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
10,129.73
Change
+63.19
Change in %
%
+0.628
Date
04/10/2024
Time
17:50:00
Open
10,040.57
Previous day
10,066.54
High
10,155.34
Low
10,040.57
52 weeks high
10,308.31
52 weeks low
7,905.04
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
1 & 1 AG 0 0 13.340 13.320 0.02
 
 
0.150		 19.280 12.460
Zalando SE 0 0 29.010 28.750 0.26
 
 
0.904		 29.680 16.400
Wacker-Chemie AG 0 0 92.78 93.38 -0.60
 
 
-0.643		 127.60 78.12
Vonovia SE 0 0 32.570 32.580 -0.01
 
 
-0.031		 33.680 20.120
VOLKSWAGEN Vorzüge 0 0 94.08 92.48 1.60
 
 
1.730		 126.40 88.82
UNITED INTER STK N 0 0 18.980 18.510 0.47
 
 
2.539		 24.980 16.420
TUI AG - konvertierte Namensaktien 0 0 6.390 6.386 0.00
 
 
0.063		 7.952 4.569
TRATON SE 0 0 28.400 28.100 0.30
 
 
1.068		 35.250 17.570
thyssenkrupp AG 0 0 3.420 3.412 0.01
 
 
0.234		 7.120 2.790
TeamViewer SE 0 0 11.935 11.740 0.20
 
 
1.661		 16.090 10.450
Talanx AG 0 0 72.75 73.40 -0.65
 
 
-0.886		 78.45 57.30
TAG Immobilien AG 0 0 16.490 16.760 -0.27
 
 
-1.611		 16.890 9.116
Symrise GmbH & Co. KG 0 0 120.85 121.55 -0.70
 
 
-0.576		 124.20 88.76
SUESS MICROTEC 0 0 67.40 68.00 -0.60
 
 
-0.882		 70.50 15.72
Ströer SE & Co. KGaA 0 0 55.45 56.00 -0.55
 
 
-0.982		 67.10 42.02
Stabilus SA 0 0 35.950 36.650 -0.70
 
 
-1.910		 66.350 35.000
SMA Solar Technology AG 0 0 17.300 17.890 -0.59
 
 
-3.298		 66.500 17.300
Siltronic AG 0 0 66.80 67.80 -1.00
 
 
-1.475		 93.65 65.95
Siemens Healthineers AG 0 0 52.20 52.40 -0.20
 
 
-0.382		 57.58 45.42
Siemens Energy AG Namens-Aktien o.N 0 0 35.300 33.780 1.52
 
 
4.500		 35.300 7.054
SIEMENS AG 0 0 179.24 178.72 0.52
 
 
0.291		 187.82 121.26
Scout24 SE 0 0 77.45 77.55 -0.10
 
 
-0.129		 78.60 56.82
SCHOTT Pharma AG & CO. KGaA 0 0 29.500 29.680 -0.18
 
 
-0.606		 42.000 25.840
SARTORIUS AG VZO O.N. 0 0 237.60 241.00 -3.40
 
 
-1.411		 379.10 205.30
SAP SE, Walldorf 0 0 201.00 200.90 0.10
 
 
0.050		 207.30 121.38
