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

10,042.12

Change

+157.58

Change in %

+1.594

Date
19/09/2024
Time
14:56:00
Open
9,975.72
Previous day
9,884.54
High
10,059.13
Low
9,942.01
52 weeks high
10,067.85
52 weeks low
7,905.04
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 %
E.ON SE	13.200	13.205	13.250	13.530	-0.28	-2.069	13.755	10.575
Vonovia SE	31.830	31.940	32.440	33.000	-0.56	-1.697	33.550	20.120
RWE AG	31.670	31.680	32.300	32.760	-0.46	-1.404	41.700	30.360
BEIERSDORF AG	128.90	128.95	124.15	125.75	-1.60	-1.272	146.75	119.75
COMMERZBANK	15.675	15.680	15.575	15.765	-0.19	-1.205	15.765	9.508
QIAGEN NV STK	41.385	41.405	41.020	41.435	-0.42	-1.002	43.115	35.635
Brenntag SE	65.56	65.60	63.78	64.42	-0.64	-0.993	86.10	63.00
Symrise GmbH & Co. KG	120.80	120.90	120.75	121.95	-1.20	-0.984	121.95	88.58
Covestro AG	55.26	55.28	55.00	55.46	-0.46	-0.829	56.76	46.20
JENOPTIK STK	27.200	27.380	27.220	27.440	-0.22	-0.802	30.780	20.340
Ströer SE & Co. KGaA	56.15	56.30	54.85	55.25	-0.40	-0.724	67.10	41.78
Scout24 SE	75.10	75.20	74.25	74.65	-0.40	-0.536	74.65	56.82
DEUTSCHE BOERSE STK N	203.80	204.30	203.60	204.60	-1.00	-0.489	209.70	154.70
Gerresheimer Group	101.10	101.30	102.20	102.70	-0.50	-0.487	109.20	82.80
Deutsche Telekom AG	25.960	25.970	26.020	26.130	-0.11	-0.421	26.980	19.692
Deutsche Post AG	39.700	39.710	39.610	39.770	-0.16	-0.402	46.205	35.950
Freenet AG	26.560	26.680	26.740	26.820	-0.08	-0.298	27.300	21.660
Siemens Healthineers AG	50.140	50.160	49.840	49.960	-0.12	-0.240	57.580	44.460
ENERGIEKONTOR O.N.	55.80	56.00	55.60	55.70	-0.10	-0.180	84.10	54.60
SUESS MICROTEC	58.30	58.40	58.60	58.70	-0.10	-0.170	68.90	15.72
PUMA STK	37.880	37.920	37.530	37.580	-0.05	-0.133	60.580	34.540
Dr. Ing. h.c. F. Porsche AG	69.62	69.66	68.34	68.34	0.00	0.000	95.80	65.08
AIXTRON STK	16.255	16.280	16.265	16.265	0.00	0.000	38.990	14.375
GEA Group AG	43.060	43.140	42.140	42.120	0.02	0.047	42.440	31.800
CONTINENTAL STK	56.32	56.36	55.42	55.36	0.06	0.108	77.26	51.94
Airbus SE	132.82	132.86	129.60	129.44	0.16	0.124	171.64	120.90
adidas AG	225.70	225.90	221.20	220.90	0.30	0.136	238.20	155.96
RTL Group	30.350	30.650	30.600	30.550	0.05	0.164	37.080	27.950
BEFESA S.A.	25.340	25.400	24.460	24.420	0.04	0.164	37.100	23.720
Fresenius SE & Co. KGaA	34.080	34.200	34.260	34.170	0.09	0.263	34.620	24.310
Henkel AG & Co. KGaA - Vorzugsaktien	81.52	81.56	80.16	79.92	0.24	0.300	85.30	66.26
SIEMENS AG	169.62	169.66	166.78	166.24	0.54	0.325	187.82	121.26
ALLIANZ SE	292.20	292.30	290.20	289.10	1.10	0.380	289.10	217.65
Deutsche Bank AG	15.190	15.196	15.026	14.960	0.07	0.441	16.620	9.545
Wacker-Chemie AG	84.62	84.70	82.46	82.08	0.38	0.463	137.15	78.12
ATOSS SOFTWARE STK	127.60	128.20	127.40	126.80	0.60	0.473	143.20	95.20
Fresenius Medical Care AG	37.390	37.560	37.650	37.470	0.18	0.480	43.120	31.140
Encavis AG	17.040	17.160	17.140	17.050	0.09	0.528	17.130	10.980
SAP SE, Walldorf	205.00	205.05	201.20	200.10	1.10	0.550	200.50	120.14
SMA Solar Technology AG	18.370	18.410	19.150	19.040	0.11	0.578	66.500	17.960
Evonik Industries AG	20.780	20.800	20.550	20.430	0.12	0.587	20.600	15.820
Talanx AG	76.25	76.35	75.05	74.60	0.45	0.603	78.45	57.30
NEMETSCHEK	90.15	90.25	88.15	87.60	0.55	0.628	96.55	55.34
Kion Group AG	34.900	34.950	32.940	32.730	0.21	0.642	50.620	28.030
HOCHTIEF STK	108.60	108.80	107.40	106.70	0.70	0.656	111.30	91.10
PNE Wind AG	11.720	11.740	11.640	11.560	0.08	0.692	14.860	10.740
BILFINGER STK	47.000	47.100	46.000	45.650	0.35	0.767	51.800	31.120
CTS Eventim AG & Co. KGaA	87.30	87.45	86.40	85.65	0.75	0.876	87.40	52.70
K+S STK	11.260	11.275	11.030	10.930	0.10	0.915	17.665	10.050
NORDEX SE	15.220	15.250	15.260	15.120	0.14	0.926	15.120	9.184
