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
10,150.78
Change
+95.15
Change in %
%
+0.946
Date
22/11/2024
Time
17:50:00
Open
10,101.84
Previous day
10,055.63
High
10,155.64
Low
10,003.03
52 weeks high
10,387.58
52 weeks low
8,599.52
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
Aroundtown SA 0 0 2.856 2.708 0.15
 
 
5.465		 3.036 1.627
Vonovia SE 0 0 30.190 28.810 1.38
 
 
4.790		 33.680 24.090
E.ON SE 0 0 12.070 11.605 0.47
 
 
4.007		 13.755 11.500
Delivery Hero SE 0 0 38.280 37.030 1.25
 
 
3.376		 41.560 17.372
Talanx AG 0 0 79.85 77.70 2.15
 
 
2.767		 79.10 63.75
Siemens Energy AG Namens-Aktien o.N 0 0 48.320 47.030 1.29
 
 
2.743		 47.030 10.205
INFINEON TECHNOLOGIES AG 0 0 29.900 29.170 0.73
 
 
2.503		 38.500 28.620
Redcare Pharmacy N.V. 0 0 146.30 142.90 3.40
 
 
2.379		 169.90 97.70
Eckert & Ziegler SE 0 0 37.520 36.660 0.86
 
 
2.346		 44.720 29.224
Rheinmetall AG 0 0 618.80 605.20 13.60
 
 
2.247		 607.00 274.10
CTS Eventim AG & Co. KGaA 0 0 82.15 80.45 1.70
 
 
2.113		 99.95 59.25
SUESS MICROTEC 0 0 48.950 47.950 1.00
 
 
2.086		 70.500 24.400
RATIONAL AG 0 0 898.50 881.00 17.50
 
 
1.986		 935.00 587.00
SAP SE, Walldorf 0 0 226.20 221.85 4.35
 
 
1.961		 223.45 135.76
Deutsche Telekom AG 0 0 29.420 28.910 0.51
 
 
1.764		 28.910 20.880
MTU Aero Engines 0 0 318.30 313.00 5.30
 
 
1.693		 319.60 184.30
RWE AG 0 0 31.440 30.930 0.51
 
 
1.649		 41.700 29.760
Daimler Truck Holding AG 0 0 36.860 36.270 0.59
 
 
1.627		 47.680 29.350
UNITED INTER STK N 0 0 15.830 15.580 0.25
 
 
1.605		 24.980 15.470
GEA Group AG 0 0 46.200 45.480 0.72
 
 
1.583		 47.220 33.070
Fresenius SE & Co. KGaA 0 0 33.230 32.750 0.48
 
 
1.466		 34.870 24.540
HOCHTIEF STK 0 0 115.20 113.60 1.60
 
 
1.408		 117.60 97.85
Carl-Zeiss Meditec AG 0 0 55.50 54.75 0.75
 
 
1.370		 121.90 54.75
ATOSS SOFTWARE STK 0 0 118.80 117.20 1.60
 
 
1.365		 143.20 97.50
QIAGEN NV STK 0 0 40.105 39.565 0.54
 
 
1.365		 43.115 36.725
Siltronic AG 0 0 47.200 46.580 0.62
 
 
1.331		 93.650 46.580
Nagarro SE Namens-Aktien o.N. 0 0 95.30 94.05 1.25
 
 
1.329		 97.65 67.85
BAYER AG 0 0 19.826 19.566 0.26
 
 
1.329		 35.615 19.566
MERCK KGAA 0 0 140.00 138.20 1.80
 
 
1.302		 175.45 137.00
Symrise GmbH & Co. KG 0 0 104.60 103.30 1.30
 
 
1.258		 124.20 92.40
Fresenius Medical Care AG 0 0 42.330 41.860 0.47
 
 
1.123		 41.950 33.100
Krones AG 0 0 116.20 115.00 1.20
 
 
1.043		 131.80 101.60
VOLKSWAGEN Vorzüge 0 0 81.82 81.04 0.78
 
 
0.962		 126.40 80.98
Zalando SE 0 0 27.630 27.380 0.25
 
 
0.913		 30.740 16.400
DEUTSCHE BOERSE STK N 0 0 215.10 213.20 1.90
 
 
0.891		 218.20 172.40
Mercedes-Benz Group AGTrade Cancellations / Price Corrections 0 0 52.32 51.87 0.45
 
