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
10,864.49
Change
+132.37
Change in %
%
+1.233
Date
17/01/2025
Time
17:50:00
Open
10,774.62
Previous day
10,732.12
High
10,875.43
Low
10,770.64
52 weeks high
10,864.49
52 weeks low
8,866.09
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
SUESS MICROTEC 0 0 48.600 44.700 3.90
 
 
8.725		 70.500 28.150
thyssenkrupp AG 0 0 4.175 4.024 0.15
 
 
3.752		 5.828 2.790
Carl-Zeiss Meditec AG 0 0 48.080 46.460 1.62
 
 
3.487		 121.900 45.160
IONOS Group SE Namens-Aktien o.N. 0 0 22.850 22.100 0.75
 
 
3.394		 29.700 17.940
Delivery Hero SE 0 0 29.300 28.350 0.95
 
 
3.351		 41.560 17.372
E.ON SE 0 0 11.105 10.745 0.36
 
 
3.350		 13.755 10.550
Siemens Energy AG Namens-Aktien o.N 0 0 51.70 50.26 1.44
 
 
2.865		 54.30 11.73
EVOTEC SE 0 0 7.980 7.760 0.22
 
 
2.835		 15.265 5.300
Airbus SE 0 0 160.90 156.58 4.32
 
 
2.759		 171.64 126.38
Fuchs SE - Vorzugsaktien 0 0 40.700 39.660 1.04
 
 
2.622		 46.800 37.040
JENOPTIK STK 0 0 22.400 21.840 0.56
 
 
2.564		 30.780 20.620
SCHOTT Pharma AG & CO. KGaA 0 0 24.120 23.580 0.54
 
 
2.290		 42.000 23.580
Lanxess 0 0 23.970 23.450 0.52
 
 
2.217		 29.430 21.480
Rheinmetall AG 0 0 694.20 679.20 15.00
 
 
2.208		 694.20 317.60
1 & 1 AG 0 0 11.460 11.220 0.24
 
 
2.139		 19.280 11.040
Cancom IT Systems 0 0 24.060 23.560 0.50
 
 
2.122		 33.140 22.580
MTU Aero Engines 0 0 334.70 328.40 6.30
 
 
1.918		 334.70 209.50
Deutsche Bank AG 0 0 18.526 18.178 0.35
 
 
1.914		 18.526 11.598
BAYER AG 0 0 21.165 20.775 0.39
 
 
1.877		 32.995 18.846
RWE AG 0 0 29.500 28.960 0.54
 
 
1.865		 37.170 28.000
DEUTSCHE LUFTHANSA AG 0 0 5.820 5.716 0.10
 
 
1.819		 7.914 5.556
Wacker-Chemie AG 0 0 64.22 63.08 1.14
 
 
1.807		 115.00 61.26
Deutsche Post AGDelivery 0 0 35.490 34.860 0.63
 
 
1.807		 45.100 33.060
INFINEON TECHNOLOGIES AG 0 0 33.960 33.370 0.59
 
 
1.768		 38.195 28.620
COMMERZBANK 0 0 17.415 17.115 0.30
 
 
1.753		 17.415 10.270
QIAGEN NV STK 0 0 44.720 43.955 0.77
 
 
1.740		 44.820 36.725
Fresenius SE & Co. KGaA 0 0 36.160 35.550 0.61
 
 
1.716		 36.160 24.540
HelloFresh SE 0 0 12.950 12.740 0.21
 
 
1.648		 13.565 4.471
Krones AG 0 0 125.80 123.80 2.00
 
 
1.616		 131.80 111.10
Daimler Truck Holding AG 0 0 38.710 38.110 0.60
 
 
1.574		 47.680 29.970
