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
9,856.91
Change
+7.26
Change in %
%
+0.074
Date
28/03/2024
Time
17:50:00
Open
9,857.37
Previous day
9,849.65
High
9,867.11
Low
9,842.61
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
Aroundtown SA 0 0 1.955 1.627 0.33
 
 
20.197
2.488 0.906
Gerresheimer Group 0 0 103.80 99.80 4.00
 
 
4.008
120.90 82.80
Siemens Energy AG Namens-Aktien o.N 0 0 16.970 16.380 0.59
 
 
3.602
24.800 7.054
MERCK KGAA 0 0 163.90 158.75 5.15
 
 
3.244
174.00 137.00
1 & 1 AG 0 0 16.200 15.740 0.46
 
 
2.922
19.280 9.390
Hensoldt AG 0 0 43.440 42.220 1.22
 
 
2.890
43.900 23.760
Nagarro SE Namens-Aktien o.N. 0 0 78.75 76.85 1.90
 
 
2.472
106.60 64.30
Redcare Pharmacy N.V. 0 0 151.35 147.75 3.60
 
 
2.437
151.35 75.64
Hugo Boss AG 0 0 54.94 53.70 1.24
 
 
2.309
74.94 52.28
Rheinmetall AG 0 0 521.20 510.00 11.20
 
 
2.196
521.20 234.40
Talanx AG 0 0 73.25 71.85 1.40
 
 
1.949
73.25 42.28
K+S STK 0 0 14.420 14.145 0.28
 
 
1.944
19.800 12.445
DEUTSCHE LUFTHANSA AG 0 0 7.288 7.165 0.12
 
 
1.717
10.444 6.596
Evonik Industries AG 0 0 18.390 18.085 0.31
 
 
1.686
20.310 15.820
BAYERISCHE MOTOREN WERKE AG 0 0 106.90 105.16 1.74
 
 
1.655
112.86 87.83
JUNGHEINRICH PR 0 0 34.300 33.760 0.54
 
 
1.600
35.040 24.900
EVOTEC SE 0 0 14.635 14.405 0.23
 
 
1.597
24.160 12.845
Cancom IT Systems 0 0 26.980 26.560 0.42
 
 
1.581
32.800 21.500
Siemens Healthineers AG 0 0 56.16 55.34 0.82
 
 
1.482
57.98 44.46
Stabilus SA 0 0 60.15 59.40 0.75
 
 
1.263
66.35 48.30
BEFESA S.A. 0 0 31.960 31.600 0.36
 
 
1.139
41.760 25.000
AURUBIS AG 0 0 64.92 64.20 0.72
 
 
1.121
88.04 57.50
ATOSS SOFTWARE STK 0 0 275.50 272.50 3.00
 
 
1.101
275.50 155.40
BECHTLE STK 0 0 48.900 48.400 0.50
 
 
1.033
51.300 35.580
BEIERSDORF AG 0 0 135.35 134.10 1.25
 
 
0.932
141.55 113.70
Brenntag SE 0 0 78.86 78.14 0.72
 
 
0.921
86.10 67.18
LEG Immobilien SE 0 0 79.22 78.52 0.70
 
 
0.891
79.50 47.43
VOLKSWAGEN Vorzüge 0 0 122.52 121.50 1.02
 
 
0.840
131.42 99.32
HOCHTIEF STK 0 0 110.10 109.20 0.90
 
 
0.824
110.10 74.05
NORDEX SE 0 0 12.150 12.060 0.09
 
 
0.746
13.195 9.184
Covestro AG 0 0 50.12 49.75 0.37
 
 
0.744
54.50 36.20
MTU Aero Engines 0 0 234.80 233.10 1.70
 
 
0.729
244.70 160.80
RWE AG 0 0 31.470 31.260 0.21
 
 
0.672
42.780 30.360
Deutsche Telekom AG 0 0 22.525 22.380 0.15
 
 
0.648
23.280 18.652
HANNOVER RUECKV STK N 0 0 254.30 252.70 1.60
 
 
0.633
256.90 177.20
CONTINENTAL STK 0 0 66.92 66.50 0.42
 
 
0.632
77.26 59.12
DEUTSCHE BOERSE STK N 0 0 189.60 188.50 1.10
 
 
0.584
193.85 154.70
