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
9,618.34
Change
+41.95
Change in %
%
+0.438
Date
15/04/2024
Time
17:50:00
Open
9,598.55
Previous day
9,576.39
High
9,709.62
Low
9,593.45
52 weeks high
9,856.91
52 weeks low
7,905.04
Volume last trade
n/a
Volume
0
Turnover
0.00

 

Chart
Illustration
Comparison
Analysis
 

HDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
Zalando SE 0 0 27.050 26.140 0.91
 
 
3.481
37.630 16.400
Lanxess 0 0 27.360 26.480 0.88
 
 
3.323
36.790 20.300
Eckert & Ziegler SEAmendment 0 0 34.600 33.960 0.64
 
 
1.885
49.680 29.280
Rheinmetall AG 0 0 550.40 540.40 10.00
 
 
1.850
560.20 234.40
Carl-Zeiss Meditec AG 0 0 103.30 101.50 1.80
 
 
1.773
126.15 73.74
AURUBIS AG 0 0 74.50 73.25 1.25
 
 
1.706
87.42 57.50
Cancom IT Systems 0 0 30.180 29.720 0.46
 
 
1.548
32.800 21.500
Fresenius Medical Care AG 0 0 35.230 34.720 0.51
 
 
1.469
49.280 31.140
K+S STK 0 0 13.925 13.725 0.20
 
 
1.457
19.095 12.445
Nagarro SE Namens-Aktien o.N. 0 0 73.15 72.15 1.00
 
 
1.386
106.60 64.30
adidas AG 0 0 203.00 200.50 2.50
 
 
1.247
207.00 152.00
Mercedes-Benz Group AG 0 0 76.00 75.10 0.90
 
 
1.198
76.68 55.63
thyssenkrupp AG 0 0 4.855 4.809 0.05
 
 
0.957
7.708 4.419
Kontron AG 0 0 19.330 19.150 0.18
 
 
0.940
23.140 16.980
Münchner Rückversicherung 0 0 418.30 414.50 3.80
 
 
0.917
452.10 322.10
HANNOVER RUECKV STK N 0 0 231.60 229.70 1.90
 
 
0.827
256.90 180.15
MERCK KGAA 0 0 153.05 151.80 1.25
 
 
0.823
170.15 137.00
SUESS MICROTEC 0 0 38.850 38.600 0.25
 
 
0.648
39.800 15.720
MORPHOSYS STK 0 0 67.80 67.45 0.35
 
 
0.519
67.45 16.25
AIXTRON STK 0 0 21.980 21.870 0.11
 
 
0.503
38.990 21.870
RWE AG 0 0 32.570 32.420 0.15
 
 
0.463
42.780 30.360
PNE Wind AG 0 0 13.140 13.080 0.06
 
 
0.459
15.020 11.540
DEUTSCHE BOERSE STK N 0 0 190.20 189.35 0.85
 
 
0.449
193.85 154.70
Ströer SE & Co. KGaA 0 0 57.70 57.45 0.25
 
 
0.435
57.45 41.22
BEIERSDORF AG 0 0 131.55 131.15 0.40
 
 
0.305
141.55 113.70
Heidelberg Materials AG 0 0 96.96 96.68 0.28
 
 
0.290
101.55 66.50
Fresenius SE & Co. KGaA 0 0 25.310 25.240 0.07
 
 
0.277
30.910 24.310
Daimler Truck Holding AG 0 0 45.120 45.030 0.09
 
 
0.200
47.680 27.870
SIEMENS AG 0 0 175.52 175.26 0.26
 
 
0.148
185.30 121.26
RTL Group 0 0 31.300 31.300 0.00
 
 
0.000
49.380 30.380
