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

12,388.53

Change

-39.49

Change in %

-0.318

Date
24/09/2025
Time
09:17:00
Open
12,423.78
Previous day
12,428.02
High
12,425.91
Low
12,388.53
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 %
ATOSS SOFTWARE STK	105.40	106.20	107.60	102.80	4.80	4.669	144.80	99.00
Lanxess	22.940	22.980	23.360	22.340	1.02	4.566	32.340	21.720
BECHTLE STK	39.520	39.760	40.100	38.480	1.62	4.210	41.260	29.880
Cancom IT Systems	25.150	25.250	24.950	24.000	0.95	3.958	30.450	22.250
AIXTRON STK	15.410	15.435	15.080	14.510	0.57	3.928	16.645	9.026
Wacker-Chemie AG	63.80	63.95	65.05	62.80	2.25	3.583	93.38	59.20
adidas AG	182.45	182.55	185.05	178.80	6.25	3.496	261.10	164.95
Siltronic AG	44.880	45.000	44.700	43.200	1.50	3.472	70.050	32.280
K+S STK	11.800	11.820	11.780	11.460	0.32	2.792	16.800	10.320
GEA Group AG	64.05	64.15	63.65	62.55	1.10	1.759	66.45	42.70
MERCK KGAA	109.95	110.05	110.85	109.00	1.85	1.697	165.80	104.85
SUESS MICROTEC	31.240	31.360	31.160	30.660	0.50	1.631	70.500	24.160
Deutsche Wohnen SE	21.300	21.400	21.200	20.900	0.30	1.435	25.850	19.500
LEG Immobilien SE	67.20	67.30	66.85	65.95	0.90	1.365	95.28	64.12
TRATON SE	29.460	29.520	29.800	29.400	0.40	1.361	39.500	25.880
Deutsche Post AG	37.530	37.550	37.510	37.020	0.49	1.324	43.360	33.000
Porsche Automobil Holding SE	32.990	33.010	32.940	32.510	0.43	1.323	41.370	31.530
Kion Group AG	58.60	58.75	59.40	58.65	0.75	1.279	59.35	29.58
PNE Wind AG	12.980	13.040	12.880	12.720	0.16	1.258	15.520	10.520
Nagarro SE Namens-Aktien o.N.	51.15	51.40	51.05	50.45	0.60	1.189	99.20	48.62
DEUTSCHE LUFTHANSA AG	7.392	7.396	7.406	7.324	0.08	1.120	8.362	5.570
Rheinmetall AG	1,941.00	1,942.00	1,932.00	1,911.00	21.00	1.099	1,949.00	468.90
RENK Group AG	74.17	74.23	73.68	72.92	0.76	1.042	84.88	17.96
Hella KGaA Hueck + CO	80.50	81.00	81.50	80.70	0.80	0.991	92.30	78.40
AURUBIS AG	97.35	97.55	97.55	96.65	0.90	0.931	98.95	62.10
CTS Eventim AG & Co. KGaA	82.10	82.20	82.60	82.00	0.60	0.732	113.10	78.75
Zalando SE	26.410	26.430	26.510	26.320	0.19	0.722	39.860	22.650
SAP SE, Walldorf	224.75	224.85	226.60	225.00	1.60	0.711	279.75	200.05
TAG Immobilien AG	14.610	14.650	14.440	14.340	0.10	0.697	16.890	11.940
CONTINENTAL STK	56.38	56.42	56.50	56.12	0.38	0.677	59.40	41.63
Hensoldt AG	101.00	101.20	98.40	97.75	0.65	0.665	107.00	27.96
flatexDEGIRO AG	27.680	27.720	27.540	27.380	0.16	0.584	28.860	12.350
BEIERSDORF AG	89.32	89.38	89.82	89.40	0.42	0.470	137.40	89.40
Knorr-Bremse	80.55	80.65	81.30	80.95	0.35	0.432	96.30	67.70
