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

12,843.80

Change

+26.25

Change in %

+0.205

Date
29/12/2025
Time
15:37:00
Open
12,836.15
Previous day
12,817.55
High
12,843.80
Low
12,775.10
52 weeks high
12,929.23
52 weeks low
10,292.32
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 %
AUTO1 Group SE	27.980	28.040	27.180	26.520	0.66	2.489	31.020	14.770
Fielmann Group AG	43.100	43.400	43.250	42.250	1.00	2.367	58.500	39.150
Redcare Pharmacy N.V.	65.75	66.80	66.20	64.80	1.40	2.160	138.70	60.20
UNITED INTER STK N	27.320	27.480	27.400	26.840	0.56	2.086	29.180	14.750
Elmos Semiconductor SE	94.90	95.20	92.30	90.50	1.80	1.989	102.00	47.90
Delivery Hero SE	22.360	22.520	22.420	22.000	0.42	1.909	32.270	16.085
AIXTRON STK	17.240	17.285	17.255	16.940	0.32	1.860	19.515	9.026
K+S STK	12.420	12.440	12.320	12.110	0.21	1.734	16.800	10.320
Eckert & Ziegler SE	15.180	15.420	15.270	15.020	0.25	1.664	22.867	13.853
TeamViewer SE	5.955	6.035	5.995	5.905	0.09	1.524	13.440	5.440
Aroundtown SA	2.632	2.678	2.654	2.616	0.04	1.453	3.476	2.218
JUNGHEINRICH PR	35.320	35.520	35.420	34.920	0.50	1.432	42.540	23.980
Ströer SE & Co. KGaA	36.650	36.750	36.650	36.150	0.50	1.383	58.350	33.500
thyssenkrupp AG	9.220	9.264	9.240	9.120	0.12	1.316	9.956	2.895
JENOPTIK STK	19.440	19.600	19.480	19.240	0.24	1.247	24.520	15.480
Vonovia SE	24.310	24.430	24.370	24.080	0.29	1.204	30.390	23.710
Krones AG	134.60	135.40	135.00	133.40	1.60	1.199	144.60	108.80
Fuchs SE - Vorzugsaktien	38.220	38.520	38.240	37.800	0.44	1.164	50.050	37.520
BECHTLE STK	43.660	43.900	43.700	43.200	0.50	1.157	44.200	29.880
Siltronic AG	47.060	47.200	46.240	45.760	0.48	1.049	59.250	32.280
COMMERZBANK	35.440	35.460	35.900	35.530	0.37	1.041	37.690	15.485
RTL Group	34.150	34.450	34.200	33.850	0.35	1.034	37.650	26.700
BAYER AG	36.230	36.330	36.280	35.910	0.37	1.030	36.545	19.004
EVOTEC SE	5.360	5.472	5.408	5.356	0.05	0.971	9.045	5.120
IONOS Group SE Namens-Aktien o.N.	26.950	27.000	26.850	26.600	0.25	0.940	42.650	21.000
Mercedes-Benz Group AG	59.83	59.94	59.87	59.36	0.51	0.859	62.28	47.08
CTS Eventim AG & Co. KGaA	78.95	79.00	77.95	77.30	0.65	0.841	113.10	75.00
Evonik Industries AG	13.360	13.380	13.240	13.130	0.11	0.838	22.360	12.800
TAG Immobilien AG	13.160	13.180	12.980	12.880	0.10	0.776	15.840	11.940
Deutsche Wohnen SE	20.550	20.650	20.300	20.150	0.15	0.744	24.500	19.500
Porsche Automobil Holding SE	39.760	39.780	39.840	39.570	0.27	0.682	41.100	31.530
DWS Group SE	56.30	56.40	56.30	55.95	0.35	0.626	56.05	38.54
