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
12,533.33
Change
-75.70
Change in %
%
-0.600
Date
22/05/2025
Time
17:50:00
Open
12,550.83
Previous day
12,609.03
High
12,556.62
Low
12,451.62
52 weeks high
12,609.03
52 weeks low
9,173.06
Volume last trade
n/a
Volume
0
Turnover
n/a

 

Chart
Illustration
Comparison
Analysis
 

HDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
Siemens Energy AG Namens-Aktien o.N 81.66 81.82 81.76 78.80 2.96
 
 
3.756
79.02 22.91
BAYER AG 24.155 24.615 24.360 23.590 0.77
 
 
3.264
30.445 18.846
UNITED INTER STK N 22.920 23.180 23.040 22.360 0.68
 
 
3.041
23.160 14.750
JUNGHEINRICH PR 34.540 35.140 34.840 34.040 0.80
 
 
2.350
36.600 23.840
INFINEON TECHNOLOGIES AG 34.595 35.045 34.795 34.100 0.70
 
 
2.038
38.795 24.010
COMMERZBANK 26.560 26.600 26.610 26.200 0.41
 
 
1.565
26.200 12.280
AUTO1 Group SE 24.960 25.120 24.940 24.560 0.38
 
 
1.547
24.560 5.705
thyssenkrupp AG 8.582 8.758 8.678 8.558 0.12
 
 
1.402
11.050 2.790
Drägerwerke AG & Co. KGaA - Vorzugsaktien 65.20 66.10 65.60 64.70 0.90
 
 
1.391
68.50 42.85
HANNOVER RUECKV STK N 280.20 282.80 281.20 278.20 3.00
 
 
1.078
292.00 211.90
RENK Group AGTrade Cancellations / Price Corrections 0 0 70.42 69.73 0.69
 
 
0.990
69.73 17.96
Redcare Pharmacy N.V. 126.80 128.50 127.60 126.40 1.20
 
 
0.949
169.90 100.20
Deutsche Telekom AG 34.180 34.300 34.140 33.850 0.29
 
 
0.857
35.540 21.600
Hensoldt AG 80.55 80.90 80.00 79.45 0.55
 
 
0.692
79.45 27.96
Brenntag SE 59.30 59.60 60.20 59.80 0.40
 
 
0.669
69.02 52.70
MTU Aero Engines 343.00 345.30 343.10 340.90 2.20
 
 
0.645
353.60 220.80
BEIERSDORF AG 120.75 121.45 121.90 121.25 0.65
 
 
0.536
146.75 113.95
NEMETSCHEK 118.80 119.20 118.50 117.90 0.60
 
 
0.509
124.60 82.85
CONTINENTAL STK 76.90 77.30 76.96 76.62 0.34
 
 
0.444
76.62 51.94
SAP SE, Walldorf 266.70 267.25 263.30 262.45 0.85
 
 
0.324
279.75 166.48
Münchner Rückversicherung 580.00 585.20 581.80 580.20 1.60
 
 
0.276
610.00 427.90
Talanx AG 114.70 115.00 114.10 113.80 0.30
 
 
0.264
113.80 64.30
ALLIANZ SE 351.30 351.90 351.00 350.40 0.60
 
 
0.171
377.10 245.80
Carl-Zeiss Meditec AG 0 0 59.90 59.80 0.10
 
 
0.167
94.30 45.16
E.ON SE 15.490 15.555 15.445 15.420 0.03
 
 
0.162
15.750 10.550
Daimler Truck Holding AG 39.180 39.660 39.420 39.360 0.06
 
 
0.152
44.290 29.970
Symrise GmbH & Co. KG 103.60 104.20 103.60 103.45 0.15
 
 
0.145
124.20 89.62
DEUTSCHE BOERSE STK N 287.50 289.20 288.20 287.80 0.40
 
 
0.139
294.10 177.95
Fresenius SE & Co. KGaA 43.030 43.460 43.250 43.200 0.05
 
 
0.116
43.950 27.580
1 & 1 AG 18.300 18.360 18.260 18.240 0.02
 
 
0.110
18.280 11.040
JENOPTIK STK 18.880 19.340 19.100 19.080 0.02
 
 
0.105
29.400 15.480
CompuGroup Medical SE & Co. KGaA 21.820 22.260 22.040 22.020 0.02
 