Hypoport SE 0 0 186.80 184.10 2.70
 
 
1.467		 344.40 166.60
Aroundtown SA 0 0 2.718 2.681 0.04
 
 
1.380		 3.209 1.627
SIEMENS AG 0 0 199.34 196.72 2.62
 
 
1.332		 199.34 155.04
HOCHTIEF STK 0 0 135.10 133.40 1.70
 
 
1.274		 135.10 97.85
Eckert & Ziegler SE 0 0 48.160 47.560 0.60
 
 
1.262		 49.780 29.224
BASF SE 0 0 44.580 44.070 0.51
 
 
1.157		 54.680 41.050
UNITED INTER STK N 0 0 15.370 15.200 0.17
 
 
1.118		 24.980 14.750
Symrise GmbH & Co. KG 0 0 97.90 96.88 1.02
 
 
1.053		 124.20 92.40
Talanx AG 0 0 82.20 81.40 0.80
 
 
0.983		 86.05 64.30
Vonovia SE 0 0 28.580 28.310 0.27
 
 
0.954		 33.680 24.090
RATIONAL AG 0 0 828.50 821.00 7.50
 
 
0.914		 935.00 710.00
Kontron AG 18.000 18.350 18.160 18.000 0.16
 
 
0.889		 22.520 15.250
GEA Group AG 0 0 48.200 47.780 0.42
 
 
0.879		 49.240 35.470
Evonik Industries AG 0 0 17.290 17.145 0.15
 
 
0.846		 21.120 16.345
Münchner Rückversicherung 0 0 502.60 498.50 4.10
 
 
0.822		 520.20 391.30
ALLIANZ SE 0 0 305.60 303.20 2.40
 
 
0.792		 305.60 243.75
BILFINGER STK 0 0 45.950 45.600 0.35
 
 
0.768		 51.800 36.880
Nagarro SE Namens-Aktien o.N. 0 0 77.40 76.85 0.55
 
 
0.716		 99.20 67.85
BECHTLE STK 0 0 31.080 30.860 0.22
 
 
0.713		 51.300 29.880
Freenet AG 0 0 28.840 28.640 0.20
 
 
0.698		 29.760 22.920
Dr. Ing. h.c. F. Porsche AG 0 0 61.30 60.88 0.42
 
 
0.690		 95.66 57.08
Scout24 SE 0 0 89.45 88.85 0.60
 
 
0.675		 90.20 63.60
CTS Eventim AG & Co. KGaA 0 0 89.50 88.90 0.60
 
 
0.675		 99.95 59.25
AURUBIS AG 0 0 73.55 73.10 0.45
 
 
0.616		 84.45 57.50
Kion Group AG 0 0 33.870 33.670 0.20
 
 
0.594		 50.620 30.770
Knorr-Bremse 0 0 69.60 69.20 0.40
 
 
0.578		 81.65 54.94
BAYERISCHE MOTOREN WERKE AG 0 0 77.36 76.94 0.42
 
 
0.546		 114.80 65.96
Hensoldt AG 0 0 36.720 36.540 0.18
 
 
0.493		 43.980 26.360
DEUTSCHE BOERSE STK N 0 0 230.20 229.10 1.10
 
 
0.480		 230.20 177.95
NEMETSCHEK 0 0 98.40 97.95 0.45
 
 
0.459		 104.80 79.30
Redcare Pharmacy N.V. 0 0 120.70 120.20 0.50
 
 
0.416		 169.90 97.70
Gerresheimer Group 0 0 66.05 65.80 0.25
 
 
0.380		 109.20 65.60
VOLKSWAGEN Vorzüge 0 0 93.28 93.02 0.26
 
 
0.280		 126.40 80.08
HANNOVER RUECKV STK N 0 0 254.20 253.50 0.70
 
 
0.276		 262.80 211.90
CompuGroup Medical SE & Co. KGaA 21.820 22.280 22.040 22.000 0.04
 
