13.430	4.471
Hella KGaA Hueck + CO	84.50	84.60	85.90	85.70	0.20	0.233	92.30	83.40
Heidelberg Materials AG	177.95	178.10	177.40	178.00	-0.60	-0.337	190.60	86.78
HANNOVER RUECKV STK N	267.60	268.20	268.60	267.00	1.60	0.599	292.00	211.90
Gerresheimer Group	46.040	46.100	44.320	46.140	-1.82	-3.945	105.200	46.140
GEA Group AG	59.10	59.20	59.30	59.40	-0.10	-0.168	60.50	37.70
Fuchs SE - Vorzugsaktien	46.880	47.120	47.040	46.880	0.16	0.341	50.050	37.040
Fresenius SE & Co. KGaA	42.130	42.250	42.550	42.870	-0.32	-0.746	44.170	27.910
Fresenius Medical Care AG	45.220	45.370	46.470	46.930	-0.46	-0.980	53.280	33.100
Freenet AG	26.920	27.040	27.020	26.940	0.08	0.297	37.420	24.200
Fraport AG	60.55	60.65	60.55	60.65	-0.10	-0.165	64.05	43.90
Formycon AG	26.100	26.950	26.500	26.700	-0.20	-0.749	62.700	20.700
flatexDEGIRO AG	23.440	23.480	23.200	23.820	-0.62	-2.603	24.960	11.755
EVOTEC SE	6.750	6.866	6.840	6.956	-0.12	-1.668	10.360	5.242
Evonik Industries AG	18.380	18.400	18.600	18.620	-0.02	-0.107	22.360	16.345
E.ON SE	15.390	15.395	15.295	15.255	0.04	0.262	15.835	10.550
Elmos Semiconductor SE	76.80	77.20	75.50	74.10	1.40	1.889	83.50	47.90
Eckert & Ziegler SE	64.10	64.50	64.60	64.50	0.10	0.155	67.35	35.64
DWS Group SE	47.400	47.460	46.900	47.500	-0.60	-1.263	53.750	30.920
Dr. Ing. h.c. F. Porsche AG	41.110	41.130	40.890	40.890	0.00	0.000	75.660	40.890
Drägerwerke AG & Co. KGaA - Vorzugsaktien	68.20	68.60	68.20	68.00	0.20	0.294	72.40	42.85
Deutsche Wohnen SE	23.450	23.550	23.200	22.850	0.35	1.532	27.000	17.220
Deutsche Telekom AG	30.430	30.440	30.600	30.540	0.06	0.196	35.540	22.750
Deutsche Post AG	40.580	40.600	40.280	40.520	-0.24	-0.592	43.360	33.000
DEUTSCHE LUFTHANSA AG	6.786	6.790	6.802	6.836	-0.03	-0.497	7.986	5.556
DEUTSCHE BOERSE STK N	268.80	269.40	269.40	269.10	0.30	0.111	294.10	178.65
Deutsche Bank AG	24.045	24.055	23.795	23.885	-0.09	-0.377	25.465	12.896
Delivery Hero SE	21.870	22.020	21.890	22.090	-0.20	-0.905	41.560	18.400
Daimler Truck Holding AG	37.830	37.940	38.150	38.600	-0.45	-1.166	44.290	29.970
CTS Eventim AG & Co. KGaA	102.50	102.70	101.70	103.40	-1.70	-1.644	113.10	74.45
CONTINENTAL STK	75.26	75.30	75.52	76.02	-0.50	-0.658	77.60	51.94
CompuGroup Medical SE & Co. KGaA	22.100	22.340	22.220	22.140	0.08	0.361	25.220	13.380
COMMERZBANK	27.390	27.410	27.440	27.350	0.09	0.329	28.590	12.280
Carl-Zeiss Meditec AG	59.00	59.40	59.30	59.70	-0.40	-0.670	71.10	45.16
Cancom IT Systems	28.550	28.700	28.400	29.050	-0.65	-2.238	33.140	22.580
Brenntag SE	58.64	58.68	59.44	59.04	0.40	0.678	67.64	52.70
BILFINGER STK	74.55	74.75	74.50	74.75	-0.25	-0.334	80.30	43.10
BEIERSDORF AG	107.70	107.80	108.40	110.20	-1.80	-1.633	146.55	110.20
BECHTLE STK	36.660	36.880	36.780	37.080	-0.30	-0.809	45.460	29.880
BAYERISCHE MOTOREN WERKE AG	72.90	72.94	73.10	73.52	-0.42	-0.571	91.22	64.80
BAYER AG	26.965	27.060	27.110	26.925	0.19	0.687	30.445	18.846
BASF SE	42.280	42.300	42.350	42.180	0.17	0.403	53.840	40.980
AUTO1 Group SE	23.040	23.100	22.940	23.000	-0.06	-0.261	25.600	5.705
AURUBIS AG	81.05	81.25	81.55	80.30	1.25	1.557	94.25	62.10
ATOSS SOFTWARE STK	135.60	136.40	135.80	135.20	0.60	0.444	143.20	108.00
Aroundtown SA	2.978	3.022	3.022	2.960	0.06	2.095	3.209	1.843
ALLIANZ SE	339.50	339.60	340.20	340.60	-0.40	-0.117	377.10	245.80
AIXTRON STK	13.920	13.935	14.070	13.835	0.24	1.699	22.300	9.026
Airbus SE	164.24	164.28	165.72	161.28	4.44	2.753	175.80	126.38
adidas AG	197.25	197.35	196.10	200.40	-4.30	-2.146	261.10	188.55

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.