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

12,628.09

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

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	21.750	21.900	21.700	21.300	0.00	0.000	22.250	11.040
adidas AG	162.90	163.85	165.00	165.55	0.00	0.000	261.10	158.60
Airbus SE	209.70	210.55	212.55	211.70	0.00	0.000	213.30	135.54
AIXTRON STK	17.750	17.860	17.765	19.515	-1.75	-8.967	19.515	9.026
ALLIANZ SE	364.50	364.80	363.90	359.90	4.00	1.111	377.60	283.50
Aroundtown SA	3.128	3.284	3.198	3.212	0.00	0.000	3.476	2.218
ATOSS SOFTWARE STK	0	0	109.20	110.00	0.00	0.000	144.80	99.00
AURUBIS AG	109.80	110.10	112.30	110.10	0.00	0.000	119.60	70.35
AUTO1 Group SE	25.760	25.900	26.920	25.460	0.00	0.000	31.020	9.775
BASF SE	0	0	43.930	44.000	0.00	0.000	53.840	40.980
BAYERISCHE MOTOREN WERKE AG	0	0	89.10	88.88	0.00	0.000	91.00	64.80
BAYER AG	29.565	30.050	29.715	29.030	0.69	2.360	29.715	18.846
BECHTLE STK	36.400	36.700	34.900	34.840	0.06	0.172	41.260	29.880
BEIERSDORF AG	91.74	92.20	93.96	93.76	0.20	0.213	137.40	87.66
BILFINGER STK	99.10	99.35	90.70	89.80	0.90	1.002	104.00	43.10
Brenntag SE	49.760	49.910	49.160	47.860	1.30	2.716	67.640	46.140
Cancom IT Systems	24.900	25.000	24.050	23.800	0.00	0.000	30.450	22.250
Carl-Zeiss Meditec AG	42.800	44.000	43.460	43.860	0.00	0.000	69.500	41.320
COMMERZBANK	0	0	34.390	33.700	0.00	0.000	37.690	14.060
CONTINENTAL STK	0	0	64.56	63.96	0.60	0.938	66.84	43.68
CTS Eventim AG & Co. KGaA	80.50	80.85	80.75	80.55	0.20	0.248	113.10	76.70
Daimler Truck Holding AG	35.530	36.090	35.670	35.900	-0.23	-0.641	44.510	31.150
Delivery Hero SE	18.035	18.540	18.175	18.545	-0.37	-1.995	39.250	17.240
Deutsche Bank AG	0	0	33.070	32.955	0.00	0.000	33.070	15.360
DEUTSCHE BOERSE STK N	208.00	209.30	208.40	209.30	-0.90	-0.430	294.10	208.40
Deutsche Post AG	44.350	44.400	44.410	45.090	-0.68	-1.508	45.090	33.000
Deutsche Wohnen SE	21.450	21.700	21.450	21.250	0.20	0.941	25.100	19.500
Drägerwerke AG & Co. KGaA - Vorzugsaktien	69.80	70.90	70.00	68.70	0.00	0.000	77.10	42.85
Deutsche Telekom AG	27.300	27.380	27.320	27.440	-0.12	-0.437	35.540	26.420
DWS Group SE	54.35	54.50	54.55	53.55	1.00	1.867	56.05	38.54
E.ON SE	15.195	15.230	15.175	15.315	-0.14	-0.914	16.475	10.550
Eckert & Ziegler SE	16.640	17.190	16.820	15.710	1.11	7.066	22.867	12.220
Elmos Semiconductor SE	91.90	92.20	90.20	90.60	-0.40	-0.442	98.30	47.90
Evonik Industries AG	14.070	14.090	13.850	13.750	0.00	0.000	22.360	13.660
EVOTEC SE	5.338	5.512	5.384	5.412	-0.03	-0.517	10.360	5.150
Fielmann Group AG	43.750	44.700	44.100	44.100	0.00	0.000	58.500	39.050
flatexDEGIRO AG	32.140	32.360	32.080	32.140	0.00	0.000	34.200	13.205
Fraport AG	77.40	77.75	75.30	77.35	-2.05	-2.650	78.25	49.24
Freenet AG	27.780	28.260	27.900	28.020	-0.12	-0.428	37.420	26.480
Fresenius Medical Care AG	40.800	41.330	40.960	41.650	0.00	0.000	53.280	40.620
Fresenius SE & Co. KGaA	48.840	49.090	48.920	49.730	-0.81	-1.629	50.300	32.150
Fuchs SE - Vorzugsaktien	39.620	40.080	39.740	39.620	0.12	0.303	50.050	38.020
GEA Group AG	58.90	59.20	59.75	59.55	0.00	0.000	66.45	45.20
Gerresheimer Group	24.800	25.060	24.460	24.360	0.00	0.000	81.500	23.720
HANNOVER RUECKV STK N	261.40	264.00	260.80	259.00	1.80	0.695	292.00	238.70
Heidelberg Materials AG	213.90	214.60	215.50	214.30	0.00	0.000	215.50	117.05
Hella KGaA Hueck + CO	80.00	80.30	80.70	79.70	0.00	0.000	92.30	78.40
HelloFresh SE	5.862	5.936	5.940	5.808	0.00	0.000	13.430	5.700
Henkel AG & Co. KGaA - Vorzugsaktien	72.32	72.58	72.70	72.64	0.06	0.083	87.14	65.76
Hensoldt AG	86.35	86.45	85.20	82.75	2.45	2.961	116.70	33.24
HOCHTIEF STK	283.40	284.20	294.60	289.20	5.40	1.867	294.60	112.10
