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
8,824.78
Change
+97.31
Change in %
%
+1.115
Date
01/12/2023
Time
17:55:00
Open
8,772.75
Previous day
8,727.47
High
8,824.78
Low
8,758.10
52 weeks high
8,921.14
52 weeks low
7,547.57
Volume last trade
0
Volume
3,585,182
Turnover
3,585,182.00

 

Chart
Illustration
Comparison
Analysis
 

HDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
ADTRAN Holdings Inc. 0 0 5.140 4.843 0.30
 
 
6.133
19.800 4.820
JENOPTIK STK 0 0 26.200 24.800 1.40
 
 
5.645
33.140 20.340
SMA Solar Technology AG 0 0 57.75 55.25 2.50
 
 
4.525
111.50 51.15
AIXTRON STK 0 0 34.370 33.140 1.23
 
 
3.712
36.560 25.180
Vonovia SE 0 0 26.490 25.600 0.89
 
 
3.477
28.290 15.590
RATIONAL AG 0 0 607.50 588.00 19.50
 
 
3.316
705.00 521.50
NORDEX SE 0 0 10.225 9.902 0.32
 
 
3.262
15.155 9.484
DEUTSCHE LUFTHANSA AG 0 0 8.199 7.961 0.24
 
 
2.990
10.968 6.596
Brenntag SE 0 0 79.46 77.22 2.24
 
 
2.901
79.46 56.54
Talanx AG 0 0 67.45 65.60 1.85
 
 
2.820
67.45 40.06
Siemens Energy AG Namens-Aktien o.N 0 0 11.195 10.895 0.30
 
 
2.754
24.800 7.054
MORPHOSYS STK 0 0 25.090 24.450 0.64
 
 
2.618
31.400 12.040
Carl-Zeiss Meditec AG 0 0 84.32 82.40 1.92
 
 
2.330
141.80 73.74
MTU Aero Engines 0 0 192.10 187.95 4.15
 
 
2.208
244.70 160.80
Symrise GmbH & Co. KG 0 0 103.50 101.30 2.20
 
 
2.172
110.05 88.58
Hugo Boss AG 0 0 64.42 63.08 1.34
 
 
2.124
74.94 50.62
Delivery Hero SE 0 0 29.705 29.140 0.57
 
 
1.939
57.100 22.220
Airbus SE 0 0 137.74 135.32 2.42
 
 
1.788
137.74 108.12
ALLIANZ SEDelivery 0 0 234.95 230.95 4.00
 
 
1.732
234.95 197.36
Ströer SE & Co. KGaA 0 0 54.45 53.55 0.90
 
 
1.681
55.00 40.96
Heidelberg Materials AG 0 0 75.32 74.10 1.22
 
 
1.646
77.12 50.92
BEFESA S.A. 0 0 32.000 31.500 0.50
 
 
1.587
54.950 25.000
INFINEON TECHNOLOGIES AGTrade Cancellations / Price Corrections 0 0 36.165 35.605 0.56
 
