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

 

Intraday1 Week1 Month3 Months1 Year5 YearsOverall
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.