 
0.868		 76.68 51.45
HANNOVER RUECKV STK N 0 0 247.30 245.20 2.10
 
 
0.856		 262.80 211.90
SIEMENS AG 0 0 177.30 176.00 1.30
 
 
0.739		 188.60 149.74
Knorr-Bremse 0 0 72.35 71.85 0.50
 
 
0.696		 81.65 54.94
Deutsche Post AG 0 0 35.130 34.920 0.21
 
 
0.601		 46.205 34.260
1 & 1 AG 0 0 11.880 11.820 0.06
 
 
0.508		 19.280 11.600
Freenet AG 0 0 28.740 28.600 0.14
 
 
0.490		 28.860 22.920
JENOPTIK STK 0 0 21.060 20.960 0.10
 
 
0.477		 30.780 20.940
TeamViewer SE 0 0 11.610 11.560 0.05
 
 
0.433		 14.700 10.450
BASF SE 0 0 42.130 41.965 0.17
 
 
0.393		 54.680 41.050
Evonik Industries AG 0 0 17.500 17.435 0.07
 
 
0.373		 21.120 16.725
Fuchs SE - Vorzugsaktien 0 0 44.020 43.880 0.14
 
 
0.319		 46.800 37.040
ALLIANZ SE 0 0 291.70 291.00 0.70
 
 
0.241		 303.50 229.80
Kontron AG 0 0 16.960 16.920 0.04
 
 
0.236		 23.140 15.250
Gerresheimer Group 0 0 70.40 70.25 0.15
 
 
0.214		 109.20 70.25
BEIERSDORF AG 0 0 120.95 120.75 0.20
 
 
0.166		 146.75 120.75
BAYERISCHE MOTOREN WERKE AG 0 0 68.00 67.90 0.10
 
 
0.147		 114.80 65.96
Porsche Automobil Holding SE 0 0 34.340 34.300 0.04
 
 
0.117		 51.500 34.300
Henkel AG & Co. KGaA - Vorzugsaktien 0 0 78.10 78.02 0.08
 
 
0.103		 85.30 68.80
Münchner Rückversicherung 0 0 485.50 485.30 0.20
 
 
0.041		 509.60 375.70
CompuGroup Medical SE & Co. KGaA 0 0 14.110 14.110 0.00
 
 
0.000		 40.100 13.380
TUI AG - konvertierte Namensaktien 0 0 7.452 7.452 0.00
 
 
0.000		 7.952 5.328
Elmos Semiconductor SE 0 0 61.80 61.80 0.00
 
 
0.000		 89.20 53.80
Scout24 SE 0 0 84.50 84.55 -0.05
 
 
-0.059		 85.20 61.34
Hypoport SE 0 0 214.00 214.20 -0.20
 
 
-0.093		 344.40 133.00
Airbus SE 0 0 139.66 139.82 -0.16
 
 
-0.114		 171.64 126.38
Hella KGaA Hueck + CO 0 0 86.10 86.20 -0.10
 
 
-0.116		 91.10 78.40
Stabilus SA 0 0 32.350 32.400 -0.05
 
 
-0.154		 66.350 32.400
JUNGHEINRICH PR 0 0 24.160 24.200 -0.04
 
 
-0.165		 38.960 23.840
Lanxess 0 0 23.290 23.330 -0.04
 
 
-0.171		 29.430 21.480
BECHTLE STK 0 0 32.080 32.140 -0.06
 
 
-0.187		 51.300 31.300
RTL Group 0 0 24.150 24.200 -0.05
 
 
-0.207		 37.080 23.850
Heidelberg Materials AG 0 0 118.40 118.65 -0.25
 
 
-0.211		 120.80 71.94
LEG Immobilien SE 0 0 82.74 83.08 -0.34
 
 
-0.409		 95.28 67.68
TRATON SE 0 0 28.650 28.800 -0.15
 
 
