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
9,982.98
Change
+6.47
Change in %
%
+0.065
Date
30/08/2024
Time
17:50:00
Open
9,967.82
Previous day
9,976.51
High
10,012.72
Low
9,967.82
52 weeks high
10,067.85
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
Delivery Hero SE 0 0 28.310 26.030 2.28
 
 
8.759		 33.585 17.372
SUESS MICROTEC 0 0 56.50 52.00 4.50
 
 
8.654		 68.90 15.72
Gerresheimer Group 0 0 100.50 93.80 6.70
 
 
7.143		 120.90 82.80
Redcare Pharmacy N.V. 0 0 125.60 119.30 6.30
 
 
5.281		 151.35 95.52
Elmos Semiconductor SE 0 0 82.10 78.50 3.60
 
 
4.586		 89.20 59.50
NEMETSCHEK 0 0 94.55 91.35 3.20
 
 
3.503		 96.55 55.34
SMA Solar Technology AG 0 0 21.180 20.520 0.66
 
 
3.216		 74.200 20.520
Siltronic AG 0 0 74.30 72.30 2.00
 
 
2.766		 93.65 69.75
NORDEX SE 0 0 14.400 14.020 0.38
 
 
2.710		 14.930 9.184
Stabilus SA 0 0 39.300 38.350 0.95
 
 
2.477		 66.350 38.350
Aroundtown SA 0 0 2.305 2.250 0.06
 
 
2.444		 2.488 1.460
Vonovia SE 0 0 31.260 30.550 0.71
 
 
2.324		 31.830 20.120
PNE Wind AG 0 0 12.740 12.480 0.26
 
 
2.083		 14.860 11.540
SARTORIUS AG VZO O.N. 0 0 248.00 243.40 4.60
 
 
1.890		 379.10 205.30
INFINEON TECHNOLOGIES AG 0 0 32.985 32.390 0.60
 
 
1.837		 38.500 27.595
Siemens Energy AG Namens-Aktien o.N 0 0 26.020 25.560 0.46
 
 
1.800		 27.650 7.054
Deutsche Post AG 0 0 39.120 38.440 0.68
 
 
1.769		 46.205 35.950
RWE AG 0 0 32.580 32.020 0.56
 
 
1.749		 41.700 30.360
JUNGHEINRICH PR 0 0 28.460 28.000 0.46
 
 
1.643		 38.960 24.900
Krones AG 0 0 123.20 121.40 1.80
 
 
1.483		 131.80 89.60
Scout24 SE 0 0 68.80 67.80 1.00
 
 
1.475		 73.40 56.82
PUMA STK 0 0 38.350 37.810 0.54
 
 
1.428		 62.220 34.540
Heidelberg Materials AG 0 0 95.32 94.04 1.28
 
 
1.361		 102.80 66.50
Kontron AG 0 0 17.010 16.790 0.22
 
 
1.310		 23.140 16.500
GEA Group AG 0 0 41.660 41.180 0.48
 
 
1.166		 41.660 31.800
Fuchs SE - Vorzugsaktien 0 0 38.080 37.660 0.42
 
 
1.115		 46.800 34.600
Freenet AG 0 0 26.380 26.120 0.26
 
 
0.995		 27.300 21.660
EVOTEC SE 0 0 6.685 6.620 0.07
 
 
0.982		 22.650 5.300
BILFINGER STK 0 0 47.850 47.400 0.45
 
 
0.949		 51.800 31.120
RATIONAL AG 0 0 905.50 897.00 8.50
 
 
0.948		 909.00 521.50
BAYER AG 0 0 27.890 27.630 0.26
 
 
0.941		 51.170 25.390
Kion Group AG 0 0 34.940 34.620 0.32
 
 
0.924		 50.620 28.030
UNITED INTER STK N 0 0 19.220 19.050 0.17
 
 
