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
10,122.63
Change
-72.28
Change in %
%
-0.709
Date
08/11/2024
Time
17:50:00
Open
10,215.95
Previous day
10,194.91
High
10,215.95
Low
10,086.57
52 weeks high
10,387.58
52 weeks low
8,225.52
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
Lanxess 0 0 23.340 26.480 -3.14
 
 
-11.858		 29.430 21.480
CTS Eventim AG & Co. KGaA 0 0 86.50 94.35 -7.85
 
 
-8.320		 99.95 59.25
BASF SE 0 0 43.465 45.600 -2.14
 
 
-4.682		 54.680 41.050
Daimler Truck Holding AG 0 0 37.540 39.160 -1.62
 
 
-4.137		 47.680 28.250
BAYERISCHE MOTOREN WERKE AG 0 0 67.56 70.06 -2.50
 
 
-3.568		 114.80 68.36
Mercedes-Benz Group AGTrade Cancellations / Price Corrections 0 0 52.24 54.10 -1.86
 
 
-3.438		 76.68 52.48
K+S STK 0 0 11.280 11.650 -0.37
 
 
-3.176		 15.475 10.050
Deutsche Bank AG 0 0 15.670 16.170 -0.50
 
 
-3.092		 16.620 10.482
Carl-Zeiss Meditec AG 0 0 58.10 59.95 -1.85
 
 
-3.086		 121.90 55.75
VOLKSWAGEN Vorzüge 0 0 84.18 86.76 -2.58
 
 
-2.974		 126.40 84.14
thyssenkrupp AG 0 0 3.410 3.514 -0.10
 
 
-2.960		 7.120 2.790
SCHOTT Pharma AG & CO. KGaA 0 0 28.560 29.220 -0.66
 
 
-2.259		 42.000 25.840
HOCHTIEF STK 0 0 112.00 114.40 -2.40
 
 
-2.098		 117.60 92.60
Dr. Ing. h.c. F. Porsche AG 0 0 64.34 65.68 -1.34
 
 
-2.040		 95.66 63.06
BAYER AG 0 0 24.050 24.470 -0.42
 
 
-1.716		 41.690 23.945
COMMERZBANK 0 0 15.850 16.110 -0.26
 
 
-1.614		 16.880 10.270
Gerresheimer Group 0 0 76.35 77.45 -1.10
 
 
-1.420		 109.20 76.55
EVOTEC SE 0 0 7.665 7.770 -0.11
 
 
-1.351		 21.520 5.300
Heidelberg Materials AG 0 0 114.85 116.30 -1.45
 
 
-1.247		 116.30 68.06
INFINEON TECHNOLOGIES AG 0 0 28.675 29.015 -0.34
 
 
-1.172		 38.500 28.620
UNITED INTER STK N 0 0 18.850 19.050 -0.20
 
 
-1.050		 24.980 16.420
Nagarro SE Namens-Aktien o.N. 0 0 85.45 86.35 -0.90
 
 
-1.042		 95.80 67.85
Fuchs SE - Vorzugsaktien 0 0 44.560 45.000 -0.44
 
 
-0.978		 46.800 37.040
SIEMENS AG 0 0 185.02 186.82 -1.80
 
 
-0.963		 187.82 130.00
Porsche Automobil Holding SE 0 0 37.500 37.850 -0.35
 
 
