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
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 AG |
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 | |||