RWE AG 0 0 31.460 32.100 -0.64
 
 
-1.994		 41.700 30.360
RTL Group 0 0 30.500 30.050 0.45
 
 
1.498		 37.080 27.950
Rheinmetall AG 0 0 518.20 517.00 1.20
 
 
0.232		 566.00 234.40
Redcare Pharmacy N.V. 0 0 135.30 136.00 -0.70
 
 
-0.515		 151.35 97.70
RATIONAL AG 0 0 907.00 912.50 -5.50
 
 
-0.603		 920.00 521.50
QIAGEN NV STK 0 0 39.500 39.920 -0.42
 
 
-1.052		 43.115 35.635
PUMA STK 0 0 36.650 36.690 -0.04
 
 
-0.109		 60.580 34.540
Porsche Automobil Holding SE 0 0 39.120 38.900 0.22
 
 
0.566		 51.500 38.330
PNE Wind AG 0 0 12.280 11.960 0.32
 
 
2.676		 14.860 10.740
NORDEX SE 0 0 12.890 12.950 -0.06
 
 
-0.463		 15.580 9.184
NEMETSCHEK 0 0 93.00 92.90 0.10
 
 
0.108		 96.55 60.84
Nagarro SE Namens-Aktien o.N. 0 0 88.10 85.65 2.45
 
 
2.860		 93.40 64.30
Münchner Rückversicherung 0 0 481.20 476.90 4.30
 
 
0.902		 495.10 369.80
MTU Aero Engines 0 0 285.10 282.60 2.50
 
 
0.885		 285.10 164.20
MERCK KGAA 0 0 156.20 156.35 -0.15
 
 
-0.096		 175.45 137.00
Mercedes-Benz Group AG 0 0 57.50 56.68 0.82
 
 
1.447		 76.68 55.04
LEG Immobilien SE 0 0 93.78 95.28 -1.50
 
 
-1.574		 95.28 54.06
Lanxess 0 0 28.440 28.390 0.05
 
 
0.176		 29.430 20.300
K+S STK 0 0 11.300 11.280 0.02
 
 
0.177		 16.900 10.050
Krones AG 0 0 129.20 127.00 2.20
 
 
1.732		 131.80 89.60
Kontron AG 15.940 16.340 16.130 16.030 0.10
 
 
0.624		 23.140 15.770
Knorr-Bremse 0 0 80.05 79.45 0.60
 
 
0.755		 80.20 52.54
Kion Group AG 0 0 34.290 34.780 -0.49
 
 
-1.409		 50.620 28.030
JUNGHEINRICH PR 0 0 26.760 26.160 0.60
 
 
2.294		 38.960 24.900
JENOPTIK STK 0 0 27.480 27.160 0.32
 
 
1.178		 30.780 20.340
INFINEON TECHNOLOGIES AG 0 0 30.440 29.745 0.70
 
 
2.337		 38.500 27.595
Hypoport SE 0 0 291.20 287.60 3.60
 
 
1.252		 344.40 94.05
Hugo Boss AG 0 0 40.450 39.670 0.78
 
 
1.966		 69.600 33.630
HOCHTIEF STK 0 0 111.80 108.90 2.90
 
 
2.663		 111.80 91.10
Hensoldt AG 0 0 30.160 30.180 -0.02
 
 
-0.066		 43.980 23.760
Henkel AG & Co. KGaA - Vorzugsaktien 0 0 81.34 81.78 -0.44
 