 
1.573
39.940 27.595
Freenet AG 0 0 26.180 25.780 0.40
 
 
1.552
26.360 19.550
Deutsche Post AG 0 0 43.715 43.105 0.61
 
 
1.415
46.780 34.830
Henkel AG & Co. KGaA - Vorzugsaktien 0 0 72.20 71.24 0.96
 
 
1.348
78.30 64.28
PNE Wind AG 0 0 12.060 11.900 0.16
 
 
1.345
24.200 11.540
SIEMENS AG 0 0 155.92 153.90 2.02
 
 
1.313
165.90 121.26
Encavis AG 0 0 13.835 13.665 0.17
 
 
1.244
19.675 11.665
DEUTSCHE BOERSE STK N 0 0 176.50 174.35 2.15
 
 
1.233
186.10 154.70
BASF SE 0 0 43.335 42.825 0.51
 
 
1.191
53.810 40.575
Covestro AG 0 0 49.140 48.570 0.57
 
 
1.174
53.400 35.270
CTS Eventim AG & Co. KGaA 0 0 62.90 62.20 0.70
 
 
1.125
70.80 52.70
Scout24 SE 0 0 63.88 63.20 0.68
 
 
1.076
66.14 46.36
Daimler Truck Holding AG 0 0 30.190 29.880 0.31
 
 
1.037
34.150 27.870
Siemens Healthineers AG 0 0 53.28 52.76 0.52
 
 
0.986
57.98 44.46
Deutsche Telekom AG 0 0 22.200 21.985 0.22
 
 
0.978
23.060 18.652
ATOSS SOFTWARE STK 0 0 217.50 215.50 2.00
 
 
0.928
231.50 130.60
PUMA STK 0 0 60.00 59.48 0.52
 
 
0.874
66.56 44.27
Fresenius Medical Care AGAmendment 0 0 37.970 37.660 0.31
 
 
0.823
49.280 29.230
Mercedes-Benz Group AG 0 0 60.16 59.68 0.48
 
 
0.804
75.73 55.63
Verbio AG 0 0 31.590 31.340 0.25
 
 
0.798
73.950 30.130
RWE AG 0 0 39.610 39.370 0.24
 
 
0.610
42.780 32.680
thyssenkrupp AG 0 0 6.962 6.922 0.04
 
 
0.578
7.708 5.470
adidas AG 0 0 192.98 191.96 1.02
 
 
0.531
192.98 117.52
UNITED INTER STK N 0 0 20.880 20.780 0.10
 
 
0.481
22.900 12.580
Rheinmetall AG 0 0 278.10 276.80 1.30
 
 
0.470
291.60 181.10
ENERGIEKONTOR O.N. 0 0 66.10 65.80 0.30
 
 
0.456
88.10 60.20
SAP SE, Walldorf 0 0 146.10 145.68 0.42
 
 
0.288
146.10 96.85
JUNGHEINRICH PR 0 0 30.000 29.920 0.08
 
 
0.267
36.880 24.900
GEA Group AG 0 0 33.750 33.680 0.07
 
 
0.208
43.980 31.800
Münchner Rückversicherung 0 0 392.20 391.40 0.80
 
 
0.204
392.20 297.50
Deutsche Bank AG 0 0 11.442 11.424 0.02
 
 
0.158
12.332 8.687
Fuchs SE - Vorzugsaktien 0 0 38.860 38.800 0.06
 
 
0.155
39.960 32.960
BEIERSDORF AG 0 0 129.15 129.05 0.10
 
 
0.077
129.35 104.45
HOCHTIEF STK 0 0 99.25 99.20 0.05
 
 
0.050
104.20 51.26
E.ON SE 0 0 11.920 11.915 0.01
 
 
0.042
12.275 8.944
QIAGEN NV STK 0 0 37.520 37.510 0.01
 
 
0.027
47.630 34.210
Telefonica Deutschland HoldingSuspension 0 0 2.350 2.350 0.00
 
