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
adidas AG 0 0 208.80 210.70 -1.90
 
 
-0.902		 238.50 164.22
Airbus SE 0 0 139.66 139.82 -0.16
 
 
-0.114		 171.64 126.38
AIXTRON STK 0 0 12.795 13.105 -0.31
 
 
-2.366		 38.990 13.105
ALLIANZ SE 0 0 291.70 291.00 0.70
 
 
0.241		 303.50 229.80
Aroundtown SA 0 0 2.856 2.708 0.15
 
 
5.465		 3.036 1.627
ATOSS SOFTWARE STK 0 0 118.80 117.20 1.60
 
 
1.365		 143.20 97.50
AURUBIS AG 0 0 77.00 80.00 -3.00
 
 
-3.750		 83.40 57.50
BASF SE 0 0 42.130 41.965 0.17
 
 
0.393		 54.680 41.050
BAYER AG 0 0 19.826 19.566 0.26
 
 
1.329		 35.615 19.566
BAYERISCHE MOTOREN WERKE AG 0 0 68.00 67.90 0.10
 
 
0.147		 114.80 65.96
BECHTLE STK 0 0 32.080 32.140 -0.06
 
 
-0.187		 51.300 31.300
BEFESA S.A. 0 0 17.810 18.260 -0.45
 
 
-2.464		 37.100 18.260
BEIERSDORF AG 0 0 120.95 120.75 0.20
 
 
0.166		 146.75 120.75
BILFINGER STK 0 0 44.250 44.500 -0.25
 
 
-0.562		 51.800 33.760
Brenntag SE 0 0 59.30 59.74 -0.44
 
 
-0.737		 86.10 55.86
Cancom IT Systems 0 0 23.880 24.100 -0.22
 
 
-0.913		 33.140 22.580
Carl-Zeiss Meditec AG 0 0 55.50 54.75 0.75
 
 
1.370		 121.90 54.75
COMMERZBANK 0 0 15.175 15.665 -0.49
 
 
-3.128		 16.880 10.270
CompuGroup Medical SE & Co. KGaA 0 0 14.110 14.110 0.00
 
 
0.000		 40.100 13.380
CONTINENTAL STK 0 0 59.86 61.12 -1.26
 
 
-2.062		 77.26 51.94
Covestro AG 0 0 57.04 57.36 -0.32
 
 
-0.558		 58.42 46.84
CTS Eventim AG & Co. KGaA 0 0 82.15 80.45 1.70
 
 
2.113		 99.95 59.25
Daimler Truck Holding AG 0 0 36.860 36.270 0.59
 
 
1.627		 47.680 29.350
Delivery Hero SE 0 0 38.280 37.030 1.25
 
 
3.376		 41.560 17.372
Deutsche Bank AGDelivery 0 0 15.500 15.892 -0.39
 
 
-2.467		 16.620 11.026
DEUTSCHE BOERSE STK N 0 0 215.10 213.20 1.90
 
 
0.891		 218.20 172.40
DEUTSCHE LUFTHANSA AG 0 0 6.042 6.128 -0.09
 
 
-1.403		 8.562 5.556
Deutsche Post AG 0 0 35.130 34.920 0.21
 
 
0.601		 46.205 34.260
Deutsche Telekom AG 0 0 29.420 28.910 0.51
 
 
1.764		 28.910 20.880
Dr. Ing. h.c. F. Porsche AG 0 0 57.08 57.50 -0.42
 
 
-0.730		 95.66 57.50
Eckert & Ziegler SE 0 0 37.520 36.660 0.86
 
 
2.346		 44.720 29.224