Hugo Boss AG	37.280	37.450	37.290	36.920	0.37	1.002	46.600	31.780
INFINEON TECHNOLOGIES AG	35.515	36.005	35.660	36.300	-0.64	-1.763	38.795	24.010
IONOS Group SE Namens-Aktien o.N.	26.500	26.600	25.700	26.850	-1.15	-4.283	42.650	20.900
JENOPTIK STK	19.820	20.360	19.990	18.740	0.00	0.000	24.520	15.480
JUNGHEINRICH PR	31.800	32.540	32.040	29.940	2.10	7.014	42.540	23.840
K+S STK	0	0	11.550	11.070	0.00	0.000	16.800	10.320
Kion Group AG	62.65	62.85	63.45	62.10	0.00	0.000	64.30	29.58
Knorr-Bremse	84.25	84.80	86.00	84.40	1.60	1.896	96.30	67.70
Kontron AG	23.520	23.960	23.720	23.360	0.36	1.541	28.620	16.750
Krones AG	127.00	128.80	127.80	128.80	-1.00	-0.776	144.60	108.80
Lanxess	17.900	18.120	17.760	16.710	1.05	6.284	32.340	16.710
LEG Immobilien SE	64.65	64.90	65.60	65.40	0.00	0.000	87.78	63.90
DEUTSCHE LUFTHANSA AG	7.902	7.944	7.772	7.736	0.00	0.000	8.362	5.570
Mercedes-Benz Group AG	59.45	59.85	59.58	59.37	0.21	0.354	62.28	47.08
MERCK KGAA	121.35	121.90	121.70	115.80	0.00	0.000	151.05	104.00
MTU Aero Engines	364.90	367.20	365.10	365.50	0.00	0.000	397.10	269.20
Münchner Rückversicherung	553.20	558.60	553.40	548.00	5.40	0.985	610.00	471.80
Nagarro SE Namens-Aktien o.N.	46.880	47.880	43.780	44.020	-0.24	-0.545	99.200	43.080
NEMETSCHEK	92.60	93.35	93.50	93.20	0.30	0.322	137.90	91.45
NORDEX SE	26.960	27.000	28.200	27.940	0.26	0.931	28.200	10.860
PNE Wind AG	10.720	10.900	10.180	10.300	0.00	0.000	15.520	10.020
Dr. Ing. h.c. F. Porsche AG	46.620	46.840	46.750	47.130	-0.38	-0.806	62.940	39.770
Porsche Automobil Holding SE	37.500	37.570	37.320	36.460	0.00	0.000	39.280	31.530
PUMA STK	16.730	16.880	16.950	16.940	0.01	0.059	46.840	16.285
Qiagen N.V.	38.445	38.745	38.220	37.905	0.00	0.000	47.191	35.595
RATIONAL AG	637.50	647.50	642.00	660.00	-18.00	-2.727	904.00	618.50
Redcare Pharmacy N.V.	63.25	64.35	63.35	64.10	-0.75	-1.170	160.00	61.70
RENK Group AG	66.30	66.58	65.99	62.35	3.64	5.838	88.76	18.11
Rheinmetall AG	1,746.50	1,749.50	1,755.50	1,732.00	23.50	1.357	1,994.00	565.20
RTL Group	32.950	33.650	33.300	33.700	0.00	0.000	37.650	23.850
RWE AG	45.450	45.540	45.720	46.680	-0.96	-2.057	46.680	28.000
SAP SE, Walldorf	217.05	217.55	218.95	218.10	0.85	0.390	279.75	210.20
SARTORIUS AG VZO O.N.	228.40	229.80	234.20	231.80	0.00	0.000	281.00	172.20
Scout24 SE	89.70	90.15	89.20	89.50	-0.30	-0.335	122.30	83.05
SIEMENS AG	229.70	230.05	229.65	251.60	0.00	0.000	251.60	173.40
Siemens Energy AG Namens-Aktien o.N	108.95	109.55	101.95	107.10	-5.15	-4.809	110.85	45.62
Siemens Healthineers AG	43.360	43.730	44.990	45.260	-0.27	-0.597	57.820	43.410
Siltronic AG	0	0	44.000	44.480	-0.48	-1.079	59.250	32.280
SMA Solar Technology AG	28.500	28.640	26.820	29.660	-2.84	-9.575	29.660	11.690
Ströer SE & Co. KGaA	34.850	35.100	34.600	33.950	0.65	1.915	58.350	33.950
SUESS MICROTEC	32.680	33.020	33.680	34.360	0.00	0.000	53.500	24.160
Symrise GmbH & Co. KG	73.20	73.64	73.34	72.46	0.88	1.214	106.05	70.98
TAG Immobilien AG	14.300	14.370	14.180	14.080	0.00	0.000	15.840	11.940
Talanx AG	114.10	114.60	113.90	110.50	3.40	3.077	123.50	77.20
TeamViewer SE	5.880	6.070	5.970	5.940	0.03	0.505	13.440	5.930
thyssenkrupp AG	9.392	9.564	9.380	9.258	0.00	0.000	9.956	2.471
TRATON SE	28.940	29.180	28.980	28.380	0.60	2.114	39.500	25.880
TUI AG - konvertierte Namensaktien	7.786	7.814	7.824	7.448	0.38	5.048	9.216	5.870
UNITED INTER STK N	24.320	24.640	24.380	24.840	0.00	0.000	29.180	14.750
VOLKSWAGEN Vorzüge	0	0	99.68	99.68	0.00	0.000	109.35	80.08
Vonovia SE	26.200	26.420	26.250	26.140	0.11	0.421	31.720	24.290
Wacker-Chemie AG	66.05	66.40	63.60	63.85	-0.25	-0.392	87.32	59.20
Zalando SE	23.620	23.770	23.570	23.030	0.54	2.345	39.860	22.650

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.