Drägerwerke AG & Co. KGaA - Vorzugsaktien	68.70	69.30	69.00	68.60	0.40	0.583	77.10	45.00
Deutsche Telekom AG	27.580	27.600	27.610	27.450	0.16	0.583	35.540	26.420
RATIONAL AG	660.50	665.00	661.50	658.00	3.50	0.532	887.00	615.00
flatexDEGIRO AG	36.060	36.100	36.160	35.980	0.18	0.500	35.980	14.655
DEUTSCHE BOERSE STK N	224.70	225.30	225.00	223.90	1.10	0.491	294.10	203.00
SAP SE, Walldorf	209.10	209.20	208.45	207.55	0.90	0.434	279.75	205.65
MERCK KGAA	121.80	121.85	120.30	119.85	0.45	0.375	151.05	104.00
SARTORIUS AG VZO O.N.	247.50	247.80	243.40	242.60	0.80	0.330	281.00	172.20
Symrise GmbH & Co. KG	69.04	69.08	68.56	68.34	0.22	0.322	105.75	66.66
AURUBIS AG	121.50	121.70	121.30	121.00	0.30	0.248	121.80	70.35
INFINEON TECHNOLOGIES AG	36.700	36.800	36.730	36.650	0.08	0.218	38.795	24.010
Daimler Truck Holding AG	37.040	37.170	37.130	37.050	0.08	0.216	44.510	31.150
SIEMENS AG	237.85	237.95	237.25	236.75	0.50	0.211	251.60	173.40
1 & 1 AG	24.450	24.650	24.200	24.150	0.05	0.207	24.250	11.040
Talanx AG	113.40	113.50	113.80	113.60	0.20	0.176	123.50	80.70
Fresenius Medical Care AG	40.750	40.890	40.840	40.770	0.07	0.172	53.280	39.070
Henkel AG & Co. KGaA - Vorzugsaktien	69.78	69.82	69.84	69.74	0.10	0.143	87.14	65.76
E.ON SE	15.965	15.975	15.930	15.910	0.02	0.126	16.475	10.550
LEG Immobilien SE	61.95	62.05	60.65	60.60	0.05	0.083	81.72	60.60
Scout24 SE	85.95	86.05	85.70	85.65	0.05	0.058	122.30	85.15
Carl-Zeiss Meditec AG	40.280	40.620	40.440	40.420	0.02	0.049	69.500	39.760
Heidelberg Materials AG	222.70	222.90	222.10	222.00	0.10	0.045	225.20	119.50
BAYERISCHE MOTOREN WERKE AG	93.16	93.20	92.46	92.46	0.00	0.000	97.18	64.80
RWE AG	44.960	44.970	44.870	44.900	-0.03	-0.067	46.680	28.290
BASF SE	44.470	44.490	43.590	43.620	-0.03	-0.069	53.840	40.980
Fraport AG	69.45	69.50	68.80	68.85	-0.05	-0.073	78.25	52.25
Kontron AG	22.560	22.780	22.660	22.680	-0.02	-0.088	28.620	17.500
Fresenius SE & Co. KGaA	48.620	48.750	48.690	48.750	-0.06	-0.123	50.300	33.320
Siemens Energy AG Namens-Aktien o.N	120.60	120.70	120.25	120.45	-0.20	-0.166	124.25	47.29
Airbus SE	196.32	196.36	195.94	196.38	-0.44	-0.224	213.30	135.54
HANNOVER RUECKV STK N	266.00	266.80	266.40	267.00	-0.60	-0.225	292.00	242.00
TKMS AG & Co. KGaA	65.85	66.25	66.15	66.30	-0.15	-0.226	0	0
Deutsche Post AG	46.740	46.760	46.380	46.490	-0.11	-0.237	47.140	33.000
SUESS MICROTEC	38.500	38.660	38.440	38.540	-0.10	-0.259	50.200	24.160
BILFINGER STK	106.40	106.50	108.50	108.80	-0.30	-0.276	109.70	44.70