Elmos Semiconductor SE 0 0 61.80 61.80 0.00
 
 
0.000		 89.20 53.80
ENERGIEKONTOR O.N. 0 0 40.250 41.100 -0.85
 
 
-2.068		 83.000 39.900
E.ON SE 0 0 12.070 11.605 0.47
 
 
4.007		 13.755 11.500
Evonik Industries AG 0 0 17.500 17.435 0.07
 
 
0.373		 21.120 16.725
EVOTEC SE 0 0 8.455 9.980 -1.53
 
 
-15.281		 21.520 5.300
Fraport AG 0 0 49.480 50.250 -0.77
 
 
-1.532		 56.640 43.900
Freenet AG 0 0 28.740 28.600 0.14
 
 
0.490		 28.860 22.920
Fresenius Medical Care AG 0 0 42.330 41.860 0.47
 
 
1.123		 41.950 33.100
Fresenius SE & Co. KGaA 0 0 33.230 32.750 0.48
 
 
1.466		 34.870 24.540
Fuchs SE - Vorzugsaktien 0 0 44.020 43.880 0.14
 
 
0.319		 46.800 37.040
GEA Group AG 0 0 46.200 45.480 0.72
 
 
1.583		 47.220 33.070
Gerresheimer Group 0 0 70.40 70.25 0.15
 
 
0.214		 109.20 70.25
HANNOVER RUECKV STK N 0 0 247.30 245.20 2.10
 
 
0.856		 262.80 211.90
Heidelberg Materials AG 0 0 118.40 118.65 -0.25
 
 
-0.211		 120.80 71.94
Hella KGaA Hueck + CO 0 0 86.10 86.20 -0.10
 
 
-0.116		 91.10 78.40
HelloFresh SE 0 0 10.345 10.960 -0.62
 
 
-5.611		 16.170 4.471
Henkel AG & Co. KGaA - Vorzugsaktien 0 0 78.10 78.02 0.08
 
 
0.103		 85.30 68.80
Hensoldt AG 0 0 36.420 36.640 -0.22
 
 
-0.600		 43.980 23.760
HOCHTIEF STK 0 0 115.20 113.60 1.60
 
 
1.408		 117.60 97.85
Hugo Boss AG 0 0 39.200 40.180 -0.98
 
 
-2.439		 69.600 33.630
Hypoport SE 0 0 214.00 214.20 -0.20
 
 
-0.093		 344.40 133.00
INFINEON TECHNOLOGIES AG 0 0 29.900 29.170 0.73
 
 
2.503		 38.500 28.620
JENOPTIK STK 0 0 21.060 20.960 0.10
 
 
0.477		 30.780 20.940
JUNGHEINRICH PR 0 0 24.160 24.200 -0.04
 
 
-0.165		 38.960 23.840
Kion Group AG 0 0 32.160 33.030 -0.87
 
 
-2.634		 50.620 31.120
Knorr-Bremse 0 0 72.35 71.85 0.50
 
 
0.696		 81.65 54.94
Kontron AG 0 0 16.960 16.920 0.04
 
 
0.236		 23.140 15.250
Krones AG 0 0 116.20 115.00 1.20
 
 
1.043		 131.80 101.60
K+S STK 0 0 11.220 11.340 -0.12
 
 
-1.058		 15.000 10.050
Lanxess 0 0 23.290 23.330 -0.04
 
 
-0.171		 29.430 21.480
LEG Immobilien SE 0 0 82.74 83.08 -0.34
 
 
-0.409		 95.28 67.68
Mercedes-Benz Group AGTrade Cancellations / Price Corrections 0 0 52.32 51.87 0.45
 