 
0.000
3.129 1.553
COMMERZBANK 0 0 11.225 11.225 0.00
 
 
0.000
11.910 7.716
Vitesco Technologies Group AG 0 0 93.25 93.30 -0.05
 
 
-0.054
94.30 50.85
TeamViewer SE 0 0 13.285 13.295 -0.01
 
 
-0.075
17.390 11.790
HANNOVER RUECKV STK N 0 0 219.10 219.30 -0.20
 
 
-0.091
219.30 162.70
MERCK KGAA 0 0 159.80 160.05 -0.25
 
 
-0.156
200.00 141.85
Hensoldt AG 0 0 24.060 24.100 -0.04
 
 
-0.166
37.940 20.950
EVOTEC SE 0 0 18.485 18.530 -0.05
 
 
-0.243
24.160 14.915
VOLKSWAGEN Vorzüge 0 0 106.62 106.88 -0.26
 
 
-0.243
140.96 99.32
Fraport AG 0 0 52.26 52.40 -0.14
 
 
-0.267
53.50 37.97
SARTORIUS AG VZO O.N. 0 0 294.20 295.00 -0.80
 
 
-0.271
463.90 217.10
SIXT SE 0 0 91.50 91.75 -0.25
 
 
-0.272
129.10 81.20
DUERR AG O.N. 0 0 20.200 20.260 -0.06
 
 
-0.296
36.360 18.840
Fresenius SE & Co. KGaA 0 0 29.100 29.190 -0.09
 
 
-0.308
30.910 23.680
Porsche Automobil Holding SE 0 0 44.830 44.980 -0.15
 
 
-0.333
59.860 42.070
Knorr-Bremse 0 0 57.44 57.64 -0.20
 
 
-0.347
70.02 50.66
Wacker-Chemie AG 0 0 112.35 112.75 -0.40
 
 
-0.355
159.35 107.75
BAYERISCHE MOTOREN WERKE AG 0 0 95.81 96.21 -0.40
 
 
-0.416
112.86 82.77
AURUBIS AG 0 0 75.88 76.34 -0.46
 
 
-0.603
101.20 67.18
ProSiebenSat.1 Media AG 0 0 5.768 5.806 -0.04
 
 
-0.654
10.040 4.938
Zalando SE 0 0 21.930 22.080 -0.15
 
 
-0.679
45.040 20.050
Gerresheimer Group 0 0 87.00 87.60 -0.60
 
 
-0.685
120.90 61.30
Kontron AG 0 0 21.600 21.760 -0.16
 
 
-0.735
22.580 15.040
CONTINENTAL STK 0 0 71.00 71.54 -0.54
 
 
-0.755
78.20 54.74
RTL Group 0 0 32.840 33.100 -0.26
 
 
-0.785
49.380 31.640
CompuGroup Medical SE & Co. KGaA 0 0 35.140 35.420 -0.28
 
 
-0.791
51.900 34.140
Dr. Ing. h.c. F. Porsche AG 0 0 83.90 84.58 -0.68
 
 
-0.804
120.35 82.32
Nagarro SE Namens-Aktien o.N. 0 0 83.50 84.20 -0.70
 
 
-0.831
132.80 64.30
Lanxess 0 0 22.240 22.430 -0.19
 
 
-0.847
47.220 20.300
Hella KGaA Hueck + CO 0 0 79.70 80.50 -0.80
 
 
-0.994
82.60 64.50
NEMETSCHEK 0 0 80.10 81.02 -0.92
 
 
-1.136
81.18 46.63
Evonik Industries AG 0 0 17.115 17.330 -0.22
 
 
-1.241
21.540 15.820
BAYER AGTrade Cancellations / Price Corrections 0 0 31.100 31.495 -0.40
 
 
-1.254
62.610 30.520
Kion Group AG 0 0 33.310 33.860 -0.55
 
 
-1.624
40.940 26.080
K+S STK 0 0 13.720 13.965 -0.25
 
 
-1.754
22.850 13.720
Cancom IT Systems 0 0 27.420 27.920 -0.50
 
 
-1.791
34.900 21.500
TAG Immobilien AG 0 0 12.555 12.795 -0.24
 
 
-1.876
12.795 5.455
Stabilus SA 0 0 57.35 58.45 -1.10
 
 
-1.882
65.60 48.30
LEG Immobilien SE 0 0 70.00 71.66 -1.66
 
 
-2.316
77.04 47.43
HelloFresh SE 0 0 14.040 14.405 -0.37
 
 
-2.534
33.510 14.040
Siltronic AG 0 0 84.60 87.15 -2.55
 
 
-2.926
87.15 59.25
Redcare Pharmacy N.V. 0 0 125.55 129.85 -4.30
 
 
-3.312
129.85 42.46
BECHTLE STK 0 0 43.700 45.260 -1.56
 
 
-3.447
47.920 32.620
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.