HDAX

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

9,689.40

Change

+86.53

Change in %

+0.901

Date
06/05/2024
Time
17:05:00
Open
9,630.05
Previous day
9,602.87
High
9,710.91
Low
9,617.74
52 weeks high
9,856.91
52 weeks low
7,905.04
Volume last trade
n/a
Volume
0
Turnover
n/a

Intraday 1 Week 1 Month 3 Months 1 Year 5 Years Overall

Illustration

Chart type:

Scale type:

Comparison

Comparison to index:

Comparison with:

Analysis

Indicator 1:

Moving average:

HDAX stock price list

Name	Bid	Ask	Last	Previous day		Change to previous dayin EURin %
1 & 1 AG	16.420	16.500	16.080	16.340	-0.26	-1.591	19.280	9.390
Zalando SE	24.570	24.590	23.790	23.600	0.19	0.805	32.590	16.400
Wacker-Chemie AG	102.20	102.30	102.90	101.75	1.15	1.130	144.20	94.30
Vonovia SE	28.070	28.190	28.180	28.130	0.05	0.178	28.780	16.930
VOLKSWAGEN Vorzüge	117.20	117.25	117.20	115.90	1.30	1.122	131.42	99.32
UNITED INTER STK N	22.900	23.060	22.960	22.400	0.56	2.500	24.980	12.580
thyssenkrupp AG	4.962	5.000	5.000	4.848	0.15	3.135	7.466	4.419
TeamViewer SE	12.325	12.405	12.365	12.460	-0.10	-0.762	17.390	12.280
Talanx AG	71.25	71.35	69.55	70.95	-1.40	-1.973	73.25	43.86
TAG Immobilien AG	13.720	13.740	13.630	13.480	0.15	1.113	13.480	7.376
Symrise GmbH & Co. KG	101.20	101.25	100.45	100.25	0.20	0.200	111.40	88.58
SUESS MICROTEC	46.800	46.950	44.400	45.900	-1.50	-3.268	46.700	15.720
Ströer SE & Co. KGaA	61.25	61.30	62.00	59.75	2.25	3.766	60.75	41.22
Stabilus SA	60.00	60.10	59.80	58.50	1.30	2.222	66.35	48.30
SMA Solar Technology AG	49.420	49.520	50.350	49.740	0.61	1.226	111.500	45.780
SIXT SE	77.30	77.80	77.75	87.50	-9.75	-11.143	116.30	81.20
Siltronic AG	75.95	76.05	74.10	70.15	3.95	5.631	93.65	59.25
Siemens Healthineers AG	52.60	52.62	51.90	51.62	0.28	0.542	57.58	44.46
Siemens Energy AG Namens-Aktien o.N	20.110	20.130	19.905	19.405	0.50	2.577	24.800	7.054
SIEMENS AG	178.92	178.96	177.42	175.14	2.28	1.302	185.30	121.26
Scout24 SE	70.70	70.80	69.40	69.60	-0.20	-0.287	70.60	54.98
SARTORIUS AG VZO O.N.	281.50	281.80	284.10	280.50	3.60	1.283	379.10	217.10
SAP SE, Walldorf	171.10	171.12	170.98	168.44	2.54	1.508	182.30	119.34
RWE AG	32.310	32.320	32.340	33.250	-0.91	-2.737	42.780	30.360
RTL Group	29.450	29.750	29.600	29.650	-0.05	-0.169	39.660	28.950
Rheinmetall AG	546.00	546.40	546.60	532.80	13.80	2.590	560.20	234.40
Redcare Pharmacy N.V.	131.30	132.50	132.20	128.60	3.60	2.799	151.35	87.56
QIAGEN NV STK	39.690	39.705	40.170	40.200	-0.03	-0.075	44.688	35.635
