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
9,929.85
Change
+107.02
Change in %
%
+1.090
Date
12/07/2024
Time
17:50:00
Open
9,849.24
Previous day
9,822.83
High
9,946.63
Low
9,821.84
52 weeks high
10,067.85
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 68.70 65.70 3.00
 
 
4.566
68.70 15.72
SMA Solar Technology AG 0 0 28.340 27.120 1.22
 
 
4.499
91.600 26.240
Elmos Semiconductor SE 0 0 77.70 74.60 3.10
 
 
4.155
89.20 59.50
NORDEX SE 0 0 13.600 13.070 0.53
 
 
4.055
14.930 9.184
TAG Immobilien AG 0 0 15.120 14.590 0.53
 
 
3.633
15.120 9.116
LEG Immobilien SE 0 0 83.26 80.44 2.82
 
 
3.506
87.02 54.06
ATOSS SOFTWARE STK 0 0 114.80 111.20 3.60
 
 
3.237
137.75 95.20
Kion Group AG 0 0 39.730 38.590 1.14
 
 
2.954
50.620 28.030
Wacker-Chemie AG 0 0 104.40 101.70 2.70
 
 
2.655
140.55 94.30
ENERGIEKONTOR O.N. 0 0 66.30 64.60 1.70
 
 
2.632
87.20 60.80
MERCK KGAA 0 0 152.80 149.05 3.75
 
 
2.516
174.75 137.00
Siemens Healthineers AG 0 0 54.98 53.64 1.34
 
 
2.498
57.58 44.46
adidas AG 0 0 230.30 224.70 5.60
 
 
2.492
233.20 155.96
MTU Aero EnginesTrade Cancellations / Price Corrections 0 0 251.10 245.20 5.90
 
