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
10,008.58
Change
-20.59
Change in %
%
-0.205
Date
13/11/2024
Time
17:50:00
Open
10,001.03
Previous day
10,029.17
High
10,076.89
Low
9,930.12
52 weeks high
10,387.58
52 weeks low
8,282.44
Volume last trade
n/a
Volume
0
Turnover
n/a

 

Chart
Illustration
Comparison
Analysis
 

HDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
1 & 1 AG 11.720 11.920 11.980 12.700 -0.72
 
 
-5.669
19.280 12.460
Zalando SE 27.580 27.650 27.250 27.590 -0.34
 
 
-1.232
30.740 16.400
Wacker-Chemie AG 72.26 72.86 74.50 75.20 -0.70
 
 
-0.931
122.50 75.20
Vonovia SE 29.080 29.320 29.200 29.690 -0.49
 
 
-1.650
33.680 23.240
VOLKSWAGEN Vorzüge 81.78 82.18 80.98 83.64 -2.66
 
 
-3.180
126.40 83.64
UNITED INTER STK N 15.590 15.960 15.760 15.800 -0.04
 
 
-0.253
24.980 15.800
TUI AG - konvertierte Namensaktien 7.516 7.548 7.606 7.716 -0.11
 
 
-1.426
7.952 5.124
TRATON SE 30.750 30.850 30.950 31.450 -0.50
 
 
-1.590
35.250 18.640
thyssenkrupp AG 3.190 3.375 3.278 3.325 -0.05
 
 
-1.414
7.120 2.790
TeamViewer SE 11.575 11.775 11.665 11.545 0.12
 
 
1.039
14.930 10.450
Talanx AG 73.05 73.35 73.90 74.45 -0.55
 
 
-0.739
78.45 59.35
TAG Immobilien AG 15.010 15.110 15.000 15.550 -0.55
 
 
-3.537
16.890 10.770
Symrise GmbH & Co. KG 104.05 104.50 105.20 107.75 -2.55
 
 
-2.367
124.20 92.40
SUESS MICROTEC 51.90 52.30 51.90 50.90 1.00
 
 
1.965
70.50 22.00
Ströer SE & Co. KGaA 49.180 49.560 48.840 49.760 -0.92
 
 
-1.849
67.100 49.400
Stabilus SA 35.200 35.750 36.850 37.150 -0.30
 
 
-0.808
66.350 34.150
SMA Solar Technology AG 13.670 14.070 13.580 14.380 -0.80
 
 
-5.563
61.650 13.940
Siltronic AG 51.80 52.40 51.95 51.30 0.65
 
 
1.267
93.65 51.00
Siemens Healthineers AG 49.79 50.06 50.12 50.32 -0.20
 
 
-0.397
57.58 47.15
Siemens Energy AG Namens-Aktien o.N 45.970 46.140 46.100 42.840 3.26
 
 
7.610
42.840 10.200
SIEMENS AG 179.74 179.92 178.00 178.48 -0.48
 
 
-0.269
187.82 131.08
Scout24 SE 83.20 83.60 85.20 85.20 0.00
 
 
0.000
85.20 61.34
SCHOTT Pharma AG & CO. KGaA 27.760 27.880 28.120 28.780 -0.66
 
 
-2.293
42.000 25.840
SARTORIUS AG VZO O.N. 226.70 228.70 228.30 226.00 2.30
 
 
1.018
379.10 205.30
SAP SE, Walldorf 219.50 220.20 217.25 221.10 -3.85
 
 
-1.741
223.45 135.24
RWE AG 32.050 32.150 31.880 30.100 1.78
 
 
5.914
41.700 29.760
RTL Group 24.300 25.200 24.600 28.150 -3.55
 
 
-12.611
37.080 27.950
Rheinmetall AG 570.60 571.40 566.00 572.60 -6.60
 
 
-1.153
572.60 274.10
Redcare Pharmacy N.V. 162.50 163.80 163.00 161.50 1.50
 
 
0.929
169.90 97.70
RATIONAL AG 882.00 899.50 889.50 901.00 -11.50
 
 
-1.276
935.00 587.00
QIAGEN NV STK 40.125 40.425 40.425 40.735 -0.31
 
 
-0.761
43.115 36.725
PUMA STK 46.470 46.860 45.690 46.850 -1.16
 
 
-2.476
60.580 34.540
Porsche Automobil Holding SE 34.360 34.420 36.450 36.690 -0.24
 