0.892		 24.980 16.420
Henkel AG & Co. KGaA - Vorzugsaktien 0 0 82.48 81.78 0.70
 
 
0.856		 85.30 66.26
Lanxess 0 0 25.330 25.130 0.20
 
 
0.796		 29.690 20.300
COMMERZBANK 0 0 13.350 13.250 0.10
 
 
0.755		 15.695 9.186
AURUBIS AG 0 0 67.65 67.15 0.50
 
 
0.745		 81.20 57.50
Daimler Truck Holding AG 0 0 34.680 34.430 0.25
 
 
0.726		 47.680 28.250
BASF SE 0 0 45.970 45.645 0.33
 
 
0.712		 54.680 40.575
AIXTRON STK 0 0 17.440 17.320 0.12
 
 
0.693		 38.990 17.210
MERCK KGAA 0 0 174.40 173.20 1.20
 
 
0.693		 174.75 137.00
HANNOVER RUECKV STK N 0 0 256.70 255.00 1.70
 
 
0.667		 257.60 194.65
Münchner Rückversicherung 0 0 490.30 487.10 3.20
 
 
0.657		 490.30 355.00
Fresenius SE & Co. KGaA 0 0 33.320 33.120 0.20
 
 
0.604		 33.320 24.310
JENOPTIK STK 0 0 28.100 27.940 0.16
 
 
0.573		 30.780 20.340
Evonik Industries AG 0 0 19.800 19.690 0.11
 
 
0.559		 20.600 15.820
BEFESA S.A. 0 0 27.020 26.900 0.12
 
 
0.446		 37.100 25.000
Wacker-Chemie AG 0 0 86.18 85.80 0.38
 
 
0.443		 139.40 82.10
Mercedes-Benz Group AG 0 0 62.34 62.07 0.27
 
 
0.435		 76.68 55.63
Ströer SE & Co. KGaA 0 0 58.95 58.70 0.25
 
 
0.426		 67.10 41.78
Knorr-Bremse 0 0 73.35 73.05 0.30
 
 
0.411		 74.45 52.54
DEUTSCHE LUFTHANSA AG 0 0 5.910 5.886 0.02
 
 
0.408		 8.562 5.556
Fresenius Medical Care AG 0 0 34.900 34.760 0.14
 
 
0.403		 44.580 31.140
TRATON SE 0 0 29.450 29.350 0.10
 
 
0.341		 35.250 17.570
BAYERISCHE MOTOREN WERKE AG 0 0 83.94 83.68 0.26
 
 
0.311		 114.80 78.84
thyssenkrupp AG 0 0 3.235 3.225 0.01
 
 
0.310		 7.374 3.114
QIAGEN NV STK 0 0 41.300 41.180 0.12
 
 
0.291		 43.469 35.635
DEUTSCHE BOERSE STK N 0 0 202.90 202.40 0.50
 
 
0.247		 202.90 154.70
TeamViewer SE 0 0 12.515 12.485 0.03
 
 
0.240		 17.050 10.450
HelloFresh SE 0 0 7.234 7.220 0.01
 
 
0.194		 33.510 4.471
ALLIANZ SE 0 0 280.70 280.20 0.50
 
 
0.178		 280.70 217.65
Deutsche Telekom AG 0 0 25.670 25.660 0.01
 
 
0.039		 25.670 19.588
MTU Aero Engines 0 0 270.40 270.40 0.00
 
 
0.000		 270.40 160.80
ENERGIEKONTOR O.N. 0 0 56.30 56.30 0.00
 
 
0.000		 87.20 56.30
Encavis AG 0 0 17.020 17.030 -0.01
 
 
-0.059		 17.130 10.980
Deutsche Bank AG 0 0 14.654 14.666 -0.01
 
 
-0.082		 16.620 9.545
Hella KGaA Hueck + CO 0 0 87.80 87.90 -0.10
 
 
-0.114		 88.60 65.40
Siemens Healthineers AG 0 0 52.42 52.48 -0.06
 
 