ALLIANZ SE 0 0 263.60 263.60 0.00
 
 
0.000
277.65 201.55
Wacker-Chemie AG 0 0 109.75 109.75 0.00
 
 
0.000
148.45 94.30
ENERGIEKONTOR O.N. 0 0 63.80 63.80 0.00
 
 
0.000
87.20 63.80
Evonik Industries AG 0 0 18.930 18.940 -0.01
 
 
-0.053
20.310 15.820
SIXT SE 0 0 89.70 89.75 -0.05
 
 
-0.056
119.20 81.20
TAG Immobilien AG 0 0 12.110 12.120 -0.01
 
 
-0.083
13.325 7.316
LEG Immobilien SE 0 0 75.34 75.42 -0.08
 
 
-0.106
79.50 47.52
Henkel AG & Co. KGaA - Vorzugsaktien 0 0 72.10 72.18 -0.08
 
 
-0.111
78.30 66.26
Knorr-Bremse 0 0 68.95 69.05 -0.10
 
 
-0.145
70.80 52.54
BASF SE 0 0 51.56 51.64 -0.08
 
 
-0.155
54.68 40.58
NEMETSCHEK 0 0 84.80 84.95 -0.15
 
 
-0.177
92.94 55.34
BILFINGER STK 0 0 41.700 41.800 -0.10
 
 
-0.239
45.100 30.420
Airbus SE 0 0 162.94 163.36 -0.42
 
 
-0.257
171.64 120.90
INFINEON TECHNOLOGIES AG 0 0 31.910 32.000 -0.09
 
 
-0.281
39.940 27.595
CONTINENTAL STK 0 0 66.30 66.50 -0.20
 
 
-0.301
77.26 59.12
Deutsche Bank AG 0 0 14.692 14.742 -0.05
 
 
-0.339
15.010 9.057
Deutsche Telekom AG 0 0 21.100 21.180 -0.08
 
 
-0.378
23.280 18.652
Covestro AG 0 0 49.610 49.830 -0.22
 
 
-0.442
54.500 36.200
Freenet AG 0 0 26.420 26.540 -0.12
 
 
-0.452
26.560 21.140
Encavis AG 0 0 16.860 16.940 -0.08
 
 
-0.472
16.940 10.980
VOLKSWAGEN Vorzüge 0 0 123.10 123.70 -0.60
 
 
-0.485
131.42 99.32
JENOPTIK STK 0 0 25.480 25.620 -0.14
 
 
-0.546
32.460 20.340
GEA Group AG 0 0 37.780 38.000 -0.22
 
 
-0.579
43.980 31.800
1 & 1 AG 0 0 16.000 16.100 -0.10
 
 
-0.621
19.280 9.390
Deutsche Post AG 0 0 39.210 39.460 -0.25
 
 
-0.634
46.780 36.295
MTU Aero Engines 0 0 214.80 216.50 -1.70
 
 
-0.785
244.70 160.80
Talanx AG 0 0 69.35 69.90 -0.55
 
 
-0.787
73.25 42.78
Hensoldt AG 0 0 40.000 40.340 -0.34
 
 
-0.843
43.980 23.760
Brenntag SE 0 0 76.52 77.18 -0.66
 
 
-0.855
86.10 67.18
SAP SE, Walldorf 0 0 170.70 172.22 -1.52
 
 
-0.883
182.30 115.78
BECHTLE STK 0 0 47.660 48.140 -0.48
 
 
-0.997
51.300 35.580
Stabilus SA 0 0 56.70 57.30 -0.60
 
 
-1.047
66.35 48.30
Vonovia SE 0 0 24.860 25.130 -0.27
 
 
-1.074
28.780 16.930
Scout24 SE 0 0 68.20 68.95 -0.75
 
 
-1.088
70.60 54.78
EVOTEC SE 0 0 13.700 13.860 -0.16
 
 
-1.154
24.160 12.845
Kion Group AG 0 0 47.850 48.410 -0.56
 
 
-1.157
50.620 28.030
HOCHTIEF STK 0 0 101.40 102.60 -1.20
 
 