-0.521		 35.250 18.880
Covestro AG 0 0 57.04 57.36 -0.32
 
 
-0.558		 58.42 46.84
BILFINGER STK 0 0 44.250 44.500 -0.25
 
 
-0.562		 51.800 33.760
Hensoldt AG 0 0 36.420 36.640 -0.22
 
 
-0.600		 43.980 23.760
SCHOTT Pharma AG & CO. KGaA 0 0 26.080 26.240 -0.16
 
 
-0.610		 42.000 25.500
Dr. Ing. h.c. F. Porsche AG 0 0 57.08 57.50 -0.42
 
 
-0.730		 95.66 57.50
Brenntag SE 0 0 59.30 59.74 -0.44
 
 
-0.737		 86.10 55.86
adidas AG 0 0 208.80 210.70 -1.90
 
 
-0.902		 238.50 164.22
Cancom IT Systems 0 0 23.880 24.100 -0.22
 
 
-0.913		 33.140 22.580
PNE Wind AG 0 0 10.780 10.880 -0.10
 
 
-0.919		 14.860 10.740
Ströer SE & Co. KGaA 0 0 47.060 47.540 -0.48
 
 
-1.010		 67.100 47.540
SARTORIUS AG VZO O.N. 0 0 204.10 206.20 -2.10
 
 
-1.018		 379.10 205.30
K+S STK 0 0 11.220 11.340 -0.12
 
 
-1.058		 15.000 10.050
NEMETSCHEK 0 0 98.95 100.10 -1.15
 
 
-1.149		 104.80 73.36
Wacker-Chemie AG 0 0 71.88 72.82 -0.94
 
 
-1.291		 115.70 71.90
DEUTSCHE LUFTHANSA AG 0 0 6.042 6.128 -0.09
 
 
-1.403		 8.562 5.556
Fraport AG 0 0 49.48 50.25 -0.77
 
 
-1.532		 56.64 43.90
thyssenkrupp AG 0 0 3.800 3.866 -0.07
 
 
-1.707		 7.120 2.790
Siemens Healthineers AG 0 0 48.880 49.790 -0.91
 
 
-1.828		 57.580 47.850
TAG Immobilien AG 0 0 14.320 14.610 -0.29
 
 
-1.985		 16.890 11.100
CONTINENTAL STK 0 0 59.86 61.12 -1.26
 
 
-2.062		 77.26 51.94
ENERGIEKONTOR O.N. 0 0 40.250 41.100 -0.85
 
 
-2.068		 83.000 39.900
AIXTRON STK 0 0 12.795 13.105 -0.31
 
 
-2.366		 38.990 13.105
Hugo Boss AG 0 0 39.200 40.180 -0.98
 
 
-2.439		 69.600 33.630
BEFESA S.A. 0 0 17.810 18.260 -0.45
 
 
-2.464		 37.100 18.260
Deutsche Bank AGDelivery 0 0 15.500 15.892 -0.39
 
 
-2.467		 16.620 11.026
SMA Solar Technology AG 0 0 11.690 12.000 -0.31
 
 
-2.583		 61.650 12.000
Kion Group AG 0 0 32.160 33.030 -0.87
 
 
-2.634		 50.620 31.120
COMMERZBANK 0 0 15.175 15.665 -0.49
 
 
-3.128		 16.880 10.270
NORDEX SE 0 0 11.380 11.780 -0.40
 
 
-3.396		 15.580 9.184
PUMA STK 0 0 43.760 45.440 -1.68
 
 
-3.697		 60.580 34.540
AURUBIS AG 0 0 77.00 80.00 -3.00
 
 
-3.750		 83.40 57.50
HelloFresh SE 0 0 10.345 10.960 -0.62
 
 
-5.611		 16.170 4.471
EVOTEC SE 0 0 8.455 9.980 -1.53
 
 
-15.281		 21.520 5.300
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.