 
-0.654
51.500 36.410
PNE Wind AG 10.860 11.080 10.880 11.000 -0.12
 
 
-1.091
14.860 10.740
NORDEX SE 11.500 11.600 11.500 11.640 -0.14
 
 
-1.203
15.580 9.184
NEMETSCHEK 102.70 103.10 102.60 102.90 -0.30
 
 
-0.292
104.80 73.24
Nagarro SE Namens-Aktien o.N. 89.30 91.30 89.25 88.05 1.20
 
 
1.363
95.80 67.85
Münchner Rückversicherung 468.40 470.50 467.60 467.60 0.00
 
 
0.000
509.60 371.10
MTU Aero Engines 309.80 311.00 310.10 313.50 -3.40
 
 
-1.085
319.60 183.75
MERCK KGAA 151.35 152.25 150.05 150.40 -0.35
 
 
-0.233
175.45 137.00
Mercedes-Benz Group AGTrade Cancellations / Price Corrections 51.26 51.63 51.39 52.18 -0.79
 
 
-1.514
76.68 52.18
LEG Immobilien SE 84.20 84.86 84.84 85.96 -1.12
 
 
-1.303
95.28 64.96
Lanxess 22.560 22.780 22.500 23.340 -0.84
 
 
-3.599
29.430 21.480
K+S STK 10.855 10.935 10.765 11.100 -0.34
 
 
-3.018
15.475 10.050
Krones AG 115.60 117.60 116.40 118.20 -1.80
 
 
-1.523
131.80 98.90
Kontron AG 16.970 17.430 17.140 17.260 -0.12
 
 
-0.695
23.140 15.250
Knorr-Bremse 71.35 71.95 71.90 74.30 -2.40
 
 
-3.230
81.65 54.26
Kion Group AG 35.020 35.310 35.220 36.470 -1.25
 
 
-3.427
50.620 31.120
JUNGHEINRICH PR 25.000 25.680 25.320 25.880 -0.56
 
 
-2.164
38.960 24.000
JENOPTIK STK 20.840 21.380 22.020 21.960 0.06
 
 
0.273
30.780 21.540
INFINEON TECHNOLOGIES AG 29.285 29.630 29.500 30.840 -1.34
 
 
-4.345
38.500 28.620
Hypoport SE 220.00 223.00 221.40 228.20 -6.80
 
 
-2.980
344.40 125.70
Hugo Boss AG 39.890 40.130 38.960 41.040 -2.08
 
 
-5.068
69.600 33.630
HOCHTIEF STK 113.00 113.70 114.10 114.50 -0.40
 
 
-0.349
117.60 95.15
Hensoldt AG 34.620 34.920 36.040 35.960 0.08
 
 
0.222
43.980 23.760
Henkel AG & Co. KGaA - Vorzugsaktien 78.08 78.36 77.44 77.00 0.44
 
