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
9,380.78
Change
+70.77
Change in %
%
+0.760
Date
27/02/2024
Time
17:55:00
Open
9,303.89
Previous day
9,310.01
High
9,383.46
Low
9,303.89
52 weeks high
9,313.55
52 weeks low
7,905.04
Volume last trade
0
Volume
3,667,929
Turnover
3,667,929.00

 

Chart
Illustration
Comparison
Analysis
 

HDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
Vitesco Technologies Group AG 0 0 73.15 83.20 -10.05
 
 
-12.079
94.30 58.95
HelloFresh SE 0 0 11.185 12.460 -1.28
 
 
-10.233
33.510 11.495
AIXTRON STK 0 0 31.730 33.310 -1.58
 
 
-4.743
38.990 25.720
Talanx AG 0 0 64.65 67.25 -2.60
 
 
-3.866
69.65 40.06
PUMA STK 0 0 40.840 42.130 -1.29
 
 
-3.062
64.680 37.740
ATOSS SOFTWARE STK 0 0 227.00 232.00 -5.00
 
 
-2.155
252.50 154.20
Münchner Rückversicherung 0 0 421.70 430.20 -8.50
 
 
-1.976
430.20 300.60
Fuchs SE - Vorzugsaktien 0 0 40.040 40.840 -0.80
 
 
-1.959
41.560 33.100
MERCK KGAA 0 0 155.50 158.45 -2.95
 
 
-1.862
182.20 137.00
LEG Immobilien SE 0 0 69.06 70.34 -1.28
 
 
-1.820
79.50 47.43
BEFESA S.A. 0 0 29.220 29.740 -0.52
 
 
-1.748
49.680 25.000
Knorr-Bremse 0 0 61.52 62.48 -0.96
 
 
-1.536
70.02 52.54
SARTORIUS AG VZO O.N. 0 0 335.40 340.10 -4.70
 
 
-1.382
416.70 217.10
HANNOVER RUECKV STK N 0 0 233.20 236.40 -3.20
 
 
-1.354
236.70 162.70
Brenntag SE 0 0 82.84 83.94 -1.10
 
 
-1.310
83.94 65.42
Kion Group AG 0 0 41.510 42.050 -0.54
 
 
-1.284
43.350 28.030
Ströer SE & Co. KGaA 0 0 52.75 53.40 -0.65
 
 
-1.217
55.00 41.22
NEMETSCHEK 0 0 86.08 87.12 -1.04
 
 
-1.194
90.20 52.38
Cancom IT Systems 0 0 28.060 28.380 -0.32
 
 
-1.128
34.900 21.500
CONTINENTAL STK 0 0 73.18 74.00 -0.82
 
 
-1.108
78.20 59.12
adidas AG 0 0 188.00 190.04 -2.04
 
 
-1.073
197.04 139.76
CompuGroup Medical SE & Co. KGaA 0 0 29.740 30.060 -0.32
 
 
-1.065
51.900 29.780
Rheinmetall AG 0 0 417.50 421.90 -4.40
 
 
-1.043
421.90 234.40
TAG Immobilien AG 0 0 11.465 11.575 -0.11
 
 
-0.950
13.325 5.490
1 & 1 AG 0 0 16.820 16.980 -0.16
 
 
-0.942
19.280 9.390
Deutsche Post AG 0 0 42.805 43.175 -0.37
 
 
-0.857
46.780 36.295
GEA Group AG 0 0 37.170 37.470 -0.30
 
 
-0.801
43.980 31.800
TeamViewer SE 0 0 14.585 14.700 -0.12
 
 
-0.782
17.390 13.015
Evonik Industries AG 0 0 17.130 17.260 -0.13
 
 
-0.753
20.940 15.820
E.ON SE 0 0 11.695 11.780 -0.09
 
 
