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
9,467.06
Change
-51.61
Change in %
%
-0.542
Date
19/04/2024
Time
17:50:00
Open
9,497.11
Previous day
9,518.67
High
9,497.11
Low
9,407.08
52 weeks high
9,856.91
52 weeks low
7,905.04
Volume last trade
n/a
Volume
0
Turnover
0.00

 

Chart
Illustration
Comparison
Analysis
 

HDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
SUESS MICROTEC 0 0 43.450 40.400 3.05
 
 
7.550
43.450 15.720
HelloFresh SE 0 0 6.482 6.148 0.33
 
 
5.433
33.510 6.148
Hensoldt AG 0 0 37.680 36.360 1.32
 
 
3.630
43.980 23.760
Deutsche Bank AG 0 0 14.924 14.546 0.38
 
 
2.599
15.010 9.057
PUMA STK 0 0 42.570 41.500 1.07
 
 
2.578
64.680 37.740
PNE Wind AG 0 0 13.340 13.120 0.22
 
 
1.677
15.020 11.540
Vonovia SE 0 0 25.110 24.740 0.37
 
 
1.496
28.780 16.930
COMMERZBANK 0 0 13.345 13.155 0.19
 
 
1.444
13.485 9.186
Fresenius SE & Co. KGaA 0 0 26.870 26.500 0.37
 
 
1.396
30.910 24.310
Hella KGaA Hueck + CO 0 0 82.50 81.40 1.10
 
 
1.351
86.20 64.50
Deutsche Telekom AG 0 0 21.170 20.920 0.25
 
 
1.195
23.280 18.652
Münchner Rückversicherung 0 0 416.60 411.90 4.70
 
 
1.141
452.10 322.10
TAG Immobilien AG 0 0 11.710 11.590 0.12
 
 
1.035
13.325 7.316
Aroundtown SA 0 0 1.804 1.787 0.02
 
 
0.951
2.488 0.906
HOCHTIEF STK 0 0 104.70 103.80 0.90
 
 
0.867
110.10 74.05
DEUTSCHE LUFTHANSA AG 0 0 6.714 6.660 0.05
 
 
0.811
9.862 6.354
ALLIANZ SE 0 0 263.60 261.50 2.10
 
 
0.803
277.65 201.55
adidas AG 0 0 225.60 223.90 1.70
 
 
0.759
225.60 152.00
Fresenius Medical Care AG 0 0 36.630 36.370 0.26
 
 
0.715
49.280 31.140
Kontron AG 0 0 18.970 18.840 0.13
 
 
0.690
23.140 16.980
Carl-Zeiss Meditec AG 0 0 97.75 97.35 0.40
 
 
0.411
124.45 73.74
CTS Eventim AG & Co. KGaA 0 0 81.35 81.05 0.30
 
 
0.370
85.40 52.70
Freenet AG 0 0 26.920 26.840 0.08
 
 
0.298
26.920 21.140
K+S STK 0 0 13.635 13.600 0.04
 
 
0.257
18.675 12.445
BEIERSDORF AG 0 0 135.30 135.00 0.30
 
 
0.222
141.55 113.70
Stabilus SA 0 0 55.10 55.00 0.10
 
 
0.182
66.35 48.30
Symrise GmbH & Co. KG 0 0 102.75 102.60 0.15
 
 
0.146
111.40 88.58
HANNOVER RUECKV STK N 0 0 229.60 229.30 0.30
 
 
0.131
256.90 186.70
MORPHOSYS STK 0 0 67.65 67.60 0.05
 
 
0.074
67.85 16.25
1 & 1 AG 0 0 15.720 15.720 0.00
 
 
0.000
19.280 9.390
UNITED INTER STK N 0 0 20.480 20.480 0.00
 
 