-1.170
110.10 74.05
QIAGEN NV STK 0 0 37.935 38.395 -0.46
 
 
-1.198
44.688 35.635
Porsche Automobil Holding SE 0 0 50.66 51.36 -0.70
 
 
-1.363
57.88 42.07
Krones AG 0 0 125.20 127.00 -1.80
 
 
-1.417
128.40 89.60
UNITED INTER STK N 0 0 20.780 21.080 -0.30
 
 
-1.423
24.980 12.580
Siemens Energy AG Namens-Aktien o.N 0 0 17.475 17.735 -0.26
 
 
-1.466
24.800 7.054
Fuchs SE - Vorzugsaktien 0 0 45.320 46.000 -0.68
 
 
-1.478
46.800 33.100
HelloFresh SE 0 0 6.380 6.482 -0.10
 
 
-1.574
33.510 6.196
Symrise GmbH & Co. KG 0 0 104.85 106.60 -1.75
 
 
-1.642
111.40 88.58
E.ON SE 0 0 12.355 12.565 -0.21
 
 
-1.671
12.860 10.575
Siemens Healthineers AG 0 0 53.16 54.08 -0.92
 
 
-1.701
57.98 44.46
COMMERZBANK 0 0 12.840 13.065 -0.23
 
 
-1.722
13.485 9.186
Hella KGaA Hueck + CO 0 0 83.60 85.10 -1.50
 
 
-1.763
86.20 64.50
Fraport AG 0 0 45.160 46.020 -0.86
 
 
-1.869
56.640 44.540
Siltronic AG 0 0 84.15 85.90 -1.75
 
 
-2.037
93.65 59.25
BAYERISCHE MOTOREN WERKE AG 0 0 109.80 112.35 -2.55
 
 
-2.270
114.80 87.83
Dr. Ing. h.c. F. Porsche AG 0 0 93.36 95.66 -2.30
 
 
-2.404
120.35 73.22
SMA Solar Technology AG 0 0 48.760 50.050 -1.29
 
 
-2.577
111.50 46.40
Redcare Pharmacy N.V. 0 0 136.00 139.60 -3.60
 
 
-2.579
151.35 87.56
BAYER AG 0 0 26.300 27.000 -0.70
 
 
-2.593
61.470 25.835
JUNGHEINRICH PR 0 0 37.040 38.080 -1.04
 
 
-2.731
38.960 24.900
TeamViewer SE 0 0 12.760 13.125 -0.37
 
 
-2.781
17.390 13.015
Gerresheimer Group 0 0 99.25 102.10 -2.85
 
 
-2.791
120.90 82.80
NORDEX SE 0 0 12.750 13.130 -0.38
 
 
-2.894
13.130 9.184
Hugo Boss AG 0 0 50.96 52.50 -1.54
 
 
-2.933
74.94 49.74
CompuGroup Medical SE & Co. KGaA 0 0 29.480 30.440 -0.96
 
 
-3.154
51.900 26.800
CTS Eventim AG & Co. KGaA 0 0 81.70 84.50 -2.80
 
 
-3.314
85.40 52.70
Aroundtown SA 0 0 1.815 1.878 -0.06
 
 
-3.329
2.488 0.906
SARTORIUS AG VZO O.N. 0 0 334.10 346.10 -12.00
 
 
-3.467
394.50 217.10
Delivery Hero SE 0 0 30.310 31.420 -1.11
 
 
-3.533
43.840 17.372
BEFESA S.A. 0 0 35.500 37.100 -1.60
 
 
-4.313
41.140 25.000
PUMA STK 0 0 40.400 42.500 -2.10
 
 
-4.941
64.680 37.740
ATOSS SOFTWARE STK 0 0 249.50 263.00 -13.50
 
 
-5.133
275.50 168.60
DEUTSCHE LUFTHANSA AG 0 0 6.606 7.010 -0.40
 
 
-5.763
9.862 6.596
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.