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