 
0.182		 40.100 13.380
Fresenius Medical Care AG 0 0 44.880 44.800 0.08
 
 
0.179		 45.590 33.100
JUNGHEINRICH PR 0 0 24.680 24.640 0.04
 
 
0.162		 38.960 23.840
TUI AG - konvertierte Namensaktien 0 0 7.504 7.494 0.01
 
 
0.133		 8.628 5.328
adidas AG 0 0 242.20 241.90 0.30
 
 
0.124		 246.60 164.22
BEIERSDORF AG 0 0 124.90 124.85 0.05
 
 
0.040		 146.75 120.75
SAP SE, Walldorf 0 0 255.15 255.05 0.10
 
 
0.039		 255.15 148.94
Mercedes-Benz Group AG 0 0 55.11 55.10 0.01
 
 
0.018		 76.68 51.45
MERCK KGAA 0 0 142.95 142.95 0.00
 
 
0.000		 175.45 137.35
Deutsche Telekom AG 0 0 30.270 30.280 -0.01
 
 
-0.033		 30.570 20.880
LEG Immobilien SE 0 0 76.82 76.88 -0.06
 
 
-0.078		 95.28 67.68
Porsche Automobil Holding SE 0 0 36.420 36.460 -0.04
 
 
-0.110		 51.500 33.800
Elmos Semiconductor SE 0 0 74.30 74.40 -0.10
 
 
-0.134		 89.20 53.80
TeamViewer SE 0 0 10.560 10.575 -0.02
 
 
-0.142		 14.700 9.190
RTL Group 0 0 27.750 27.800 -0.05
 
 
-0.180		 36.320 23.850
Deutsche Wohnen SE 0 0 22.700 22.750 -0.05
 
 
-0.220		 27.000 16.560
TAG Immobilien AG 0 0 13.380 13.410 -0.03
 
 
-0.224		 16.890 11.100
Hella KGaA Hueck + CO 0 0 85.70 85.90 -0.20
 
 
-0.233		 91.10 80.40
PUMA STK 0 0 40.370 40.490 -0.12
 
 
-0.296		 52.120 34.540
TRATON SE 0 0 26.750 26.850 -0.10
 
 
-0.372		 35.250 22.100
Henkel AG & Co. KGaA - Vorzugsaktien 0 0 82.30 82.64 -0.34
 
 
-0.411		 85.60 68.80
CONTINENTAL STK 0 0 66.28 66.64 -0.36
 
 
-0.540		 76.90 51.94
PNE Wind AG 0 0 11.860 11.940 -0.08
 
 
-0.670		 14.860 10.520
SARTORIUS AG VZO O.N. 0 0 233.40 235.00 -1.60
 
 
-0.681		 379.10 204.10
Siemens Healthineers AG 0 0 50.90 51.44 -0.54
 
 
-1.050		 57.58 47.85
Ströer SE & Co. KGaA 0 0 54.45 55.10 -0.65
 
 
-1.180		 67.10 45.00
K+S STK 0 0 11.345 11.490 -0.15
 
 
-1.262		 15.000 10.050
Hugo Boss AG 0 0 41.400 41.940 -0.54
 
 
-1.288		 63.920 32.620
Heidelberg Materials AG 0 0 125.75 127.65 -1.90
 
 
-1.488		 128.15 82.40
ATOSS SOFTWARE STK 0 0 109.20 111.00 -1.80
 
 
-1.622		 143.20 108.00
Brenntag SE 0 0 55.48 56.48 -1.00
 
 
-1.771		 86.10 54.10
Siltronic AG 0 0 43.520 44.440 -0.92
 
 
-2.070		 92.000 42.500
NORDEX SE 0 0 12.080 12.410 -0.33
 
 
-2.659		 15.580 9.184
Fraport AG 0 0 54.30 55.90 -1.60
 
 
-2.862		 59.80 43.90
Formycon AG 0 0 55.80 57.60 -1.80
 
 
-3.125		 62.70 38.20
AIXTRON STK 0 0 13.975 14.445 -0.47
 
 
-3.254		 36.320 12.795
AUTO1 Group SE 0 0 16.900 17.570 -0.67
 
 
-3.813		 17.570 3.348
Zalando SE 0 0 31.890 33.320 -1.43
 
 
-4.292		 35.050 16.400
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.