 
-0.538		 85.30 66.26
HelloFresh SE 0 0 9.252 9.168 0.08
 
 
0.916		 27.190 4.471
Hella KGaA Hueck + CO 0 0 85.60 85.90 -0.30
 
 
-0.349		 91.10 68.80
Heidelberg Materials AG 0 0 96.44 96.56 -0.12
 
 
-0.124		 102.80 66.50
HANNOVER RUECKV STK N 0 0 251.80 248.30 3.50
 
 
1.410		 259.00 201.00
Gerresheimer Group 0 0 76.55 77.30 -0.75
 
 
-0.970		 109.20 76.55
GEA Group AG 0 0 45.000 44.520 0.48
 
 
1.078		 45.000 31.800
Fuchs SE - Vorzugsaktien 0 0 42.120 41.800 0.32
 
 
0.766		 46.800 34.600
Fresenius SE & Co. KGaA 0 0 34.060 33.940 0.12
 
 
0.354		 34.620 24.310
Fresenius Medical Care AG 0 0 37.740 37.690 0.05
 
 
0.133		 41.490 31.140
Freenet AG 0 0 26.700 26.320 0.38
 
 
1.444		 27.300 22.540
Fraport AG 0 0 47.380 47.300 0.08
 
 
0.169		 56.640 43.900
EVOTEC SE 0 0 6.135 6.025 0.11
 
 
1.826		 21.520 5.300
Evonik Industries AG 0 0 20.880 20.970 -0.09
 
 
-0.429		 21.000 15.820
E.ON SE 0 0 13.010 13.140 -0.13
 
 
-0.989		 13.755 10.770
ENERGIEKONTOR O.N. 0 0 54.60 55.60 -1.00
 
 
-1.799		 83.00 54.30
Elmos Semiconductor SE 0 0 64.60 64.10 0.50
 
 
0.780		 89.20 61.60
Eckert & Ziegler SE 0 0 42.120 42.000 0.12
 
 
0.286		 49.600 31.940
Dr. Ing. h.c. F. Porsche AG 0 0 68.96 70.34 -1.38
 
 
-1.962		 95.66 65.08
Deutsche Telekom AG 0 0 26.240 26.240 0.00
 
 
0.000		 26.980 19.964
Deutsche Post AG 0 0 38.490 38.660 -0.17
 
 
-0.440		 46.205 35.950
DEUTSCHE LUFTHANSA AG 0 0 6.186 6.162 0.02
 
 
0.389		 8.562 5.556
DEUTSCHE BOERSE STK N 0 0 209.60 212.30 -2.70
 
 
-1.272		 212.50 154.70
Deutsche Bank AG 0 0 15.800 15.332 0.47
 
 
3.052		 16.620 9.545
Delivery Hero SE 0 0 38.470 37.390 1.08
 
 
2.888		 38.470 17.372
Daimler Truck Holding AGTrade Cancellations / Price Corrections 0 0 34.560 33.920 0.64
 
 
1.887		 47.680 28.250
CTS Eventim AG & Co. KGaA 0 0 92.90 92.90 0.00
 
 
0.000		 93.40 53.00
Covestro AG 0 0 58.36 58.08 0.28
 
 
0.482		 58.36 46.20
CONTINENTAL STK 0 0 54.76 56.14 -1.38
 
 
-2.458		 77.26 51.94
CompuGroup Medical SE & Co. KGaA 13.830 14.340 14.080 13.870 0.21
 
 
1.514		 40.100 13.380
COMMERZBANK 0 0 16.300 15.900 0.40
 
 
2.516		 16.470 9.966
Carl-Zeiss Meditec AG 0 0 69.30 66.85 2.45
 
 
3.665		 121.90 55.75
Cancom IT Systems 0 0 27.280 27.400 -0.12
 
 
-0.438		 33.140 21.500
Brenntag SE 0 0 66.30 66.42 -0.12
 
 
-0.181		 86.10 61.52
BILFINGER STK 0 0 48.750 49.050 -0.30
 
 
-0.612		 51.800 32.760
BEIERSDORF AG 0 0 131.70 133.70 -2.00
 
 
-1.496		 146.75 119.75
BEFESA S.A. 0 0 26.000 25.920 0.08
 
 
0.309		 37.100 23.720
BECHTLE STK 0 0 39.280 38.740 0.54
 
 
1.394		 51.300 36.540
BAYERISCHE MOTOREN WERKE AG 0 0 78.42 77.40 1.02
 
 
1.318		 114.80 69.62
BAYER AG 0 0 29.850 29.780 0.07
 
 
0.235		 44.925 25.390
BASF SE 0 0 47.315 46.965 0.35
 
 
0.745		 54.680 40.575
AURUBIS AG 0 0 64.65 65.20 -0.55
 
 
-0.844		 81.20 57.50
ATOSS SOFTWARE STK 0 0 123.80 124.20 -0.40
 
 
-0.322		 143.20 97.50
Aroundtown SA 0 0 3.009 2.960 0.05
 
 
1.655		 3.015 1.627
ALLIANZ SE 0 0 290.30 289.30 1.00
 
 
0.346		 296.70 217.65
AIXTRON STK 0 0 15.590 15.710 -0.12
 
 
-0.764		 38.990 14.375
Airbus SE 0 0 126.86 126.62 0.24
 
 
0.190		 171.64 120.90
adidas AG 0 0 237.00 235.40 1.60
 
 
0.680		 238.50 156.32
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.