VOLKSWAGEN Vorzüge	92.50	92.54	93.04	92.66	0.38	0.410	109.35	80.08
JENOPTIK STK	17.320	17.460	17.640	17.570	0.07	0.398	29.040	15.480
BASF SE	42.380	42.400	42.730	42.600	0.13	0.305	53.840	40.980
Symrise GmbH & Co. KG	75.30	75.36	75.52	75.30	0.22	0.292	124.20	75.30
Henkel AG & Co. KGaA - Vorzugsaktien	68.96	69.02	69.18	68.98	0.20	0.290	87.14	65.76
INFINEON TECHNOLOGIES AG	33.350	33.445	33.800	33.715	0.09	0.252	38.795	24.010
DEUTSCHE BOERSE STK N	219.70	220.30	221.10	220.60	0.50	0.227	294.10	208.10
Carl-Zeiss Meditec AG	45.100	45.480	45.880	45.780	0.10	0.218	71.100	41.320
SIEMENS AG	227.05	227.15	228.30	227.90	0.40	0.176	239.95	170.32
ALLIANZ SE	346.20	346.40	347.90	347.30	0.60	0.173	377.60	283.10
TeamViewer SE	8.680	8.760	8.775	8.760	0.02	0.171	13.720	8.330
RWE AG	36.770	36.800	36.630	36.570	0.06	0.164	37.560	28.000
Drägerwerke AG & Co. KGaA - Vorzugsaktien	64.10	64.90	64.70	64.60	0.10	0.155	72.40	42.85
RATIONAL AG	647.50	651.50	655.50	654.50	1.00	0.153	935.00	618.50
UNITED INTER STK N	26.700	26.880	26.780	26.740	0.04	0.150	28.340	14.750
BAYERISCHE MOTOREN WERKE AG	82.84	82.90	83.42	83.30	0.12	0.144	91.00	64.80
Aroundtown SA	3.172	3.220	3.194	3.190	0.00	0.125	3.476	2.218
BILFINGER STK	96.95	97.15	97.05	96.95	0.10	0.103	97.70	43.10
JUNGHEINRICH PR	30.100	30.280	30.420	30.400	0.02	0.066	42.540	23.840
Mercedes-Benz Group AG	51.24	51.35	51.86	51.83	0.03	0.058	62.28	47.08
Eckert & Ziegler SE	17.660	17.920	18.060	18.050	0.01	0.055	22.867	12.220
Fresenius Medical Care AG	43.730	43.890	43.770	43.750	0.02	0.046	53.280	35.200
BAYER AG	27.335	27.440	27.470	27.460	0.01	0.036	30.445	18.846
Redcare Pharmacy N.V.	77.50	78.45	77.70	77.70	0.00	0.000	169.90	72.50
Fielmann Group AG	51.80	52.30	52.00	52.00	0.00	0.000	58.50	39.05
Delivery Hero SE	25.940	26.120	26.170	26.170	0.00	0.000	41.560	21.130
thyssenkrupp AG	11.465	11.525	11.570	11.570	0.00	0.000	11.740	3.117
Krones AG	122.60	123.60	123.60	123.60	0.00	0.000	144.60	108.80
MTU Aero Engines	365.00	365.80	364.10	364.10	0.00	0.000	389.20	269.20
Münchner Rückversicherung	516.00	517.00	517.00	517.20	-0.20	-0.039	610.00	466.20
Fresenius SE & Co. KGaA	46.750	46.870	46.920	46.940	-0.02	-0.043	47.810	32.150
AUTO1 Group SE	28.020	28.100	28.360	28.380	-0.02	-0.070	29.340	8.585
NORDEX SE	20.960	21.000	21.000	21.020	-0.02	-0.095	23.080	10.860
Deutsche Telekom AG	28.770	28.790	28.410	28.440	-0.03	-0.105	35.540	26.240
Elmos Semiconductor SE	82.70	83.10	82.20	82.30	-0.10	-0.122	98.30	47.90
