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

11,742.10

Change

+26.94

Change in %

+0.230

Date
30/04/2025
Time
17:21:00
Open
11,759.23
Previous day
11,715.16
High
11,805.30
Low
11,623.00
52 weeks high
12,264.72
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 %
adidas AG	202.20	202.30	204.80	212.40	-7.60	-3.578	261.10	188.55
Airbus SE	147.38	147.42	144.94	143.70	1.24	0.863	175.80	126.38
AIXTRON STK	11.885	11.895	12.100	11.085	1.02	9.157	24.010	9.026
ALLIANZ SE	365.00	365.10	362.00	362.20	-0.20	-0.055	362.20	245.80
Aroundtown SA	2.592	2.636	2.624	2.542	0.08	3.226	3.209	1.843
ATOSS SOFTWARE STK	131.80	132.20	131.40	129.80	1.60	1.233	143.20	108.00
AURUBIS AG	75.85	75.95	76.85	77.25	-0.40	-0.518	94.25	62.10
AUTO1 Group SE	20.880	20.920	21.060	21.420	-0.36	-1.681	23.720	4.774
BASF SE	44.510	44.520	44.950	45.170	-0.22	-0.487	53.840	40.980
BAYER AG	23.160	23.255	23.180	23.245	-0.07	-0.280	30.445	18.846
BAYERISCHE MOTOREN WERKE AG	74.32	74.36	76.12	76.32	-0.20	-0.262	104.10	64.80
BECHTLE STK	37.320	37.520	37.420	37.420	0.00	0.000	47.580	29.880
BEIERSDORF AG	123.50	123.60	122.55	121.10	1.45	1.197	146.75	113.95
BILFINGER STK	74.20	74.30	73.60	72.85	0.75	1.030	73.90	43.10
Brenntag SE	58.24	58.26	57.58	57.42	0.16	0.279	77.70	52.70
Cancom IT Systems	26.900	27.000	25.850	26.600	-0.75	-2.820	33.140	22.580
Carl-Zeiss Meditec AG	59.20	59.60	59.20	59.60	-0.40	-0.671	100.00	45.16
COMMERZBANK	23.230	23.250	23.190	23.830	-0.64	-2.686	24.840	12.280
CompuGroup Medical SE & Co. KGaA	21.980	22.220	22.060	22.020	0.04	0.182	29.200	13.380
CONTINENTAL STK	68.18	68.22	67.90	67.78	0.12	0.177	71.52	51.94
CTS Eventim AG & Co. KGaA	103.30	103.50	102.20	100.90	1.30	1.288	108.00	74.45
Daimler Truck Holding AG	35.140	35.260	35.120	35.540	-0.42	-1.182	44.290	29.970
Delivery Hero SE	24.670	24.810	24.760	25.830	-1.07	-4.142	41.560	18.400
Deutsche Bank AG	22.875	22.885	23.025	23.555	-0.53	-2.250	23.555	12.896
DEUTSCHE BOERSE STK N	282.30	282.90	282.10	274.00	8.10	2.956	283.40	177.95
DEUTSCHE LUFTHANSA AG	6.276	6.280	6.276	6.260	0.02	0.256	7.986	5.556
Deutsche Post AG	37.430	37.450	38.260	37.290	0.97	2.601	43.360	33.000
Deutsche Telekom AG	31.530	31.540	31.410	31.000	0.41	1.323	35.540	21.540
Deutsche Wohnen SE	22.200	22.300	21.900	21.900	0.00	0.000	27.000	17.180
Dr. Ing. h.c. F. Porsche AG	44.090	44.110	45.130	44.930	0.20	0.445	87.160	42.830
DWS Group SE	46.140	46.220	45.780	46.660	-0.88	-1.886	53.750	30.920
Eckert & Ziegler SE	59.65	59.95	59.70	59.20	0.50	0.845	61.40	32.87