PUMA STK	45.380	45.400	44.880	43.100	1.78	4.130	64.680	37.740
Porsche Automobil Holding SE	49.240	49.260	49.050	48.370	0.68	1.406	57.880	42.070
PNE Wind AG	13.420	13.440	13.340	13.340	0.00	0.000	14.700	11.540
NORDEX SE	13.460	13.470	13.800	13.660	0.14	1.025	13.660	9.184
NEMETSCHEK	83.45	83.55	83.10	80.15	2.95	3.681	92.94	55.34
Nagarro SE Namens-Aktien o.N.	74.05	74.15	73.40	72.30	1.10	1.521	94.75	64.30
Münchner Rückversicherung	412.40	413.30	413.10	402.10	11.00	2.736	452.10	322.10
MTU Aero Engines	227.10	227.70	228.00	226.30	1.70	0.751	239.30	160.80
MORPHOSYS STK	66.80	66.95	66.55	65.90	0.65	0.986	67.85	16.25
MERCK KGAA	151.80	151.90	151.45	150.10	1.35	0.899	170.15	137.00
Mercedes-Benz Group AG	72.44	72.53	72.55	72.05	0.50	0.694	76.68	55.63
LEG Immobilien SE	83.46	83.50	82.38	81.62	0.76	0.931	81.62	47.52
Lanxess	27.640	27.660	27.130	26.850	0.28	1.043	36.090	20.300
K+S STK	13.830	13.840	13.775	13.755	0.02	0.145	18.105	12.445
Krones AG	123.80	124.40	123.80	124.00	-0.20	-0.161	128.40	89.60
Kontron AG	18.730	18.940	18.890	19.380	-0.49	-2.528	23.140	17.350
Knorr-Bremse	69.50	69.55	68.85	68.75	0.10	0.145	71.10	52.54
Kion Group AG	44.420	44.460	42.830	42.400	0.43	1.014	50.620	28.030
JUNGHEINRICH PR	35.960	36.200	35.600	35.380	0.22	0.622	38.960	24.900
JENOPTIK STK	25.080	25.240	25.180	25.080	0.10	0.399	32.460	20.340
INFINEON TECHNOLOGIES AG	32.065	32.150	32.135	31.565	0.57	1.806	39.940	27.595
Hugo Boss AG	47.860	47.890	47.860	47.400	0.46	0.970	74.940	47.400
HOCHTIEF STK	100.40	100.60	99.05	98.75	0.30	0.304	110.10	74.95
Hensoldt AG	38.100	38.140	37.820	37.900	-0.08	-0.211	43.980	23.760
Henkel AG & Co. KGaA - Vorzugsaktien	79.56	79.60	79.50	78.50	1.00	1.274	78.50	66.26
HelloFresh SE	6.172	6.178	6.084	6.204	-0.12	-1.934	33.510	6.148
Hella KGaA Hueck + CO	83.50	83.80	82.90	82.90	0.00	0.000	86.20	64.50
Heidelberg Materials AG	97.82	97.88	97.58	94.54	3.04	3.216	101.55	66.50
HANNOVER RUECKV STK N	233.10	233.40	233.60	230.30	3.30	1.433	256.90	186.95
Gerresheimer Group	102.00	102.20	101.90	101.80	0.10	0.098	120.90	82.80
GEA Group AG	36.860	36.900	36.300	36.740	-0.44	-1.198	40.410	31.800
Fuchs SE - Vorzugsaktien	43.520	43.760	43.680	43.400	0.28	0.645	46.800	33.100
Fresenius SE & Co. KGaA	27.800	27.920	27.880	27.980	-0.10	-0.357	30.910	24.310
Fresenius Medical Care AG	39.580	39.720	39.730	39.180	0.55	1.404	49.280	31.140
Freenet AG	25.780	25.880	25.900	25.420	0.48	1.888	27.300	21.140
Fraport AG	47.680	47.720	48.200	48.000	0.20	0.417	56.640	44.140
EVOTEC SE	9.555	9.670	9.630	9.790	-0.16	-1.634	24.160	9.235