 
0.091
28.580 13.380
DEUTSCHE LUFTHANSA AG 6.636 6.658 6.624 6.620 0.00
 
 
0.060
7.986 5.556
HOCHTIEF STK 166.30 167.60 165.80 165.70 0.10
 
 
0.060
184.90 97.85
Fuchs SE - Vorzugsaktien 44.340 44.820 44.540 44.520 0.02
 
 
0.045
50.050 37.040
BILFINGER STK 76.85 77.05 74.75 74.75 0.00
 
 
0.000
76.60 43.10
Kontron AG 22.740 23.160 22.900 22.900 0.00
 
 
0.000
25.880 15.250
VOLKSWAGEN Vorzüge 96.28 96.84 96.82 96.86 -0.04
 
 
-0.041
123.45 80.08
flatexDEGIRO AG 24.980 25.120 24.900 24.920 -0.02
 
 
-0.080
24.960 11.755
adidas AG 218.00 219.00 218.60 218.80 -0.20
 
 
-0.091
261.10 188.55
Mercedes-Benz Group AG 52.44 52.83 52.62 52.67 -0.05
 
 
-0.095
66.43 47.08
Airbus SE 161.42 161.92 161.42 161.74 -0.32
 
 
-0.198
175.80 126.38
Vonovia SE 28.670 28.920 28.790 28.850 -0.06
 
 
-0.208
33.680 24.290
RWE AG 32.620 32.730 33.040 33.120 -0.08
 
 
-0.242
35.810 28.000
Scout24 SE 118.00 118.40 116.40 116.70 -0.30
 
 
-0.257
116.70 65.95
Krones AG 140.00 142.00 141.00 141.40 -0.40
 
 
-0.283
144.60 108.80
TeamViewer SE 10.390 10.610 10.490 10.530 -0.04
 
 
-0.380
13.720 9.190
Wacker-Chemie AG 62.10 62.35 63.00 63.25 -0.25
 
 
-0.395
105.55 60.45
BASF SE 42.510 42.640 42.350 42.520 -0.17
 
 
-0.400
53.840 40.980
ATOSS SOFTWARE STK 130.00 131.00 130.40 131.00 -0.60
 
 
-0.458
143.20 108.00
Evonik Industries AG 20.260 20.320 20.160 20.260 -0.10
 
 
-0.494
22.360 16.345
AURUBIS AG 77.75 78.20 77.20 77.65 -0.45
 
 
-0.580
94.25 62.10
Ströer SE & Co. KGaA 50.90 51.50 51.30 51.60 -0.30
 
 
-0.581
67.10 45.00
Deutsche Post AG 38.560 38.720 38.580 38.810 -0.23
 
 
-0.593
43.360 33.000
MERCK KGAA 114.00 115.10 116.75 117.45 -0.70
 
 
-0.596
175.45 112.40
SARTORIUS AG VZO O.N. 223.20 224.50 226.70 228.20 -1.50
 
 
-0.657
281.00 172.20
SUESS MICROTEC 37.160 37.560 37.560 37.820 -0.26
 
 
-0.687
70.500 27.580
Hella KGaA Hueck + CO 85.30 85.70 85.60 86.20 -0.60
 
 
-0.696
92.30 82.50
SIEMENS AG 217.65 218.35 217.65 219.20 -1.55
 
 
-0.707
239.95 155.04
Knorr-Bremse 88.50 89.10 88.45 89.10 -0.65
 
 
-0.730
96.30 67.55
Deutsche Bank AG 0 0 25.275 25.465 -0.19
 
 
-0.746
25.465 12.896
HelloFresh SE 10.630 10.700 10.595 10.690 -0.10
 
 
-0.889
13.430 4.471
EVOTEC SE 6.904 7.078 6.990 7.058 -0.07
 
 
-0.963
10.360 5.242
BECHTLE STK 38.160 38.620 38.280 38.660 -0.38
 
 
-0.983
47.580 29.880
Qiagen N.V. 37.285 37.785 37.445 37.835 -0.39
 
 
-1.031
47.191 35.595
IONOS Group SE Namens-Aktien o.N. 36.350 36.500 36.700 37.100 -0.40
 
 
-1.078
37.100 20.900
Deutsche Wohnen SE 22.250 22.550 22.400 22.650 -0.25
 
 
-1.104
27.000 17.180
Rheinmetall AG 1,780.00 1,783.00 1,774.50 1,794.50 -20.00
 
 
-1.115
1,794.50 468.90
Henkel AG & Co. KGaA - Vorzugsaktien 69.94 70.38 70.84 71.66 -0.82
 