0.000
24.980 12.580
Encavis AG 0 0 16.870 16.880 -0.01
 
 
-0.059
16.940 10.980
BECHTLE STK 0 0 45.360 45.420 -0.06
 
 
-0.132
51.300 35.580
E.ON SE 0 0 12.220 12.240 -0.02
 
 
-0.163
12.860 10.575
DEUTSCHE BOERSE STK N 0 0 186.15 186.55 -0.40
 
 
-0.214
193.85 154.70
Fraport AG 0 0 45.320 45.440 -0.12
 
 
-0.264
56.640 44.140
Fuchs SE - Vorzugsaktien 0 0 44.220 44.340 -0.12
 
 
-0.271
46.800 33.100
BAYER AG 0 0 26.210 26.285 -0.08
 
 
-0.285
60.960 25.835
Kion Group AG 0 0 47.380 47.520 -0.14
 
 
-0.295
50.620 28.030
QIAGEN NV STK 0 0 36.725 36.850 -0.13
 
 
-0.339
44.688 35.635
Hugo Boss AG 0 0 49.010 49.180 -0.17
 
 
-0.346
74.940 48.860
RWE AG 0 0 32.270 32.390 -0.12
 
 
-0.370
42.780 30.360
Evonik Industries AG 0 0 19.205 19.280 -0.08
 
 
-0.389
20.310 15.820
CompuGroup Medical SE & Co. KGaA 0 0 29.180 29.300 -0.12
 
 
-0.410
51.900 26.800
TeamViewer SE 0 0 12.280 12.335 -0.06
 
 
-0.446
17.390 12.280
Scout24 SE 0 0 66.65 67.05 -0.40
 
 
-0.597
70.60 54.78
Ströer SE & Co. KGaA 0 0 58.10 58.45 -0.35
 
 
-0.599
58.45 41.22
BILFINGER STK 0 0 40.750 41.000 -0.25
 
 
-0.610
45.100 30.420
MTU Aero Engines 0 0 211.60 212.90 -1.30
 
 
-0.611
244.70 160.80
ATOSS SOFTWARE STK 0 0 243.50 245.00 -1.50
 
 
-0.612
275.50 168.60
Krones AG 0 0 122.60 123.40 -0.80
 
 
-0.648
128.40 89.60
Talanx AG 0 0 67.95 68.40 -0.45
 
 
-0.658
73.25 42.78
MERCK KGAA 0 0 144.85 145.85 -1.00
 
 
-0.686
170.15 137.00
Siltronic AG 0 0 79.35 79.95 -0.60
 
 
-0.750
93.65 59.25
Eckert & Ziegler SEAmendment 0 0 32.880 33.140 -0.26
 
 
-0.785
49.680 29.280
Henkel AG & Co. KGaA - Vorzugsaktien 0 0 71.40 71.98 -0.58
 
 
-0.806
78.30 66.26
EVOTEC SE 0 0 13.200 13.310 -0.11
 
 
-0.826
24.160 12.845
BASF SE 0 0 50.50 50.93 -0.43
 
 
-0.844
54.68 40.58
Mercedes-Benz Group AG 0 0 74.04 74.70 -0.66
 
 
-0.884
76.68 55.63
Brenntag SE 0 0 74.60 75.36 -0.76
 
 
-1.008
86.10 67.18
Deutsche Post AG 0 0 38.020 38.410 -0.39
 
 
-1.015
46.780 36.295
BAYERISCHE MOTOREN WERKE AG 0 0 105.70 106.80 -1.10
 
 
-1.030
114.80 87.83
LEG Immobilien SE 0 0 71.96 72.76 -0.80
 
 
-1.100
79.50 47.52
Porsche Automobil Holding SE 0 0 48.600 49.160 -0.56
 
 
-1.139
57.880 42.070
Rheinmetall AG 0 0 499.60 505.60 -6.00
 
 
-1.187
560.20 234.40
AURUBIS AG 0 0 73.75 74.65 -0.90
 
 
-1.206
85.98 57.50