Elmos Semiconductor SE	59.10	59.30	59.20	58.20	1.00	1.718	89.20	47.90
E.ON SE	15.350	15.360	15.190	15.210	-0.02	-0.131	15.545	10.550
Evonik Industries AG	19.680	19.690	19.790	19.590	0.20	1.021	22.360	16.345
EVOTEC SE	7.272	7.380	7.302	7.480	-0.18	-2.380	10.560	5.242
flatexDEGIRO AG	23.020	23.060	23.160	21.680	1.48	6.827	22.130	11.755
Formycon AG	22.950	23.750	23.150	22.850	0.30	1.313	62.700	20.700
Fraport AG	58.05	58.10	58.95	59.50	-0.55	-0.924	60.55	43.90
Freenet AG	36.500	36.620	36.540	36.160	0.38	1.051	36.160	22.920
Fresenius Medical Care AG	44.390	44.520	44.470	43.940	0.53	1.206	48.060	33.100
Fresenius SE & Co. KGaA	41.550	41.670	41.500	40.970	0.53	1.294	40.970	27.450
Fuchs SE - Vorzugsaktien	43.820	44.060	44.000	44.500	-0.50	-1.124	50.050	37.040
GEA Group AG	57.00	57.05	56.05	55.80	0.25	0.448	58.60	36.30
Gerresheimer Group	59.15	59.25	57.45	57.40	0.05	0.087	109.20	50.45
HANNOVER RUECKV STK N	281.60	282.20	281.60	279.80	1.80	0.643	282.20	211.90
Heidelberg Materials AG	173.25	173.35	173.35	173.65	-0.30	-0.173	180.95	86.78
Hella KGaA Hueck + CO	87.90	88.10	87.70	88.00	-0.30	-0.341	92.30	82.20
HelloFresh SE	9.110	9.122	9.234	9.222	0.01	0.130	13.430	4.471
Henkel AG & Co. KGaA - Vorzugsaktien	68.10	68.12	67.52	66.78	0.74	1.108	87.14	66.78
Hensoldt AG	68.00	68.10	67.80	65.95	1.85	2.805	79.25	27.96
HOCHTIEF STK	165.80	166.00	165.00	171.30	-6.30	-3.678	184.90	97.85
Hugo Boss AG	36.330	36.360	36.150	36.700	-0.55	-1.499	51.500	31.780
INFINEON TECHNOLOGIES AG	28.720	28.805	28.785	29.435	-0.65	-2.208	38.795	24.010
IONOS Group SE Namens-Aktien o.N.	29.150	29.200	29.300	28.850	0.45	1.560	29.700	20.900
JENOPTIK STK	17.320	17.440	17.350	17.530	-0.18	-1.027	29.400	15.480
JUNGHEINRICH PR	31.620	31.780	31.740	31.760	-0.02	-0.063	36.600	23.840
Kion Group AG	37.140	37.180	37.020	36.780	0.24	0.653	46.580	29.580
Knorr-Bremse	87.45	87.50	87.30	84.20	3.10	3.682	96.30	67.55
Kontron AG	21.140	21.360	21.280	21.400	-0.12	-0.561	25.880	15.250
Krones AG	127.80	128.60	128.00	127.40	0.60	0.471	137.80	108.80
K+S STK	15.270	15.290	15.020	15.140	-0.12	-0.793	15.140	10.050
Lanxess	26.180	26.220	26.460	26.600	-0.14	-0.526	32.340	21.480
LEG Immobilien SE	74.15	74.20	72.40	72.50	-0.10	-0.138	95.28	64.12
Mercedes-Benz Group AG	52.51	52.61	52.49	54.42	-1.93	-3.546	73.84	47.08
MERCK KGAA	122.20	122.25	121.25	122.50	-1.25	-1.020	175.45	112.40
MTU Aero Engines	304.00	304.50	304.20	301.00	3.20	1.063	353.60	220.70
Münchner Rückversicherung	601.40	602.40	600.20	597.00	3.20	0.536	610.00	402.10