 
0.868		 76.68 51.45
MERCK KGAA 0 0 140.00 138.20 1.80
 
 
1.302		 175.45 137.00
MTU Aero Engines 0 0 318.30 313.00 5.30
 
 
1.693		 319.60 184.30
Münchner Rückversicherung 0 0 485.50 485.30 0.20
 
 
0.041		 509.60 375.70
Nagarro SE Namens-Aktien o.N. 0 0 95.30 94.05 1.25
 
 
1.329		 97.65 67.85
NEMETSCHEK 0 0 98.95 100.10 -1.15
 
 
-1.149		 104.80 73.36
NORDEX SE 0 0 11.380 11.780 -0.40
 
 
-3.396		 15.580 9.184
PNE Wind AG 0 0 10.780 10.880 -0.10
 
 
-0.919		 14.860 10.740
Porsche Automobil Holding SE 0 0 34.340 34.300 0.04
 
 
0.117		 51.500 34.300
PUMA STK 0 0 43.760 45.440 -1.68
 
 
-3.697		 60.580 34.540
QIAGEN NV STK 0 0 40.105 39.565 0.54
 
 
1.365		 43.115 36.725
RATIONAL AG 0 0 898.50 881.00 17.50
 
 
1.986		 935.00 587.00
Redcare Pharmacy N.V. 0 0 146.30 142.90 3.40
 
 
2.379		 169.90 97.70
Rheinmetall AG 0 0 618.80 605.20 13.60
 
 
2.247		 607.00 274.10
RTL Group 0 0 24.150 24.200 -0.05
 
 
-0.207		 37.080 23.850
RWE AG 0 0 31.440 30.930 0.51
 
 
1.649		 41.700 29.760
SAP SE, Walldorf 0 0 226.20 221.85 4.35
 
 
1.961		 223.45 135.76
SARTORIUS AG VZO O.N. 0 0 204.10 206.20 -2.10
 
 
-1.018		 379.10 205.30
SCHOTT Pharma AG & CO. KGaA 0 0 26.080 26.240 -0.16
 
 
-0.610		 42.000 25.500
Scout24 SE 0 0 84.50 84.55 -0.05
 
 
-0.059		 85.20 61.34
SIEMENS AG 0 0 177.30 176.00 1.30
 
 
0.739		 188.60 149.74
Siemens Energy AG Namens-Aktien o.N 0 0 48.320 47.030 1.29
 
 
2.743		 47.030 10.205
Siemens Healthineers AG 0 0 48.880 49.790 -0.91
 
 
-1.828		 57.580 47.850
Siltronic AG 0 0 47.200 46.580 0.62
 
 
1.331		 93.650 46.580
SMA Solar Technology AG 0 0 11.690 12.000 -0.31
 
 
-2.583		 61.650 12.000
Stabilus SA 0 0 32.350 32.400 -0.05
 
 
-0.154		 66.350 32.400
Ströer SE & Co. KGaA 0 0 47.060 47.540 -0.48
 
 
-1.010		 67.100 47.540
SUESS MICROTEC 0 0 48.950 47.950 1.00
 
 
2.086		 70.500 24.400
Symrise GmbH & Co. KG 0 0 104.60 103.30 1.30
 
 
1.258		 124.20 92.40
TAG Immobilien AG 0 0 14.320 14.610 -0.29
 
 
-1.985		 16.890 11.100
Talanx AG 0 0 79.85 77.70 2.15
 
 
2.767		 79.10 63.75
TeamViewer SE 0 0 11.610 11.560 0.05
 
 
0.433		 14.700 10.450
thyssenkrupp AG 0 0 3.800 3.866 -0.07
 
 
-1.707		 7.120 2.790
TRATON SE 0 0 28.650 28.800 -0.15
 
 
-0.521		 35.250 18.880
TUI AG - konvertierte Namensaktien 0 0 7.452 7.452 0.00
 
 
0.000		 7.952 5.328
UNITED INTER STK N 0 0 15.830 15.580 0.25
 
 
1.605		 24.980 15.470
VOLKSWAGEN Vorzüge 0 0 81.82 81.04 0.78
 
 
0.962		 126.40 80.98
Vonovia SE 0 0 30.190 28.810 1.38
 
 
4.790		 33.680 24.090
Wacker-Chemie AG 0 0 71.88 72.82 -0.94
 
 
-1.291		 115.70 71.90
Zalando SE 0 0 27.630 27.380 0.25
 
 
0.913		 30.740 16.400
1 & 1 AG 0 0 11.880 11.820 0.06
 
 
0.508		 19.280 11.600
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.