Daimler Truck Holding AG	37.500	37.630	37.990	38.060	-0.07	-0.184	44.510	31.150
Brenntag SE	50.28	50.32	50.96	51.06	-0.10	-0.196	67.64	50.18
EVOTEC SE	6.034	6.148	6.210	6.224	-0.01	-0.225	10.360	5.242
Airbus SE	194.44	194.50	193.40	193.86	-0.46	-0.237	196.74	126.38
Fraport AG	73.35	73.50	73.35	73.55	-0.20	-0.272	78.25	47.30
Scout24 SE	104.60	104.80	104.50	104.80	-0.30	-0.286	122.30	77.05
Freenet AG	27.120	27.220	27.040	27.120	-0.08	-0.295	37.420	26.320
Vonovia SE	26.340	26.460	26.290	26.370	-0.08	-0.303	33.680	24.290
Qiagen N.V.	38.615	38.640	38.700	38.825	-0.13	-0.322	47.191	35.595
HOCHTIEF STK	229.00	229.40	229.20	230.00	-0.80	-0.348	239.60	108.90
PUMA STK	21.350	21.370	21.420	21.500	-0.08	-0.372	47.240	17.225
SARTORIUS AG VZO O.N.	207.50	207.80	208.50	209.30	-0.80	-0.382	281.00	172.20
Deutsche Bank AG	30.330	30.340	30.760	30.880	-0.12	-0.389	31.890	15.250
TUI AG - konvertierte Namensaktien	8.024	8.040	8.118	8.150	-0.03	-0.393	9.216	5.870
RTL Group	34.950	35.250	35.100	35.250	-0.15	-0.426	37.650	23.850
DWS Group SE	52.30	52.45	53.05	53.35	-0.30	-0.562	55.05	36.60
HANNOVER RUECKV STK N	243.80	244.60	244.40	245.80	-1.40	-0.570	292.00	237.90
Siemens Healthineers AG	46.510	46.540	46.940	47.230	-0.29	-0.614	57.820	43.620
Talanx AG	110.90	111.20	111.40	112.10	-0.70	-0.624	123.50	70.15
Hugo Boss AG	41.100	41.210	41.200	41.460	-0.26	-0.627	46.600	31.780
COMMERZBANK	30.940	30.960	30.960	31.180	-0.22	-0.706	37.690	14.060
Kontron AG	27.740	28.000	27.880	28.080	-0.20	-0.712	28.620	15.250
NEMETSCHEK	107.70	107.90	108.10	109.00	-0.90	-0.826	137.90	88.30
E.ON SE	15.740	15.750	15.670	15.805	-0.14	-0.854	16.475	10.550
Siemens Energy AG Namens-Aktien o.N	97.10	97.16	96.66	97.50	-0.84	-0.862	104.00	32.84
Ströer SE & Co. KGaA	37.000	37.100	37.500	37.850	-0.35	-0.925	58.350	36.800
Gerresheimer Group	42.600	42.740	42.680	43.100	-0.42	-0.974	97.600	41.300
Dr. Ing. h.c. F. Porsche AG	41.230	41.260	41.330	41.760	-0.43	-1.030	72.880	39.770
Fuchs SE - Vorzugsaktien	38.440	38.700	38.540	39.220	-0.68	-1.734	50.050	39.060
SMA Solar Technology AG	20.300	20.400	20.320	20.680	-0.36	-1.741	24.520	11.690
Evonik Industries AG	15.060	15.080	15.230	15.520	-0.29	-1.869	22.360	15.390
Heidelberg Materials AG	196.55	196.70	196.80	201.00	-4.20	-2.090	210.90	96.18
HelloFresh SE	7.296	7.316	7.372	7.608	-0.24	-3.102	13.430	6.708
1 & 1 AG	19.840	19.940	19.760	20.400	-0.64	-3.137	21.000	11.040
IONOS Group SE Namens-Aktien o.N.	40.550	40.700	40.600	42.050	-1.45	-3.448	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.