-0.925		 51.500 36.410
PNE Wind AG 0 0 10.900 11.000 -0.10
 
 
-0.909		 14.860 10.740
Delivery Hero SE 0 0 37.130 37.470 -0.34
 
 
-0.907		 41.560 17.372
Scout24 SE 0 0 82.70 83.45 -0.75
 
 
-0.899		 83.60 61.04
JENOPTIK STK 0 0 22.560 22.760 -0.20
 
 
-0.879		 30.780 21.540
Ströer SE & Co. KGaA 0 0 51.95 52.40 -0.45
 
 
-0.859		 67.10 44.18
Henkel AG & Co. KGaA - Vorzugsaktien 0 0 77.30 77.96 -0.66
 
 
-0.847		 85.30 67.66
HelloFresh SE 0 0 10.565 10.655 -0.09
 
 
-0.845		 21.140 4.471
Evonik Industries AG 0 0 18.850 19.010 -0.16
 
 
-0.842		 21.120 16.725
Kontron AG 0 0 17.900 18.050 -0.15
 
 
-0.831		 23.140 15.250
MTU Aero Engines 0 0 315.00 317.60 -2.60
 
 
-0.819		 317.60 182.25
E.ON SE 0 0 11.945 12.040 -0.10
 
 
-0.789		 13.755 11.185
RTL Group 0 0 28.400 28.600 -0.20
 
 
-0.699		 37.080 27.950
ALLIANZ SE 0 0 287.60 289.60 -2.00
 
 
-0.691		 303.50 220.25
DEUTSCHE LUFTHANSA AG 0 0 6.240 6.280 -0.04
 
 
-0.637		 8.562 5.556
HANNOVER RUECKV STK N 0 0 239.30 240.80 -1.50
 
 
-0.623		 262.80 201.00
Symrise GmbH & Co. KG 0 0 106.05 106.60 -0.55
 
 
-0.516		 124.20 92.40
SMA Solar Technology AG 0 0 13.940 14.010 -0.07
 
 
-0.500		 61.650 14.010
Airbus SE 0 0 144.28 144.94 -0.66
 
 
-0.455		 171.64 126.38
Münchner Rückversicherung 0 0 470.20 472.10 -1.90
 
 
-0.402		 509.60 370.10
Covestro AG 0 0 57.72 57.94 -0.22
 
 
-0.380		 58.42 46.84
JUNGHEINRICH PR 0 0 25.140 25.220 -0.08
 
 
-0.317		 38.960 24.000
Fresenius SE & Co. KGaA 0 0 33.860 33.960 -0.10
 
 
-0.294		 34.870 24.540
Brenntag SE 0 0 61.36 61.48 -0.12
 
 
-0.195		 86.10 59.60
Elmos Semiconductor SE 0 0 63.00 63.10 -0.10
 
 
-0.158		 89.20 53.80
CompuGroup Medical SE & Co. KGaA 0 0 15.110 15.130 -0.02
 
 
-0.132		 40.100 13.380
RWE AG 0 0 30.200 30.210 -0.01
 
 
-0.033		 41.700 29.760
BECHTLE STK 0 0 32.920 32.920 0.00
 
 
0.000		 51.300 31.300
TAG Immobilien AG 0 0 15.130 15.120 0.01
 
 
0.066		 16.890 10.770
DEUTSCHE BOERSE STK NTrade Cancellations / Price Corrections 0 0 212.60 212.20 0.40
 
