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
10,374.82
Change
-10.84
Change in %
%
-0.104
Date
23/12/2024
Time
17:50:00
Open
10,369.36
Previous day
10,385.66
High
10,392.88
Low
10,345.73
52 weeks high
10,693.73
52 weeks low
8,799.66
Volume last trade
n/a
Volume
0
Turnover
0.00

 

Intraday1 Week1 Month3 Months1 Year5 YearsOverall
Chart
Illustration
Comparison
Analysis
 

HDAX stock price list

 Bid Ask Last Previous day
52 weeks high 52 weeks low
AIXTRON STK 0 0 15.170 14.250 0.92
 
 
6.456		 38.570 12.795
ATOSS SOFTWARE STK 0 0 113.20 108.60 4.60
 
 
4.236		 143.20 97.50
TUI AG - konvertierte Namensaktien 0 0 8.514 8.184 0.33
 
 
4.032		 8.628 5.328
Wacker-Chemie AG 0 0 68.84 66.20 2.64
 
 
3.988		 115.00 66.20
LEG Immobilien SE 0 0 81.54 78.66 2.88
 
 
3.661		 95.28 67.68
SUESS MICROTEC 0 0 49.650 48.000 1.65
 
 
3.438		 70.500 25.600
AUTO1 Group SE 0 0 15.760 15.300 0.46
 
 
3.007		 16.520 3.348
TeamViewer SE 0 0 9.442 9.190 0.25
 
 
2.742		 14.700 9.190
TAG Immobilien AG 0 0 14.270 13.890 0.38
 
 
2.736		 16.890 11.100
Elmos Semiconductor SE 0 0 67.90 66.40 1.50
 
 
2.259		 89.20 53.80
NEMETSCHEK 0 0 93.75 91.70 2.05
 
 
2.236		 104.80 73.36
Hensoldt AG 0 0 34.700 33.980 0.72
 
 
2.119		 43.980 23.900
Kion Group AG 0 0 31.330 30.770 0.56
 
 
1.820		 50.620 30.770
Deutsche Bank AG 0 0 16.310 16.022 0.29
 
 
1.798		 17.106 11.598
Hypoport SE 0 0 173.80 170.90 2.90
 
 
1.697		 344.40 159.10
Rheinmetall AG 0 0 621.00 611.20 9.80
 
 
1.603		 660.00 287.20
DEUTSCHE LUFTHANSA AG 0 0 6.202 6.108 0.09
 
 
1.539		 8.040 5.556
Cancom IT Systems 0 0 23.180 22.840 0.34
 
 
1.489		 33.140 22.580
JENOPTIK STK 0 0 22.620 22.300 0.32
 
 
1.435		 30.780 20.620
Hugo Boss AG 0 0 43.530 42.920 0.61
 
 
1.421		 67.480 32.620
RWE AG 0 0 28.380 28.000 0.38
 
 
1.357		 41.140 28.000
Krones AG 0 0 120.00 118.40 1.60
 
 
1.351		 131.80 108.20
HOCHTIEF STK 0 0 127.60 125.90 1.70
 
 
1.350		 131.00 97.85
NEXUS STK 0 0 69.50 68.60 0.90
 
 
1.312		 69.50 47.15
Nagarro SE Namens-Aktien o.N. 0 0 81.45 80.45 1.00
 
 
1.243		 99.20 67.85
HelloFresh SE 0 0 11.995 11.860 0.14
 
 
1.138		 14.555 4.471
GEA Group AG 0 0 48.220 47.680 0.54
 
 
1.133		 49.240 35.390
Lanxess 0 0 23.270 23.010 0.26
 
 
1.130		 29.430 21.480
JUNGHEINRICH PR 0 0 25.140 24.880 0.26
 
 
1.045		 38.960 23.840
E.ON SE 0 0 11.200 11.085 0.12
 
 
1.037		 13.755 11.085
Henkel AG & Co. KGaA - Vorzugsaktien 0 0 83.94 83.08 0.86
 
 
