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

12,219.05

Change

-45.85

Change in %

-0.374

Date
18/06/2025
Time
12:43:00
Open
12,254.98
Previous day
12,264.90
High
12,299.88
Low
12,215.94
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 %
K+S STK	16.680	16.690	16.770	16.130	0.64	3.968	16.620	10.050
Airbus SE	163.90	163.94	165.72	161.28	4.44	2.753	175.80	126.38
MTU Aero Engines	361.90	362.40	361.90	353.80	8.10	2.289	358.10	220.80
Redcare Pharmacy N.V.	88.55	89.55	89.10	87.20	1.90	2.179	169.90	87.20
Rheinmetall AG	1,741.50	1,743.00	1,752.50	1,716.50	36.00	2.097	1,906.00	468.90
RENK Group AG	68.94	68.97	69.33	68.00	1.33	1.956	84.88	17.96
Elmos Semiconductor SE	76.50	76.90	75.50	74.10	1.40	1.889	83.50	47.90
LEG Immobilien SE	73.85	73.95	72.55	71.30	1.25	1.753	95.28	64.12
AIXTRON STK	13.910	13.930	14.070	13.835	0.24	1.699	22.300	9.026
AURUBIS AG	80.80	81.00	81.55	80.30	1.25	1.557	94.25	62.10
Deutsche Wohnen SE	23.500	23.550	23.200	22.850	0.35	1.532	27.000	17.220
Hensoldt AG	92.40	92.60	93.00	91.60	1.40	1.528	107.00	27.96
TAG Immobilien AG	15.000	15.020	14.740	14.530	0.21	1.445	16.890	11.940
Aroundtown SA	2.982	3.028	3.002	2.960	0.04	1.419	3.209	1.843
Vonovia SE	29.440	29.560	29.510	29.110	0.40	1.374	33.680	24.290
Lanxess	25.420	25.460	25.540	25.280	0.26	1.028	32.340	21.480
UNITED INTER STK N	24.420	24.580	24.500	24.260	0.24	0.989	24.580	14.750
Wacker-Chemie AG	61.30	61.45	61.95	61.50	0.45	0.732	104.60	60.45
Brenntag SE	58.54	58.58	59.44	59.04	0.40	0.678	67.64	52.70
RWE AG	35.210	35.220	35.470	35.280	0.19	0.539	35.630	28.000
ATOSS SOFTWARE STK	135.60	136.40	135.80	135.20	0.60	0.444	143.20	108.00
Drägerwerke AG & Co. KGaA - Vorzugsaktien	68.20	68.50	68.30	68.00	0.30	0.441	72.40	42.85
BASF SE	42.150	42.170	42.350	42.180	0.17	0.403	53.840	40.980
BAYER AG	27.005	27.105	27.030	26.925	0.11	0.390	30.445	18.846
CompuGroup Medical SE & Co. KGaA	22.100	22.340	22.220	22.140	0.08	0.361	25.220	13.380
Kion Group AG	41.280	41.320	41.500	41.360	0.14	0.338	46.580	29.580
COMMERZBANK	27.380	27.400	27.440	27.350	0.09	0.329	28.590	12.280
1 & 1 AG	18.400	18.440	18.360	18.300	0.06	0.328	18.360	11.040
Symrise GmbH & Co. KG	98.18	98.22	98.14	97.88	0.26	0.266	124.20	89.62
E.ON SE	15.385	15.390	15.295	15.255	0.04	0.262	15.835	10.550
Münchner Rückversicherung	554.40	555.40	555.00	553.60	1.40	0.253	610.00	427.90
Hella KGaA Hueck + CO	84.40	84.60	85.90	85.70	0.20	0.233	92.30	83.40
HANNOVER RUECKV STK N	267.20	267.80	267.60	267.00	0.60	0.225	292.00	211.90