TeamViewer SE	11.835	11.915	11.880	11.770	0.11	0.935	16.090	10.450
TAG Immobilien AG	15.960	16.000	16.140	15.990	0.15	0.938	16.730	9.116
HANNOVER RUECKV STK N	253.10	253.50	253.90	251.50	2.40	0.954	259.00	201.00
Heidelberg Materials AG	99.16	99.20	96.18	95.22	0.96	1.008	102.80	66.50
LEG Immobilien SE	92.10	92.20	93.02	92.02	1.00	1.087	93.82	54.06
UNITED INTER STK N	19.130	19.280	19.270	19.050	0.22	1.155	24.980	16.420
MERCK KGAA	167.55	167.60	168.45	166.10	2.35	1.415	175.45	137.00
Carl-Zeiss Meditec AG	59.80	60.20	59.80	58.95	0.85	1.442	121.90	55.75
Aroundtown SA	2.670	2.712	2.710	2.670	0.04	1.498	2.800	1.627
Cancom IT Systems	28.820	28.900	28.080	27.660	0.42	1.518	33.140	21.500
Hugo Boss AG	38.520	38.550	36.730	36.160	0.57	1.576	69.600	33.630
TUI AG - konvertierte Namensaktien	6.630	6.636	6.472	6.370	0.10	1.601	7.952	4.569
Fraport AG	49.400	49.460	48.960	48.180	0.78	1.619	56.640	43.900
Porsche Automobil Holding SE	41.270	41.290	40.810	40.100	0.71	1.771	51.500	38.330
Redcare Pharmacy N.V.	118.60	119.50	118.80	116.70	2.10	1.799	151.35	95.52
Hella KGaA Hueck + CO	89.20	89.60	89.60	88.00	1.60	1.818	91.10	65.40
VOLKSWAGEN Vorzüge	94.72	94.76	94.46	92.74	1.72	1.855	126.40	88.82
Krones AG	130.20	131.00	130.00	127.60	2.40	1.881	131.80	89.60
Münchner Rückversicherung	489.70	490.70	491.00	481.70	9.30	1.931	494.90	367.50
DEUTSCHE LUFTHANSA AG	6.426	6.430	6.300	6.180	0.12	1.942	8.562	5.556
1 & 1 AG	13.580	13.640	13.560	13.300	0.26	1.955	19.280	12.460
Elmos Semiconductor SE	67.70	68.10	66.00	64.70	1.30	2.009	89.20	60.10
AURUBIS AG	72.70	72.80	70.20	68.80	1.40	2.035	81.20	57.50
Stabilus SA	38.850	38.900	36.850	36.100	0.75	2.078	66.350	35.000
EVOTEC SE	6.490	6.605	6.575	6.440	0.14	2.096	21.610	5.300
Fuchs SE - Vorzugsaktien	40.000	40.220	40.160	39.320	0.84	2.136	46.800	34.600
JUNGHEINRICH PR	27.260	27.440	27.280	26.700	0.58	2.172	38.960	24.900
MTU Aero Engines	276.10	276.60	276.20	270.30	5.90	2.183	278.70	160.80
Nagarro SE Namens-Aktien o.N.	79.45	79.80	76.35	74.65	1.70	2.277	93.40	64.30
Hensoldt AG	28.900	28.920	28.920	28.240	0.68	2.408	43.980	23.760
TRATON SE	29.900	29.950	29.450	28.750	0.70	2.435	35.250	17.570
Knorr-Bremse	78.75	78.85	77.35	75.50	1.85	2.450	75.50	52.54
Siltronic AG	69.40	69.55	68.70	67.05	1.65	2.461	93.65	65.95
BASF SE	46.600	46.610	46.750	45.610	1.14	2.499	54.680	40.575
RATIONAL AG	910.50	913.50	913.50	891.00	22.50	2.525	909.00	521.50
Daimler Truck Holding AG	32.970	33.080	33.130	32.290	0.84	2.601	47.680	28.250
Siemens Energy AG Namens-Aktien o.N	32.130	32.150	32.070	31.200	0.87	2.788	31.200	7.054
Lanxess	27.180	27.220	26.500	25.780	0.72	2.793	28.850	20.300
Mercedes-Benz Group AG	59.15	59.25	59.28	57.64	1.64	2.845	76.68	55.63
Rheinmetall AG	494.40	494.70	495.50	481.40	14.10	2.929	566.00	234.40
BAYERISCHE MOTOREN WERKE AG	76.70	76.72	76.80	74.60	2.20	2.949	114.80	69.62
Zalando SE	26.750	26.770	26.320	25.550	0.77	3.014	27.320	16.400
INFINEON TECHNOLOGIES AG	31.165	31.255	31.195	30.280	0.92	3.022	38.500	27.595
CompuGroup Medical SE & Co. KGaA	14.000	14.230	14.110	13.660	0.45	3.294	40.100	13.590
Delivery Hero SE	30.390	30.550	30.480	29.480	1.00	3.392	33.490	17.372
Kontron AG	16.550	16.750	16.630	16.050	0.58	3.614	23.140	15.770
HelloFresh SE	8.660	8.680	8.884	8.574	0.31	3.616	33.010	4.471
BAYER AG	28.790	28.890	28.910	27.860	1.05	3.769	49.075	25.390
BECHTLE STK	38.780	38.980	38.800	37.340	1.46	3.910	51.300	36.540
SARTORIUS AG VZO O.N.	249.50	249.70	255.00	244.30	10.70	4.380	379.10	205.30
thyssenkrupp AG	3.184	3.223	3.195	3.054	0.14	4.617	7.170	2.790
Eckert & Ziegler SE	44.020	44.320	44.460	41.760	2.70	6.466	49.600	29.280

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.