 
-1.144
87.14 66.78
Elmos Semiconductor SE 69.00 69.80 67.90 68.70 -0.80
 
 
-1.164
89.20 47.90
Eckert & Ziegler SE 62.65 63.25 62.95 63.70 -0.75
 
 
-1.177
64.25 35.64
Siemens Healthineers AG 48.110 48.490 48.390 48.980 -0.59
 
 
-1.205
57.820 43.620
PNE Wind AG 14.860 15.080 14.760 14.940 -0.18
 
 
-1.205
15.380 10.520
K+S STK 15.970 16.050 15.650 15.850 -0.20
 
 
-1.262
15.850 10.050
BAYERISCHE MOTOREN WERKE AG 78.12 78.62 77.96 78.96 -1.00
 
 
-1.266
93.86 64.80
Heidelberg Materials AG 177.85 178.60 177.70 180.00 -2.30
 
 
-1.278
190.60 86.78
Gerresheimer Group 59.70 60.25 60.55 61.35 -0.80
 
 
-1.304
109.20 50.45
Fresenius Medical Care AG 52.20 52.62 52.38 53.08 -0.70
 
 
-1.319
53.28 33.10
Fraport AG 59.15 59.55 58.45 59.25 -0.80
 
 
-1.350
60.55 43.90
DWS Group SE 49.76 49.94 49.92 50.65 -0.73
 
 
-1.441
53.75 30.92
Porsche Automobil Holding SE 37.260 37.540 37.340 37.900 -0.56
 
 
-1.478
50.500 31.530
Formycon AG 21.750 23.050 22.450 22.800 -0.35
 
 
-1.535
62.700 20.700
RTL Group 33.200 34.100 33.650 34.200 -0.55
 
 
-1.608
36.050 23.850
Aroundtown SA 2.590 2.748 2.668 2.712 -0.04
 
 
-1.622
3.209 1.843
Freenet AG 29.600 29.940 33.880 34.440 -0.56
 
 
-1.626
37.420 23.140
AIXTRON STK 12.435 12.635 12.260 12.470 -0.21
 
 
-1.684
23.260 9.026
RATIONAL AG 718.50 736.00 727.00 739.50 -12.50
 
 
-1.690
935.00 677.50
TUI AG - konvertierte Namensaktien 6.976 7.000 6.920 7.044 -0.12
 
 
-1.760
8.628 5.328
TRATON SE 30.020 30.280 30.100 30.700 -0.60
 
 
-1.954
39.500 25.880
Zalando SE 30.560 30.730 29.950 30.580 -0.63
 
 
-2.060
39.860 20.950
Siltronic AG 34.980 35.980 35.980 36.940 -0.96
 
 
-2.599
77.550 33.020
LEG Immobilien SE 0 0 73.70 75.70 -2.00
 
 
-2.642
95.28 64.12
Delivery Hero SE 24.660 25.120 24.850 25.530 -0.68
 
 
-2.664
41.560 18.400
GEA Group AG 58.30 58.55 58.20 59.80 -1.60
 
 
-2.676
59.80 37.02
Hugo Boss AG 39.510 39.810 39.610 40.880 -1.27
 
 
-3.107
50.040 31.780
NORDEX SE 17.280 17.350 17.190 17.750 -0.56
 
 
-3.155
17.750 10.860
Lanxess 26.240 26.520 26.000 26.860 -0.86
 
 
-3.202
32.340 21.480
TAG Immobilien AG 0 0 13.950 14.420 -0.47
 
 
-3.259
16.890 11.940
Kion Group AG 41.120 41.420 41.040 42.520 -1.48
 
 
-3.481
46.580 29.580
Cancom IT Systems 27.550 27.850 27.450 28.450 -1.00
 
 
-3.515
33.140 22.580
Dr. Ing. h.c. F. Porsche AG 43.990 44.100 44.070 46.040 -1.97
 
 
-4.279
77.480 42.830
PUMA STK 22.710 22.780 22.660 23.840 -1.18
 
 
-4.950
49.820 19.065
CTS Eventim AG & Co. KGaA 105.20 105.50 105.60 113.10 -7.50
 
 
-6.631
113.10 74.45
Print
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.