Deutsche Telekom AG	30.420	30.430	30.600	30.540	0.06	0.196	35.540	22.750
Fuchs SE - Vorzugsaktien	46.880	47.140	46.960	46.880	0.08	0.171	50.050	37.040
Freenet AG	26.900	27.020	26.980	26.940	0.04	0.148	37.420	24.200
Knorr-Bremse	83.40	83.45	83.75	83.65	0.10	0.120	96.30	67.55
Scout24 SE	116.90	117.00	116.30	116.20	0.10	0.086	120.30	65.95
Siemens Energy AG Namens-Aktien o.N	88.04	88.08	88.32	88.28	0.04	0.045	88.76	23.52
Dr. Ing. h.c. F. Porsche AG	41.070	41.090	40.890	40.890	0.00	0.000	75.660	40.890
DEUTSCHE BOERSE STK N	268.80	269.30	268.90	269.10	-0.20	-0.074	294.10	178.65
ALLIANZ SE	339.20	339.30	340.20	340.60	-0.40	-0.117	377.10	245.80
Fraport AG	59.90	60.00	60.55	60.65	-0.10	-0.165	64.05	43.90
GEA Group AG	59.10	59.20	59.30	59.40	-0.10	-0.168	60.50	37.70
Hugo Boss AG	37.940	37.970	37.820	37.910	-0.09	-0.237	46.600	31.780
AUTO1 Group SE	23.020	23.060	22.940	23.000	-0.06	-0.261	25.600	5.705
Ströer SE & Co. KGaA	48.950	49.100	49.300	49.450	-0.15	-0.303	63.600	45.000
BILFINGER STK	74.55	74.70	74.50	74.75	-0.25	-0.334	80.30	43.10
Heidelberg Materials AG	177.75	177.85	177.40	178.00	-0.60	-0.337	190.60	86.78
Deutsche Bank AG	24.030	24.040	23.795	23.885	-0.09	-0.377	25.465	12.896
Eckert & Ziegler SE	64.05	64.45	64.25	64.50	-0.25	-0.388	67.35	35.64
SIEMENS AG	212.40	212.45	212.60	213.45	-0.85	-0.398	239.95	155.04
thyssenkrupp AG	8.660	8.702	8.678	8.714	-0.04	-0.413	11.050	2.790
SAP SE, Walldorf	253.65	253.75	254.95	256.15	-1.20	-0.468	279.75	176.14
NEMETSCHEK	121.70	121.90	122.20	122.80	-0.60	-0.489	129.00	82.85
Qiagen N.V.	40.380	40.385	40.455	40.655	-0.20	-0.492	47.191	35.595
DEUTSCHE LUFTHANSA AG	6.774	6.778	6.802	6.836	-0.03	-0.497	7.986	5.556
BAYERISCHE MOTOREN WERKE AG	72.76	72.80	73.10	73.52	-0.42	-0.571	91.22	64.80
Krones AG	136.60	137.40	137.20	138.00	-0.80	-0.580	144.60	108.80
Deutsche Post AG	40.490	40.500	40.280	40.520	-0.24	-0.592	43.360	33.000
CONTINENTAL STK	75.16	75.20	75.52	76.02	-0.50	-0.658	77.60	51.94
Henkel AG & Co. KGaA - Vorzugsaktien	66.06	66.10	66.38	66.86	-0.48	-0.718	87.14	66.78
Formycon AG	26.100	26.850	26.500	26.700	-0.20	-0.749	62.700	20.700
Kontron AG	23.520	23.780	23.640	23.820	-0.18	-0.756	25.880	15.250
VOLKSWAGEN Vorzüge	87.90	87.94	88.26	89.00	-0.74	-0.831	109.35	80.08
HelloFresh SE	8.484	8.490	8.536	8.608	-0.07	-0.836	13.430	4.471
Delivery Hero SE	21.810	21.970	21.890	22.090	-0.20	-0.905	41.560	18.400
BECHTLE STK	36.540	36.780	36.740	37.080	-0.34	-0.917	45.460	29.880
Carl-Zeiss Meditec AG	58.70	59.15	59.15	59.70	-0.55	-0.921	71.10	45.16