 
2.406
253.60 160.80
Redcare Pharmacy N.V. 0 0 137.80 134.60 3.20
 
 
2.377
151.35 95.52
Daimler Truck Holding AG 0 0 38.060 37.250 0.81
 
 
2.174
47.680 28.250
INFINEON TECHNOLOGIES AG 0 0 35.885 35.180 0.71
 
 
2.004
39.940 27.595
Porsche Automobil Holding SE 0 0 43.570 42.720 0.85
 
 
1.990
54.420 42.060
SARTORIUS AG VZO O.N. 0 0 242.80 238.10 4.70
 
 
1.974
379.10 211.70
DEUTSCHE BOERSE STK N 0 0 191.40 188.00 3.40
 
 
1.809
193.85 154.70
TeamViewer SE 0 0 10.960 10.785 0.18
 
 
1.623
17.390 10.450
Zalando SE 0 0 24.280 23.900 0.38
 
 
1.590
31.790 16.400
1 & 1 AG 0 0 16.000 15.760 0.24
 
 
1.523
19.280 9.960
RATIONAL AG 0 0 781.00 769.50 11.50
 
 
1.494
834.50 521.50
BASF SE 0 0 44.685 44.045 0.64
 
 
1.453
54.680 40.575
HOCHTIEF STK 0 0 108.00 106.50 1.50
 
 
1.408
110.10 78.20
Kontron AG 0 0 20.300 20.020 0.28
 
 
1.399
23.140 17.350
CTS Eventim AG & Co. KGaA 0 0 77.10 76.05 1.05
 
 
1.381
85.40 52.70
PNE Wind AG 0 0 13.660 13.480 0.18
 
 
1.335
14.860 11.540
BAYER AG 0 0 26.860 26.520 0.34
 
 
1.282
53.210 25.390
Siltronic AG 0 0 77.30 76.40 0.90
 
 
1.178
93.65 70.15
Aroundtown SA 0 0 2.234 2.208 0.03
 
 
1.178
2.488 1.275
JENOPTIK STK 0 0 28.540 28.220 0.32
 
 
1.134
30.780 20.340
ALLIANZ SE 0 0 266.70 263.80 2.90
 
 
1.099
277.65 209.30
Mercedes-Benz Group AG 0 0 64.61 63.91 0.70
 
 
1.095
76.68 55.63
QIAGEN NV STK 0 0 38.040 37.630 0.41
 
 
1.090
44.688 35.635
NEMETSCHEK 0 0 92.85 91.85 1.00
 
 
1.089
96.55 55.34
Lanxess 0 0 22.720 22.480 0.24
 
 
1.068
30.400 20.300
SIEMENS AG 0 0 178.76 176.90 1.86
 
 
1.051
187.82 121.26
Hugo Boss AG 0 0 40.120 39.710 0.41
 
 
1.032
74.300 38.990
Krones AG 0 0 126.20 125.20 1.00
 
 
0.799
131.80 89.60
K+S STK 0 0 11.695 11.610 0.09
 
 
0.732
18.105 11.610
SAP SE, Walldorf 0 0 186.64 185.40 1.24
 
 
0.669
188.64 119.34
Fuchs SE - Vorzugsaktien 0 0 42.180 41.900 0.28
 
 
0.668
46.800 34.600
DEUTSCHE LUFTHANSA AG 0 0 5.838 5.800 0.04
 
 
0.655
9.173 5.684
Deutsche Post AG 0 0 40.300 40.050 0.25
 
 
0.624
46.780 36.295
BAYERISCHE MOTOREN WERKE AG 0 0 90.82 90.26 0.56
 
 
0.620
114.80 86.80
Deutsche Telekom AG 0 0 23.920 23.790 0.13
 
 
0.546
23.920 18.652
COMMERZBANK 0 0 14.605 14.530 0.08
 
 
0.516
15.695 9.186
Cancom IT Systems 0 0 32.580 32.420 0.16
 
 
0.494
33.140 21.500
Fresenius SE & Co. KGaA 0 0 29.340 29.200 0.14
 
 
0.479
30.910 24.310
Münchner Rückversicherung 0 0 464.00 461.80 2.20
 
 
0.476
467.70 331.60
PUMA STK 0 0 43.330 43.130 0.20
 
 
0.464
64.680 37.740
Fresenius Medical Care AG 0 0 36.590 36.430 0.16
 
 
0.439
49.280 31.140
Ströer SE & Co. KGaA 0 0 62.50 62.25 0.25
 
 
0.402
67.10 41.22
Carl-Zeiss Meditec AG 0 0 65.30 65.05 0.25
 
 
0.384
121.90 63.60
Symrise GmbH & Co. KG 0 0 114.15 113.75 0.40
 
 
0.352
115.55 88.58
BEFESA S.A. 0 0 32.560 32.460 0.10
 
 
0.308
37.100 25.000
Hensoldt AG 0 0 36.300 36.200 0.10
 
 
0.276
43.980 23.760
GEA Group AG 0 0 39.440 39.340 0.10
 
 
0.254
40.180 31.800
thyssenkrupp AG 0 0 4.050 4.040 0.01
 
 
0.248
7.374 4.013
TUI AG - konvertierte NamensaktienDelisting 0 0 6.708 6.692 0.02
 
 
0.239
7.952 4.569
Hella KGaA Hueck + CO 0 0 86.40 86.20 0.20
 
 
0.232
86.40 64.50
E.ON SE 0 0 12.510 12.485 0.03
 
 
0.200
13.405 10.575
TRATON SE 0 0 30.450 30.400 0.05
 
 
0.164
35.250 17.570
Stabilus SA 0 0 43.350 43.300 0.05
 
 
0.115
66.350 42.300
HANNOVER RUECKV STK N 0 0 238.80 238.60 0.20
 
 
0.084
256.90 189.35
JUNGHEINRICH PR 0 0 31.600 31.580 0.02
 
 
0.063
38.960 24.900
RWE AG 0 0 33.980 33.970 0.01
 
 
0.029
41.700 30.360
RTL Group 0 0 29.900 29.900 0.00
 
 
0.000
39.440 28.450
Encavis AG 0 0 17.010 17.010 0.00
 
 
0.000
17.130 10.980
Covestro AG 0 0 54.68 54.70 -0.02
 
 
-0.037
55.04 46.20
Heidelberg Materials AG 0 0 99.62 99.66 -0.04
 
 
-0.040
102.80 66.50
Talanx AG 0 0 71.40 71.45 -0.05
 
 
-0.070
75.25 52.15
AIXTRON STK 0 0 21.600 21.620 -0.02
 
 
-0.093
38.990 17.920
Evonik Industries AG 0 0 18.900 18.925 -0.03
 
 
-0.132
20.600 15.820
HelloFresh SE 0 0 5.928 5.936 -0.01
 
 
-0.135
33.510 4.471
CONTINENTAL STK 0 0 58.92 59.00 -0.08
 
 
-0.136
77.26 52.32
Siemens Energy AG Namens-Aktien o.N 0 0 27.610 27.650 -0.04
 
 
-0.145
27.650 7.054
Eckert & Ziegler SE 0 0 45.300 45.400 -0.10
 
 
-0.220
48.680 29.280
Rheinmetall AG 0 0 509.20 510.40 -1.20
 
 
-0.235
560.20 234.40
Airbus SE 0 0 132.12 132.48 -0.36
 
 
-0.272
171.64 120.90
Freenet AG 0 0 25.280 25.360 -0.08
 
 
-0.315
27.300 21.140
VOLKSWAGEN Vorzüge 0 0 106.95 107.30 -0.35
 
 
-0.326
126.40 99.32
Henkel AG & Co. KGaA - Vorzugsaktien 0 0 81.06 81.36 -0.30
 
 
-0.369
85.30 66.26
Vonovia SE 0 0 28.990 29.100 -0.11
 
 
-0.378
29.780 19.020
Nagarro SE Namens-Aktien o.N. 0 0 76.65 77.00 -0.35
 
 
-0.455
93.40 64.30
BEIERSDORF AG 0 0 137.45 138.10 -0.65
 
 
-0.471
146.75 113.70
Brenntag SE 0 0 63.20 63.50 -0.30
 
 
-0.472
86.10 63.12
Gerresheimer Group 0 0 104.70 105.20 -0.50
 
 
-0.475
120.90 82.80
BILFINGER STK 0 0 48.650 48.900 -0.25
 
 
-0.511
51.300 30.420
Deutsche Bank AG 0 0 15.296 15.390 -0.09
 
 
-0.611
16.620 9.545
CompuGroup Medical SE & Co. KGaA 0 0 15.980 16.080 -0.10
 
 
-0.622
48.380 15.550
Delivery Hero SE 0 0 20.740 20.880 -0.14
 
 
-0.670
42.655 17.372
AURUBIS AG 0 0 78.85 79.40 -0.55
 
 
-0.693
84.42 57.50
Scout24 SE 0 0 72.15 72.75 -0.60
 
 
-0.825
72.90 56.82
Dr. Ing. h.c. F. Porsche AG 0 0 75.00 75.66 -0.66
 
 
-0.872
114.65 67.58
Knorr-Bremse 0 0 71.30 72.05 -0.75
 
 
-1.041
74.45 52.54
BECHTLE STK 0 0 41.140 41.660 -0.52
 
 
-1.248
51.300 38.000
Fraport AG 0 0 46.760 47.420 -0.66
 
 
-1.392
56.640 44.140
EVOTEC SE 0 0 9.050 9.255 -0.21
 
 
-2.215
24.160 7.315
UNITED INTER STK N 0 0 20.940 21.500 -0.56
 
 
-2.605
24.980 13.000
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.