 
0.571
85.30 68.80
HelloFresh SE 11.665 11.745 10.825 10.725 0.10
 
 
0.932
19.770 4.471
Hella KGaA Hueck + CO 87.90 88.30 89.50 90.20 -0.70
 
 
-0.776
91.10 74.30
Heidelberg Materials AG 118.30 118.70 118.30 117.95 0.35
 
 
0.297
120.80 70.04
HANNOVER RUECKV STK N 240.10 242.20 241.60 241.00 0.60
 
 
0.249
262.80 203.30
Gerresheimer Group 74.05 74.50 74.85 76.15 -1.30
 
 
-1.707
109.20 75.65
GEA Group AG 45.600 45.780 45.520 45.880 -0.36
 
 
-0.785
47.220 32.250
Fuchs SE - Vorzugsaktien 44.420 44.800 44.580 44.460 0.12
 
 
0.270
46.800 37.040
Fresenius SE & Co. KGaA 32.660 32.890 32.840 33.180 -0.34
 
 
-1.025
34.870 24.540
Fresenius Medical Care AG 39.860 40.310 40.020 40.150 -0.13
 
 
-0.324
41.490 33.100
Freenet AG 27.940 28.300 28.120 28.340 -0.22
 
 
-0.776
28.860 22.920
Fraport AG 48.620 48.900 49.260 49.620 -0.36
 
 
-0.726
56.640 43.900
EVOTEC SE 8.420 8.575 8.510 8.355 0.16
 
 
1.855
21.520 5.300
Evonik Industries AG 17.545 17.690 17.280 18.235 -0.96
 
 
-5.237
21.120 16.725
E.ON SE 11.740 11.795 11.755 11.840 -0.09
 
 
-0.718
13.755 11.310
ENERGIEKONTOR O.N. 40.650 41.300 40.600 41.850 -1.25
 
 
-2.987
83.000 41.850
Elmos Semiconductor SE 63.50 64.30 66.20 62.90 3.30
 
 
5.246
89.20 53.80
Eckert & Ziegler SE 39.160 39.960 39.580 38.800 0.78
 
 
2.010
44.720 29.224
Dr. Ing. h.c. F. Porsche AG 62.40 62.68 62.98 63.72 -0.74
 
 
-1.161
95.66 63.06
Deutsche Telekom AG 27.820 27.890 27.830 28.130 -0.30
 
 
-1.066
28.740 20.880
Deutsche Post AG 34.370 34.440 34.260 34.820 -0.56
 
 
-1.608
46.205 34.820
DEUTSCHE LUFTHANSA AG 6.168 6.184 6.156 6.300 -0.14
 
 
-2.286
8.562 5.556
DEUTSCHE BOERSE STK NTrade Cancellations / Price Corrections 207.60 209.10 208.20 209.70 -1.50
 
 
-0.715
218.20 166.15
Deutsche Bank AG 15.582 15.610 15.480 15.760 -0.28
 
 
-1.777
16.620 10.482
Delivery Hero SE 38.580 39.110 38.910 37.920 0.99
 
 
2.611
41.560 17.372
Daimler Truck Holding AG 36.000 36.590 36.370 37.100 -0.73
 
 
-1.968
47.680 28.250
CTS Eventim AG & Co. KGaA 90.25 90.50 91.15 91.70 -0.55
 
 
-0.600
99.95 59.25
Covestro AG 57.10 57.28 56.96 57.34 -0.38
 
 
-0.663
58.42 46.84
CONTINENTAL STK 60.32 60.72 59.72 59.44 0.28
 
 
0.471
77.26 51.94
CompuGroup Medical SE & Co. KGaA 14.270 14.760 14.510 14.680 -0.17
 
 
-1.158
40.100 13.380
COMMERZBANK 15.680 15.690 15.655 15.745 -0.09
 
 
-0.572
16.880 10.270
Carl-Zeiss Meditec AG 56.90 58.55 57.65 57.90 -0.25
 
 
-0.432
121.90 55.75
Cancom IT Systems 23.820 24.120 22.660 22.580 0.08
 
 
0.354
33.140 22.580
Brenntag SE 57.82 58.12 55.86 59.72 -3.86
 
 
-6.463
86.10 59.60
BILFINGER STK 45.250 45.450 44.850 46.250 -1.40
 
 
-3.027
51.800 33.760
BEIERSDORF AG 0 0 123.20 123.20 0.00
 
 
0.000
146.75 123.00
BEFESA S.A. 19.340 19.760 19.650 20.220 -0.57
 
 
-2.819
37.100 19.890
BECHTLE STK 32.140 32.620 32.240 33.400 -1.16
 
 
-3.473
51.300 31.300
BAYERISCHE MOTOREN WERKE AG 66.10 66.36 65.96 67.28 -1.32
 
 
-1.962
114.80 67.28
BAYER AG 19.984 20.405 20.135 21.035 -0.90
 
 
-4.279
41.640 21.035
BASF SE 42.205 42.345 42.025 42.600 -0.58
 
 
-1.350
54.680 41.050
AURUBIS AG 77.15 77.50 74.95 80.70 -5.75
 
 
-7.125
83.40 57.50
ATOSS SOFTWARE STK 119.80 121.20 118.80 117.60 1.20
 
 
1.020
143.20 97.50
Aroundtown SA 2.667 2.807 2.736 2.733 0.00
 
 
0.110
3.036 1.627
ALLIANZ SE 284.10 284.70 283.20 283.10 0.10
 
 
0.035
303.50 220.60
AIXTRON STK 13.720 13.840 14.135 14.360 -0.23
 
 
-1.567
38.990 14.075
Airbus SE 138.66 139.06 138.00 139.92 -1.92
 
 
-1.372
171.64 126.38
adidas AG 217.50 218.00 216.60 219.30 -2.70
 
 
-1.231
238.50 164.22
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.