1.035		 85.60 68.80
Scout24 SE 0 0 84.35 83.50 0.85
 
 
1.018		 90.20 61.66
adidas AG 0 0 235.00 232.90 2.10
 
 
0.902		 243.80 164.22
Carl-Zeiss Meditec AG 0 0 46.480 46.080 0.40
 
 
0.868		 121.900 46.040
Heidelberg Materials AG 0 0 118.90 117.95 0.95
 
 
0.805		 126.75 78.96
SARTORIUS AG VZO O.N. 0 0 214.50 212.80 1.70
 
 
0.799		 379.10 204.10
Fresenius SE & Co. KGaA 0 0 33.490 33.240 0.25
 
 
0.752		 34.870 24.540
NORDEX SE 0 0 11.400 11.320 0.08
 
 
0.707		 15.580 9.184
Freenet AG 0 0 27.400 27.240 0.16
 
 
0.587		 29.760 22.920
HANNOVER RUECKV STK N 0 0 245.30 243.90 1.40
 
 
0.574		 262.80 211.90
INFINEON TECHNOLOGIES AG 0 0 31.525 31.370 0.16
 
 
0.494		 38.195 28.620
Fuchs SE - Vorzugsaktien 0 0 41.860 41.660 0.20
 
 
0.480		 46.800 37.040
QIAGEN NV STK 0 0 42.740 42.545 0.20
 
 
0.458		 43.855 36.725
Delivery Hero SE 0 0 28.530 28.400 0.13
 
 
0.458		 41.560 17.372
BECHTLE STK 0 0 30.920 30.780 0.14
 
 
0.455		 51.300 30.460
Kontron AG 0 0 19.130 19.050 0.08
 
 
0.420		 23.140 15.250
BEIERSDORF AG 0 0 122.65 122.15 0.50
 
 
0.409		 146.75 120.75
RATIONAL AG 0 0 837.50 834.50 3.00
 
 
0.359		 935.00 647.00
CONTINENTAL STK 0 0 63.98 63.76 0.22
 
 
0.345		 77.26 51.94
ALLIANZ SEDelivery 0 0 294.00 293.00 1.00
 
 
0.341		 304.00 240.95
Covestro AG 0 0 56.94 56.76 0.18
 
 
0.317		 58.42 46.84
Münchner Rückversicherung 0 0 498.50 497.10 1.40
 
 
0.282		 520.20 375.70
Fraport AG 0 0 57.55 57.40 0.15
 
 
0.261		 57.55 43.90
BAYERISCHE MOTOREN WERKE AG 0 0 76.68 76.50 0.18
 
 
0.235		 114.80 65.96
MERCK KGAA 0 0 137.65 137.35 0.30
 
 
0.218		 175.45 137.35
Knorr-Bremse 0 0 67.80 67.70 0.10
 
 
0.148		 81.65 54.94
Redcare Pharmacy N.V. 0 0 137.40 137.20 0.20
 
 
0.146		 169.90 97.70
Hella KGaA Hueck + CO 0 0 85.50 85.40 0.10
 
 
0.117		 91.10 80.40
Brenntag SE 0 0 57.04 56.98 0.06
 
 
0.105		 86.10 55.86
UNITED INTER STK N 0 0 15.190 15.180 0.01
 
 
0.066		 24.980 15.180
Evonik Industries AG 0 0 16.535 16.525 0.01
 
 
0.061		 21.120 16.435
EVOTEC SE 0 0 8.365 8.360 0.01
 
 
0.060		 21.520 5.300
PUMA STK 0 0 45.220 45.200 0.02
 
 
0.044		 52.120 34.540
PNE Wind AG 0 0 10.520 10.520 0.00
 
 
0.000		 14.860 10.520
Siemens Energy AG Namens-Aktien o.N 0 0 51.02 51.02 0.00
 
 
0.000		 53.08 11.22
RTL Group 0 0 26.450 26.450 0.00
 
 
0.000		 37.080 23.850
1 & 1 AG 0 0 11.220 11.220 0.00
 
 
0.000		 19.280 11.220
BILFINGER STK 0 0 46.100 46.100 0.00
 
 