Nagarro SE Namens-Aktien o.N.	62.55	62.65	66.10	60.90	5.20	8.539	99.20	60.55
NEMETSCHEK	116.30	116.50	112.40	111.30	1.10	0.988	124.00	80.15
NORDEX SE	16.470	16.490	16.360	16.610	-0.25	-1.505	17.230	10.860
PNE Wind AG	15.300	15.380	15.380	15.160	0.22	1.451	15.200	10.520
Porsche Automobil Holding SE	36.300	36.320	36.490	36.900	-0.41	-1.111	50.540	31.530
PUMA STK	22.440	22.460	22.840	22.880	-0.04	-0.175	52.120	19.065
Qiagen N.V.	37.695	37.705	37.180	36.950	0.23	0.622	47.191	35.595
RATIONAL AG	746.50	750.50	748.50	740.50	8.00	1.080	935.00	677.50
Redcare Pharmacy N.V.	129.50	130.50	129.70	129.20	0.50	0.387	169.90	97.70
RENK Group AG	52.84	52.86	52.70	51.50	1.20	2.330	51.99	17.96
Rheinmetall AG	1,488.50	1,489.50	1,474.00	1,450.50	23.50	1.620	1,490.50	468.90
RTL Group	35.650	35.900	35.750	35.800	-0.05	-0.140	35.900	23.850
RWE AG	34.100	34.110	34.290	34.260	0.03	0.088	35.980	28.000
SAP SE, Walldorf	255.00	255.05	256.10	256.80	-0.70	-0.273	279.75	166.48
SARTORIUS AG VZO O.N.	227.30	227.50	228.00	221.90	6.10	2.749	290.80	172.20
Scout24 SE	104.40	104.50	103.70	102.40	1.30	1.270	102.90	65.95
SIEMENS AG	201.90	201.95	201.20	201.90	-0.70	-0.347	239.95	155.04
Siemens Energy AG Namens-Aktien o.N	67.50	67.54	67.08	69.66	-2.58	-3.704	69.66	19.25
Siemens Healthineers AG	47.310	47.330	46.820	47.130	-0.31	-0.658	57.820	43.620
Siltronic AG	35.280	35.340	35.360	38.900	-3.54	-9.100	77.550	33.020
Ströer SE & Co. KGaA	52.00	52.20	52.60	52.20	0.40	0.766	67.10	45.00
SUESS MICROTEC	33.240	33.300	33.400	33.200	0.20	0.602	70.500	27.580
Symrise GmbH & Co. KG	100.85	100.90	100.45	101.35	-0.90	-0.888	124.20	89.62
TAG Immobilien AG	14.190	14.210	13.890	13.800	0.09	0.652	16.890	11.940
Talanx AG	100.40	100.50	100.20	98.45	1.75	1.778	99.20	64.30
TeamViewer SE	13.320	13.410	13.300	13.170	0.13	0.987	13.720	9.190
thyssenkrupp AG	9.996	10.045	10.020	9.932	0.09	0.886	11.050	2.790
TRATON SE	28.920	28.940	29.020	29.980	-0.96	-3.202	39.500	25.880
TUI AG - konvertierte Namensaktien	6.738	6.742	6.796	6.826	-0.03	-0.439	8.628	5.328
UNITED INTER STK N	19.790	19.930	19.750	19.850	-0.10	-0.504	24.240	14.750
VOLKSWAGEN Vorzüge	96.12	96.18	96.44	97.86	-1.42	-1.451	123.45	80.08
Vonovia SE	29.020	29.140	29.060	28.580	0.48	1.679	33.680	24.290
Wacker-Chemie AG	65.80	65.90	70.75	71.65	-0.90	-1.256	105.55	60.45
Zalando SE	31.840	31.850	32.660	33.920	-1.26	-3.715	39.860	20.950
1 & 1 AG	15.600	15.660	15.400	15.400	0.00	0.000	17.840	11.040

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.