-0.722
12.670 10.080
Heidelberg Materials AG 0 0 85.92 86.54 -0.62
 
 
-0.716
88.46 59.20
MTU Aero Engines 0 0 213.90 215.40 -1.50
 
 
-0.696
244.70 160.80
Dr. Ing. h.c. F. Porsche AG 0 0 82.02 82.52 -0.50
 
 
-0.606
120.35 73.22
Fresenius Medical Care AG 0 0 36.200 36.410 -0.21
 
 
-0.577
49.280 31.140
Nagarro SE Namens-Aktien o.N. 0 0 88.65 89.15 -0.50
 
 
-0.561
106.60 64.30
QIAGEN NV STKAmendment 0 0 39.945 40.145 -0.20
 
 
-0.498
45.500 35.635
JENOPTIK STK 0 0 29.900 30.040 -0.14
 
 
-0.466
33.140 20.340
Lanxess 0 0 23.770 23.880 -0.11
 
 
-0.461
44.120 20.300
Fraport AG 0 0 52.58 52.82 -0.24
 
 
-0.454
56.64 42.90
Deutsche Bank AG 0 0 12.222 12.274 -0.05
 
 
-0.424
12.818 8.687
Porsche Automobil Holding SE 0 0 48.630 48.830 -0.20
 
 
-0.410
59.860 42.070
Henkel AG & Co. KGaA - Vorzugsaktien 0 0 69.76 70.04 -0.28
 
 
-0.400
78.30 65.92
Hella KGaA Hueck + CO 0 0 80.80 81.00 -0.20
 
 
-0.247
83.50 64.50
DEUTSCHE BOERSE STK N 0 0 192.45 192.90 -0.45
 
 
-0.233
192.90 154.70
Aroundtown SA 0 0 1.722 1.726 -0.00
 
 
-0.232
2.651 0.906
Fresenius SE & Co. KGaA 0 0 26.040 26.100 -0.06
 
 
-0.230
30.910 23.680
MORPHOSYS STK 0 0 65.12 65.26 -0.14
 
 
-0.215
65.54 13.90
Airbus SE 0 0 147.14 147.42 -0.28
 
 
-0.190
151.16 117.74
SAP SE, Walldorf 0 0 172.54 172.82 -0.28
 
 
-0.162
172.82 106.70
Gerresheimer Group 0 0 103.80 103.90 -0.10
 
 
-0.096
120.90 82.30
Delivery Hero SE 0 0 21.225 21.245 -0.02
 
 
-0.094
43.840 17.372
Redcare Pharmacy N.V. 0 0 142.50 142.60 -0.10
 
 
-0.070
148.60 66.88
ADTRAN Holdings Inc. 0 0 5.814 5.810 0.00
 
 
0.069
16.550 4.820
Covestro AG 0 0 49.910 49.860 0.05
 
 
0.100
54.500 35.270
BEIERSDORF AG 0 0 140.65 140.45 0.20
 
 
0.142
141.55 110.85
Zalando SE 0 0 19.325 19.285 0.04
 
 
0.207
38.870 16.400
BECHTLE STK 0 0 47.570 47.460 0.11
 
 
0.232
50.100 35.580
ALLIANZ SE 0 0 247.05 246.45 0.60
 
 
0.243
255.00 200.80
BAYERISCHE MOTOREN WERKE AG 0 0 107.80 107.52 0.28
 
 
0.260
112.86 87.83
ENERGIEKONTOR O.N. 0 0 67.10 66.90 0.20
 
 
0.299
87.20 60.20
PNE Wind AG 0 0 13.200 13.160 0.04
 
 
0.304
16.160 11.540
Freenet AG 0 0 24.300 24.220 0.08
 
 
0.330
26.360 21.140
Deutsche Telekom AG 0 0 22.165 22.085 0.08
 
 
0.362
23.280 18.652
Stabilus SA 0 0 61.60 61.35 0.25
 
 
0.407
66.35 48.30
RTL Group 0 0 34.320 34.180 0.14
 
 
0.410