-0.114		 57.58 44.46
CTS Eventim AG & Co. KGaA 0 0 85.00 85.10 -0.10
 
 
-0.118		 86.20 52.70
Talanx AG 0 0 78.20 78.30 -0.10
 
 
-0.128		 78.30 57.30
SIEMENS AG 0 0 169.74 169.96 -0.22
 
 
-0.129		 187.82 121.26
Eckert & Ziegler SE 0 0 43.520 43.580 -0.06
 
 
-0.138		 49.600 29.280
Dr. Ing. h.c. F. Porsche AG 0 0 70.18 70.28 -0.10
 
 
-0.142		 102.45 65.72
BEIERSDORF AG 0 0 130.00 130.20 -0.20
 
 
-0.154		 146.75 119.75
RTL Group 0 0 29.450 29.500 -0.05
 
 
-0.169		 37.080 27.950
Fraport AG 0 0 45.220 45.300 -0.08
 
 
-0.177		 56.640 43.900
Airbus SE 0 0 140.32 140.62 -0.30
 
 
-0.213		 171.64 120.90
Carl-Zeiss Meditec AG 0 0 66.35 66.50 -0.15
 
 
-0.226		 121.90 60.35
VOLKSWAGEN Vorzüge 0 0 95.94 96.16 -0.22
 
 
-0.229		 126.40 92.88
K+S STK 0 0 10.700 10.725 -0.03
 
 
-0.233		 17.665 10.485
Brenntag SE 0 0 67.02 67.18 -0.16
 
 
-0.238		 86.10 63.00
Symrise GmbH & Co. KG 0 0 118.10 118.40 -0.30
 
 
-0.253		 118.40 88.58
CONTINENTAL STK 0 0 60.78 60.96 -0.18
 
 
-0.295		 77.26 52.32
Hensoldt AG 0 0 34.020 34.140 -0.12
 
 
-0.351		 43.980 23.760
Porsche Automobil Holding SE 0 0 40.650 40.820 -0.17
 
 
-0.416		 51.500 38.520
ATOSS SOFTWARE STK 0 0 137.40 138.00 -0.60
 
 
-0.435		 143.20 95.20
Rheinmetall AG 0 0 540.20 543.00 -2.80
 
 
-0.516		 566.00 234.40
Covestro AG 0 0 55.42 55.72 -0.30
 
 
-0.538		 55.72 46.20
Cancom IT Systems 0 0 27.480 27.640 -0.16
 
 
-0.579		 33.140 21.500
E.ON SE 0 0 12.700 12.775 -0.08
 
 
-0.587		 13.405 10.575
Nagarro SE Namens-Aktien o.N. 0 0 75.25 75.70 -0.45
 
 
-0.594		 93.40 64.30
SAP SE, Walldorf 0 0 197.46 198.74 -1.28
 
 
-0.644		 198.74 120.14
CompuGroup Medical SE & Co. KGaA 0 0 15.630 15.760 -0.13
 
 
-0.825		 43.120 14.880
1 & 1 AG 0 0 14.260 14.380 -0.12
 
 
-0.834		 19.280 12.460
BECHTLE STK 0 0 39.020 39.360 -0.34
 
 
-0.864		 51.300 38.780
Hugo Boss AG 0 0 38.340 38.690 -0.35
 
 
-0.905		 69.660 35.170
adidas AG 0 0 229.70 231.90 -2.20
 
 
-0.949		 238.20 155.96
Zalando SE 0 0 23.830 24.110 -0.28
 
 
-1.161		 28.790 16.400
LEG Immobilien SE 0 0 84.84 86.80 -1.96
 
 
-2.258		 87.64 54.06
HOCHTIEF STK 0 0 108.30 111.30 -3.00
 
 
-2.695		 111.30 91.10
TAG Immobilien AG 0 0 14.480 15.030 -0.55
 
 
-3.659		 15.150 9.116
TUI AG - konvertierte Namensaktien 0 0 5.938 6.188 -0.25
 
 
-4.040		 7.952 4.569
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.