Evonik Industries AG	19.970	19.985	19.945	19.880	0.07	0.327	20.310	15.820
E.ON SE	12.625	12.630	12.680	12.525	0.16	1.238	12.860	10.575
ENERGIEKONTOR O.N.	66.20	66.60	65.20	64.30	0.90	1.400	87.20	60.80
Encavis AG	16.860	16.970	16.910	16.920	-0.01	-0.059	16.940	10.980
Eckert & Ziegler SE	39.380	39.660	39.800	38.580	1.22	3.162	49.680	29.280
Dr. Ing. h.c. F. Porsche AG	84.14	84.18	84.28	84.18	0.10	0.119	120.35	73.22
Deutsche Telekom AG	21.740	21.750	21.630	21.730	-0.10	-0.460	23.280	18.652
Deutsche Post AG	38.330	38.340	38.520	39.990	-1.47	-3.676	46.780	36.295
DEUTSCHE LUFTHANSA AG	6.896	6.900	6.890	6.812	0.08	1.145	9.862	6.354
DEUTSCHE BOERSE STK N	183.85	184.30	184.35	184.95	-0.60	-0.324	193.85	154.70
Deutsche Bank AG	15.598	15.604	15.308	15.078	0.23	1.525	16.620	9.057
Delivery Hero SE	26.530	26.690	26.680	26.070	0.61	2.340	43.840	17.372
Daimler Truck Holding AG	40.430	40.550	40.510	40.970	-0.46	-1.123	47.680	27.870
CTS Eventim AG & Co. KGaA	84.15	84.25	83.50	81.45	2.05	2.517	85.40	52.70
Covestro AG	47.450	47.460	47.410	47.320	0.09	0.190	54.500	36.210
CONTINENTAL STK	62.28	62.30	61.76	61.32	0.44	0.718	77.26	59.12
CompuGroup Medical SE & Co. KGaA	28.500	28.740	28.560	28.800	-0.24	-0.833	51.900	26.800
COMMERZBANK	13.850	13.860	13.730	13.630	0.10	0.734	14.150	9.186
Carl-Zeiss Meditec AG	99.85	100.40	100.30	98.10	2.20	2.243	121.90	73.74
Cancom IT Systems	30.040	30.100	29.760	29.980	-0.22	-0.734	32.800	21.500
Brenntag SE	76.00	76.02	75.48	75.16	0.32	0.426	86.10	67.18
BILFINGER STK	44.300	44.350	43.550	44.000	-0.45	-1.023	45.100	30.420
BEIERSDORF AG	143.60	143.65	143.05	142.10	0.95	0.669	142.10	113.70
BEFESA S.A.	29.120	29.160	28.820	27.840	0.98	3.520	39.120	25.000
BECHTLE STK	45.900	46.100	45.960	45.300	0.66	1.457	51.300	35.580
BAYERISCHE MOTOREN WERKE AG	103.05	103.10	103.75	102.45	1.30	1.269	114.80	87.83
BAYER AG	27.940	28.040	28.040	28.150	-0.11	-0.391	58.440	25.835
BASF SE	49.345	49.350	49.390	49.110	0.28	0.570	54.680	40.575
AURUBIS AG	69.30	69.40	66.95	68.25	-1.30	-1.905	85.80	57.50
ATOSS SOFTWARE STK	243.00	244.00	241.00	235.50	5.50	2.335	275.50	178.80
Aroundtown SA	2.016	2.060	2.032	2.056	-0.02	-1.167	2.488	0.906
ALLIANZ SE	269.30	269.40	269.30	266.20	3.10	1.165	277.65	201.55
AIXTRON STK	22.250	22.260	22.150	21.590	0.56	2.594	38.990	21.470
Airbus SE	156.40	156.42	155.10	154.78	0.32	0.207	171.64	120.90
adidas AG	224.80	224.90	224.70	224.50	0.20	0.089	232.70	152.00

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.