49.380 31.640
Scout24 SE 0 0 66.34 66.02 0.32
 
 
0.485
68.52 50.72
NORDEX SE 0 0 9.452 9.402 0.05
 
 
0.532
15.155 9.184
Hugo Boss AG 0 0 63.44 63.10 0.34
 
 
0.539
74.94 54.94
Daimler Truck Holding AG 0 0 37.080 36.860 0.22
 
 
0.597
36.860 27.870
Carl-Zeiss Meditec AG 0 0 111.55 110.85 0.70
 
 
0.631
138.40 73.74
Symrise GmbH & Co. KG 0 0 97.50 96.88 0.62
 
 
0.640
109.90 88.58
Vonovia SE 0 0 26.250 26.080 0.17
 
 
0.652
28.780 15.590
VOLKSWAGEN Vorzüge 0 0 123.62 122.80 0.82
 
 
0.668
140.96 99.32
Siltronic AG 0 0 88.30 87.70 0.60
 
 
0.684
93.65 59.25
Krones AG 0 0 112.20 111.40 0.80
 
 
0.718
119.00 89.60
CTS Eventim AG & Co. KGaA 0 0 70.80 70.20 0.60
 
 
0.855
71.80 52.70
SIEMENS AG 0 0 176.14 174.56 1.58
 
 
0.905
174.72 121.26
RATIONAL AG 0 0 759.50 752.00 7.50
 
 
0.997
778.00 521.50
Encavis AG 0 0 11.285 11.170 0.12
 
 
1.030
18.650 11.170
K+S STK 0 0 12.755 12.625 0.13
 
 
1.030
22.640 12.445
JUNGHEINRICH PR 0 0 29.120 28.820 0.30
 
 
1.041
35.420 24.900
Siemens Healthineers AG 0 0 55.16 54.58 0.58
 
 
1.063
57.98 44.46
COMMERZBANK 0 0 10.825 10.710 0.12
 
 
1.074
11.910 8.978
Mercedes-Benz Group AGTrade Cancellations / Price Corrections 0 0 72.19 71.24 0.95
 
 
1.334
75.73 55.63
Siemens Energy AG Namens-Aktien o.N 0 0 14.020 13.830 0.19
 
 
1.374
24.800 7.054
UNITED INTER STK N 0 0 22.820 22.440 0.38
 
 
1.693
24.980 12.580
HOCHTIEF STK 0 0 106.30 104.50 1.80
 
 
1.722
110.00 64.12
BASF SE 0 0 47.260 46.435 0.83
 
 
1.777
50.940 40.575
AURUBIS AG 0 0 60.44 59.38 1.06
 
 
1.785
93.66 59.38
EVOTEC SE 0 0 14.130 13.880 0.25
 
 
1.801
24.160 13.300
BAYER AG 0 0 29.140 28.605 0.54
 
 
1.870
61.470 27.800
Wacker-Chemie AG 0 0 99.06 97.08 1.98
 
 
2.040
155.35 94.30
DEUTSCHE LUFTHANSA AG 0 0 7.370 7.211 0.16
 
 
2.205
10.968 6.596
Kontron AG 0 0 21.600 21.080 0.52
 
 
2.467
23.140 16.980
RWE AG 0 0 31.140 30.360 0.78
 
 
2.569
42.780 30.360
Hensoldt AG 0 0 34.720 33.680 1.04
 
 
3.088
37.940 23.760
SIXT SE 0 0 88.15 85.40 2.75
 
 
3.220
129.10 81.20
SMA Solar Technology AG 0 0 49.340 47.760 1.58
 
 
3.308
111.500 46.400
INFINEON TECHNOLOGIES AG 0 0 34.520 33.195 1.33
 
 
3.992
39.940 27.595
thyssenkrupp AG 0 0 4.669 4.459 0.21
 
 
4.710
7.708 4.419
Verbio SE 0 0 19.375 18.500 0.88
 
 
4.730
49.720 18.355
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.