0.000		 51.800 33.900
SIEMENS AG 0 0 188.92 188.98 -0.06
 
 
-0.032		 195.24 155.04
Vonovia SE 0 0 29.340 29.350 -0.01
 
 
-0.034		 33.680 24.090
SCHOTT Pharma AG & CO. KGaA 0 0 23.820 23.860 -0.04
 
 
-0.168		 42.000 23.680
CompuGroup Medical SE & Co. KGaA 0 0 21.660 21.700 -0.04
 
 
-0.184		 40.100 13.380
Symrise GmbH & Co. KG 0 0 101.45 101.65 -0.20
 
 
-0.197		 124.20 92.40
Fresenius Medical Care AG 0 0 43.590 43.680 -0.09
 
 
-0.206		 45.590 33.100
COMMERZBANK 0 0 15.265 15.300 -0.04
 
 
-0.229		 16.880 10.270
Airbus SE 0 0 153.98 154.38 -0.40
 
 
-0.259		 171.64 126.38
Deutsche Telekom AG 0 0 28.840 28.940 -0.10
 
 
-0.346		 30.570 20.880
Aroundtown SA 0 0 2.877 2.887 -0.01
 
 
-0.346		 3.209 1.627
CTS Eventim AG & Co. KGaA 0 0 82.00 82.30 -0.30
 
 
-0.365		 99.95 59.25
Deutsche Post AG 0 0 33.570 33.700 -0.13
 
 
-0.386		 45.165 33.570
thyssenkrupp AG 0 0 3.886 3.904 -0.02
 
 
-0.461		 6.362 2.790
Siemens Healthineers AG 0 0 51.70 51.94 -0.24
 
 
-0.462		 57.58 47.85
BAYER AG 0 0 18.846 18.948 -0.10
 
 
-0.538		 35.615 18.846
Zalando SE 0 0 32.830 33.020 -0.19
 
 
-0.575		 35.050 16.400
Eckert & Ziegler SE 0 0 44.460 44.740 -0.28
 
 
-0.626		 47.220 29.224
BASF SE 0 0 42.335 42.635 -0.30
 
 
-0.704		 54.680 41.050
K+S STK 0 0 10.515 10.590 -0.08
 
 
-0.708		 15.000 10.050
DEUTSCHE BOERSE STK N 0 0 222.20 223.80 -1.60
 
 
-0.715		 225.20 177.95
Porsche Automobil Holding SE 0 0 35.670 35.930 -0.26
 
 
-0.724		 51.500 33.800
SAP SE, Walldorf 0 0 236.90 238.65 -1.75
 
 
-0.733		 241.25 135.76
Talanx AG 0 0 79.85 80.45 -0.60
 
 
-0.746		 86.05 63.75
MTU Aero Engines 0 0 318.40 321.00 -2.60
 
 
-0.810		 327.50 193.50
Mercedes-Benz Group AG 0 0 52.89 53.45 -0.56
 
 
-1.048		 76.68 51.45
Daimler Truck Holding AG 0 0 36.560 36.970 -0.41
 
 
-1.109		 47.680 29.970
Ströer SE & Co. KGaA 0 0 46.380 47.020 -0.64
 
 
-1.361		 67.100 46.380
AURUBIS AG 0 0 78.00 79.15 -1.15
 
 
-1.453		 84.45 57.50
Dr. Ing. h.c. F. Porsche AG 0 0 57.36 58.26 -0.90
 
 
-1.545		 95.66 57.08
TRATON SE 0 0 27.500 28.050 -0.55
 
 
-1.961		 35.250 20.280
VOLKSWAGEN Vorzüge 0 0 87.10 89.08 -1.98
 
 
-2.223		 126.40 80.08
IONOS Group SE Namens-Aktien o.N. 0 0 20.900 21.450 -0.55
 
 
-2.564		 29.700 16.580
Siltronic AG 0 0 45.080 46.300 -1.22
 
 
-2.635		 93.650 45.080
Gerresheimer Group 0 0 70.15 72.65 -2.50
 
 
-3.441		 109.20 70.15
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.