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