 
0.189		 218.20 165.05
NORDEX SE 0 0 12.320 12.290 0.03
 
 
0.244		 15.580 9.184
ENERGIEKONTOR O.N. 0 0 44.850 44.700 0.15
 
 
0.336		 83.000 44.700
Eckert & Ziegler SE 0 0 39.740 39.600 0.14
 
 
0.354		 44.720 29.224
Krones AG 0 0 119.60 119.00 0.60
 
 
0.504		 131.80 98.75
LEG Immobilien SE 0 0 85.62 85.06 0.56
 
 
0.658		 95.28 64.96
Deutsche Post AG 0 0 35.600 35.320 0.28
 
 
0.793		 46.205 35.260
GEA Group AG 0 0 45.320 44.900 0.42
 
 
0.935		 47.220 32.250
1 & 1 AG 0 0 12.940 12.820 0.12
 
 
0.936		 19.280 12.460
Fraport AG 0 0 48.880 48.420 0.46
 
 
0.950		 56.640 43.900
TUI AG - konvertierte Namensaktien 0 0 7.880 7.804 0.08
 
 
0.974		 7.952 5.088
SAP SE, Walldorf 0 0 221.95 219.80 2.15
 
 
0.978		 223.45 132.32
Cancom IT Systems 0 0 24.480 24.240 0.24
 
 
0.990		 33.140 24.200
MERCK KGAA 0 0 151.00 149.45 1.55
 
 
1.037		 175.45 137.00
adidas AG 0 0 219.90 217.60 2.30
 
 
1.057		 238.50 164.22
Deutsche Telekom AG 0 0 28.580 28.280 0.30
 
 
1.061		 28.630 20.880
CONTINENTAL STK 0 0 56.28 55.66 0.62
 
 
1.114		 77.26 51.94
BEIERSDORF AG 0 0 125.10 123.70 1.40
 
 
1.132		 146.75 122.05
Talanx AG 0 0 73.45 72.60 0.85
 
 
1.171		 78.45 58.75
Fresenius Medical Care AG 0 0 39.720 39.260 0.46
 
 
1.172		 41.490 32.160
BILFINGER STK 0 0 45.200 44.650 0.55
 
 
1.232		 51.800 33.760
Hypoport SE 0 0 224.80 221.80 3.00
 
 
1.353		 344.40 125.70
Aroundtown SA 0 0 2.786 2.743 0.04
 
 
1.568		 3.036 1.627
Rheinmetall AG 0 0 541.40 533.00 8.40
 
 
1.576		 566.00 274.10
SARTORIUS AG VZO O.N. 0 0 232.20 228.50 3.70
 
 
1.619		 379.10 205.30
QIAGEN NV STK 0 0 41.120 40.435 0.69
 
 
1.694		 43.115 36.725
Siltronic AG 0 0 51.95 51.00 0.95
 
 
1.863		 93.65 51.00
Hensoldt AG 0 0 33.660 33.040 0.62
 
 
1.877		 43.980 23.760
Siemens Healthineers AG 0 0 52.02 51.06 0.96
 
 
1.880		 57.58 47.15
RATIONAL AG 0 0 873.00 854.50 18.50
 
 
2.165		 935.00 585.50
Siemens Energy AG Namens-Aktien o.N 0 0 39.340 38.470 0.87
 
 
2.262		 38.910 9.204
BEFESA S.A. 0 0 20.380 19.890 0.49
 
 
2.464		 37.100 19.890
Vonovia SE 0 0 30.180 29.450 0.73
 
 
2.479		 33.680 23.240
SUESS MICROTEC 0 0 52.80 51.50 1.30
 
 
2.524		 70.50 16.92
AURUBIS AG 0 0 83.40 81.25 2.15
 
 
2.646		 81.25 57.50
Zalando SE 0 0 26.830 26.090 0.74
 
 
2.836		 30.740 16.400
Hella KGaA Hueck + CO 0 0 88.40 85.90 2.50
 
 
2.910		 91.10 74.30
Knorr-Bremse 0 0 74.65 72.50 2.15
 
 
2.966		 81.65 53.68
AIXTRON STK 0 0 14.505 14.075 0.43
 
 
3.055		 38.990 14.075
ATOSS SOFTWARE STK 0 0 117.80 114.20 3.60
 
 
3.152		 143.20 97.50
TeamViewer SE 0 0 11.725 11.335 0.39
 
 
3.441		 14.930 10.450
Stabilus SA 0 0 38.300 36.950 1.35
 
 
3.654		 66.350 34.150
Wacker-Chemie AG 0 0 81.54 78.30 3.24
 
 
4.138		 122.50 77.86
Kion Group AG 0 0 37.310 35.640 1.67
 
 
4.686		 50.620 30.350
NEMETSCHEK 0 0 104.80 99.95 4.85
 
 
4.852		 102.00 72.28
TRATON SE 0 0 31.600 30.100 1.50
 
 
4.983		 35.250 18.440
Freenet AG 0 0 28.860 27.440 1.42
 
 
5.175		 28.140 22.920
Hugo Boss AG 0 0 43.140 40.870 2.27
 
 
5.554		 69.600 33.630
PUMA STK 0 0 45.730 43.180 2.55
 
 
5.906		 60.580 34.540
Redcare Pharmacy N.V. 0 0 167.20 152.60 14.60
 
 
9.567		 152.60 97.70
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.