Daimler Truck Holding AG 0 0 43.430 43.970 -0.54
 
 
-1.228
47.680 27.870
JENOPTIK STK 0 0 24.100 24.400 -0.30
 
 
-1.230
32.460 20.340
RTL Group 0 0 30.650 31.050 -0.40
 
 
-1.288
49.380 30.380
VOLKSWAGEN Vorzüge 0 0 120.45 122.05 -1.60
 
 
-1.311
131.42 99.32
Gerresheimer Group 0 0 98.65 100.10 -1.45
 
 
-1.449
120.90 82.80
ENERGIEKONTOR O.N. 0 0 61.10 62.00 -0.90
 
 
-1.452
87.20 60.80
SARTORIUS AG VZO O.N. 0 0 270.60 274.60 -4.00
 
 
-1.457
379.10 217.10
SIEMENS AG 0 0 172.54 175.24 -2.70
 
 
-1.541
185.30 121.26
Lanxess 0 0 25.820 26.240 -0.42
 
 
-1.601
36.790 20.300
Airbus SE 0 0 157.26 159.90 -2.64
 
 
-1.651
171.64 120.90
GEA Group AG 0 0 36.360 37.020 -0.66
 
 
-1.783
43.980 31.800
Knorr-Bremse 0 0 67.55 68.80 -1.25
 
 
-1.817
70.80 52.54
Delivery Hero SE 0 0 28.020 28.550 -0.53
 
 
-1.856
43.840 17.372
Zalando SE 0 0 26.790 27.320 -0.53
 
 
-1.940
37.500 16.400
NORDEX SE 0 0 12.140 12.390 -0.25
 
 
-2.018
13.130 9.184
Nagarro SE Namens-Aktien o.N. 0 0 67.85 69.25 -1.40
 
 
-2.022
106.30 64.30
Dr. Ing. h.c. F. Porsche AG 0 0 87.92 90.04 -2.12
 
 
-2.355
120.35 73.22
thyssenkrupp AG 0 0 4.529 4.642 -0.11
 
 
-2.434
7.466 4.419
Covestro AG 0 0 49.160 50.460 -1.30
 
 
-2.576
54.500 36.200
SAP SE, Walldorf 0 0 164.34 168.74 -4.40
 
 
-2.608
182.30 115.96
AIXTRON STK 0 0 21.960 22.560 -0.60
 
 
-2.660
38.990 21.500
SIXT SE 0 0 91.50 94.05 -2.55
 
 
-2.711
116.30 81.20
INFINEON TECHNOLOGIES AG 0 0 29.845 30.700 -0.86
 
 
-2.785
39.940 27.595
CONTINENTAL STK 0 0 62.00 63.80 -1.80
 
 
-2.821
77.26 59.12
JUNGHEINRICH PR 0 0 35.620 36.700 -1.08
 
 
-2.943
38.960 24.900
Wacker-Chemie AG 0 0 104.30 107.55 -3.25
 
 
-3.022
148.00 94.30
Heidelberg Materials AG 0 0 92.86 95.82 -2.96
 
 
-3.089
101.55 66.50
Siemens Energy AG Namens-Aktien o.N 0 0 17.125 17.740 -0.62
 
 
-3.467
24.800 7.054
Cancom IT Systems 0 0 28.440 29.500 -1.06
 
 
-3.593
32.800 21.500
BEFESA S.A. 0 0 33.220 34.580 -1.36
 
 
-3.933
41.140 25.000
Siemens Healthineers AG 0 0 49.870 52.120 -2.25
 
 
-4.317
57.980 44.460
SMA Solar Technology AG 0 0 45.780 47.860 -2.08
 
 
-4.346
111.500 45.780
Redcare Pharmacy N.V. 0 0 128.40 134.50 -6.10
 
 
-4.535
151.35 87.56
NEMETSCHEK 0 0 80.20 84.15 -3.95
 
 
-4.694
92.94 55.34
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.