RTL Group	31.350	31.650	31.500	31.800	-0.30	-0.943	36.050	23.850
HOCHTIEF STK	156.20	156.40	155.90	157.50	-1.60	-1.016	184.90	99.20
Mercedes-Benz Group AG	48.880	48.970	48.935	49.480	-0.55	-1.101	65.910	47.075
RATIONAL AG	684.50	688.50	686.50	694.50	-8.00	-1.152	935.00	677.50
INFINEON TECHNOLOGIES AG	34.165	34.255	34.255	34.655	-0.40	-1.154	38.795	24.010
PUMA STK	21.220	21.240	21.320	21.570	-0.25	-1.159	47.240	19.065
Talanx AG	109.20	109.40	108.60	109.90	-1.30	-1.183	115.90	64.30
TUI AG - konvertierte Namensaktien	6.354	6.358	6.426	6.504	-0.08	-1.199	8.628	5.328
TRATON SE	27.580	27.640	27.900	28.240	-0.34	-1.204	39.500	25.880
Evonik Industries AG	18.390	18.410	18.390	18.620	-0.23	-1.235	22.360	16.345
DWS Group SE	47.400	47.420	46.900	47.500	-0.60	-1.263	53.750	30.920
Siltronic AG	36.880	36.980	37.680	38.180	-0.50	-1.310	77.550	33.020
Porsche Automobil Holding SE	33.070	33.090	33.080	33.520	-0.44	-1.313	43.570	31.530
NORDEX SE	16.860	16.880	17.290	17.520	-0.23	-1.313	18.220	10.860
SARTORIUS AG VZO O.N.	206.10	206.60	208.20	211.00	-2.80	-1.327	281.00	172.20
JENOPTIK STK	18.680	18.800	18.750	19.020	-0.27	-1.420	29.040	15.480
Siemens Healthineers AG	45.370	45.390	45.470	46.140	-0.67	-1.452	57.820	43.620
MERCK KGAA	109.90	109.95	111.95	113.65	-1.70	-1.496	175.45	112.40
JUNGHEINRICH PR	37.240	37.400	37.300	37.880	-0.58	-1.531	38.360	23.840
BEIERSDORF AG	107.55	107.60	108.40	110.20	-1.80	-1.633	146.55	110.20
CTS Eventim AG & Co. KGaA	102.30	102.50	101.70	103.40	-1.70	-1.644	113.10	74.45
Fresenius SE & Co. KGaA	42.150	42.270	42.130	42.870	-0.74	-1.726	44.170	27.910
adidas AG	196.85	196.90	196.70	200.40	-3.70	-1.846	261.10	188.55
Daimler Truck Holding AG	37.810	37.930	37.860	38.600	-0.74	-1.917	44.290	29.970
SUESS MICROTEC	41.300	41.360	40.980	41.800	-0.82	-1.962	70.500	27.580
Cancom IT Systems	28.550	28.650	28.400	29.050	-0.65	-2.238	33.140	22.580
EVOTEC SE	6.740	6.848	6.794	6.956	-0.16	-2.329	10.360	5.242
Zalando SE	27.850	27.870	27.890	28.570	-0.68	-2.380	39.860	20.950
PNE Wind AG	14.680	14.720	14.660	15.040	-0.38	-2.527	15.520	10.520
flatexDEGIRO AG	23.440	23.460	23.200	23.820	-0.62	-2.603	24.960	11.755
TeamViewer SE	9.575	9.655	9.620	9.980	-0.36	-3.607	13.720	9.190
Fresenius Medical Care AG	45.240	45.400	45.230	46.930	-1.70	-3.622	53.280	33.100
Gerresheimer Group	46.080	46.120	44.320	46.140	-1.82	-3.945	105.200	46.140
IONOS Group SE Namens-Aktien o.N.	41.050	41.100	40.750	42.650	-1.90	-4.455	42.650	20.900

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.