Kion Group AG	67.50	67.55	67.00	67.20	-0.20	-0.298	67.20	29.58
Freenet AG	29.100	29.220	29.180	29.280	-0.10	-0.342	37.420	26.480
Hella KGaA Hueck + CO	82.10	82.50	81.40	81.70	-0.30	-0.367	92.30	78.00
DEUTSCHE LUFTHANSA AG	8.370	8.374	8.356	8.390	-0.03	-0.405	8.630	5.570
Dr. Ing. h.c. F. Porsche AG	45.550	45.590	45.180	45.370	-0.19	-0.419	62.820	39.770
MTU Aero Engines	352.40	353.00	352.70	354.20	-1.50	-0.423	397.10	269.20
GEA Group AG	57.55	57.60	57.05	57.30	-0.25	-0.436	66.45	47.64
Lanxess	17.690	17.710	16.990	17.070	-0.08	-0.469	32.340	16.050
Siemens Healthineers AG	44.860	44.880	44.570	44.780	-0.21	-0.469	57.820	40.830
Qiagen N.V.	38.940	38.970	38.770	38.970	-0.20	-0.513	47.191	35.595
Knorr-Bremse	95.10	95.25	94.25	94.75	-0.50	-0.528	96.30	68.35
VOLKSWAGEN Vorzüge	103.35	103.45	103.50	104.05	-0.55	-0.529	109.35	85.38
Münchner Rückversicherung	560.20	561.40	560.80	564.20	-3.40	-0.603	610.00	484.10
Zalando SE	25.260	25.280	25.010	25.170	-0.16	-0.636	39.860	21.880
PUMA STK	21.910	21.930	21.500	21.640	-0.14	-0.647	44.710	15.410
BEIERSDORF AG	93.22	93.28	92.58	93.20	-0.62	-0.665	137.40	87.66
ALLIANZ SE	389.20	389.40	388.80	391.50	-2.70	-0.690	391.50	294.60
ATOSS SOFTWARE STK	114.60	115.40	112.60	113.40	-0.80	-0.705	144.80	99.00
adidas AG	168.85	168.95	165.20	166.40	-1.20	-0.721	261.10	151.35
CONTINENTAL STK	67.24	67.28	65.80	66.28	-0.48	-0.724	66.84	43.68
Deutsche Bank AG	33.085	33.100	33.095	33.340	-0.25	-0.735	33.340	16.592
Nagarro SE Namens-Aktien o.N.	77.20	77.45	75.95	76.55	-0.60	-0.784	89.45	43.08
HOCHTIEF STK	330.20	330.60	330.20	333.00	-2.80	-0.841	338.00	128.40
Hugo Boss AG	36.470	36.490	36.090	36.430	-0.34	-0.933	46.600	31.780
NORDEX SE	28.780	28.820	28.820	29.100	-0.28	-0.962	29.240	10.860
TRATON SE	30.620	30.660	29.640	29.960	-0.32	-1.068	39.500	25.880
Brenntag SE	49.730	49.770	48.720	49.320	-0.60	-1.217	67.640	46.140
Wacker-Chemie AG	68.25	68.35	66.30	67.20	-0.90	-1.339	87.32	59.20
NEMETSCHEK	93.65	93.75	92.65	94.05	-1.40	-1.489	137.90	87.30
RENK Group AG	51.99	52.04	51.96	52.86	-0.90	-1.703	88.76	18.30
Hensoldt AG	72.15	72.25	72.10	73.35	-1.25	-1.704	116.70	33.32
SMA Solar Technology AG	32.920	33.060	32.960	33.560	-0.60	-1.788	37.140	12.630
Rheinmetall AG	1,508.00	1,509.00	1,505.00	1,534.50	-29.50	-1.922	1,994.00	605.20
TUI AG - konvertierte Namensaktien	8.918	8.926	9.000	9.194	-0.19	-2.110	9.238	5.870
Cancom IT Systems	26.600	26.700	26.300	26.900	-0.60	-2.230	30.450	22.250

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.