Wacker-Chemie AG 0 0 107.65 107.05 0.60
 
 
0.560
150.20 94.30
Münchner Rückversicherung 0 0 452.10 450.10 2.00
 
 
0.444
452.10 319.80
Eckert & Ziegler SEAmendment 0 0 37.560 37.400 0.16
 
 
0.428
51.550 29.280
Scout24 SE 0 0 68.92 68.66 0.26
 
 
0.379
69.08 53.32
Mercedes-Benz Group AG 0 0 73.88 73.62 0.26
 
 
0.353
75.64 55.63
Vonovia SE 0 0 27.320 27.230 0.09
 
 
0.331
28.780 16.605
ALLIANZ SE 0 0 277.65 276.75 0.90
 
 
0.325
277.65 201.55
SIEMENS AG 0 0 176.82 176.26 0.56
 
 
0.318
185.30 121.26
NEMETSCHEK 0 0 92.94 92.66 0.28
 
 
0.302
92.94 55.34
Daimler Truck Holding AG 0 0 46.790 46.650 0.14
 
 
0.300
47.680 27.870
Heidelberg Materials AG 0 0 101.55 101.25 0.30
 
 
0.296
101.55 65.42
SIXT SE 0 0 92.45 92.20 0.25
 
 
0.271
122.80 81.20
Henkel AG & Co. KGaA - Vorzugsaktien 0 0 74.24 74.04 0.20
 
 
0.270
78.30 66.26
Fresenius SE & Co. KGaA 0 0 25.030 24.980 0.05
 
 
0.200
30.910 24.190
TAG Immobilien AG 0 0 12.650 12.630 0.02
 
 
0.158
13.325 5.490
E.ON SE 0 0 12.860 12.840 0.02
 
 
0.156
12.860 10.575
Dr. Ing. h.c. F. Porsche AG 0 0 93.48 93.38 0.10
 
 
0.107
120.35 73.22
Ströer SE & Co. KGaA 0 0 55.70 55.65 0.05
 
 
0.090
56.45 41.22
Encavis AG 0 0 16.860 16.845 0.02
 
 
0.089
16.890 10.980
CTS Eventim AG & Co. KGaA 0 0 81.60 81.55 0.05
 
 
0.061
81.60 52.70
GEA Group AG 0 0 39.150 39.140 0.01
 
 
0.026
43.980 31.800
BAYER AGTrade Cancellations / Price Corrections 0 0 28.480 28.480 0.00
 
 
0.000
61.470 25.835
Freenet AG 0 0 26.100 26.100 0.00
 
 
0.000
26.360 21.140
COMMERZBANK 0 0 12.730 12.735 -0.01
 
 
-0.039
12.735 9.186
Fresenius Medical Care AG 0 0 35.620 35.640 -0.02
 
 
-0.056
49.280 31.140
Knorr-Bremse 0 0 70.26 70.32 -0.06
 
 
-0.085
70.42 52.54
MORPHOSYS STK 0 0 67.06 67.12 -0.06
 
 
-0.089
67.12 14.52
Hella KGaA Hueck + CO 0 0 85.50 85.60 -0.10
 
 
-0.117
86.20 64.50
Lanxess 0 0 25.070 25.100 -0.03
 
 
-0.120
38.030 20.300
INFINEON TECHNOLOGIES AG 0 0 31.465 31.505 -0.04
 
 
-0.127
39.940 27.595
Fuchs SE - Vorzugsaktien 0 0 45.920 46.020 -0.10
 
 
-0.217
46.020 33.100
Porsche Automobil Holding SE 0 0 48.880 48.990 -0.11
 
 
-0.225
57.880 42.070
BASF SE 0 0 52.96 53.11 -0.15
 
 
-0.282
53.11 40.58
BILFINGER STK 0 0 43.900 44.040 -0.14
 
 
-0.318
45.100 30.420
Airbus SE 0 0 171.08 171.64 -0.56
 
 
-0.326
171.64 119.26
QIAGEN NV STK 0 0 39.340 39.475 -0.14
 
 
-0.342
44.688 35.635
TeamViewer SE 0 0 13.810 13.865 -0.06
 
 
-0.397
17.390 13.015
Zalando SE 0 0 26.420 26.530 -0.11
 
 
-0.415
38.320 16.400
Krones AG 0 0 122.60 123.20 -0.60
 
 
-0.487
123.20 89.60
Symrise GmbH & Co. KG 0 0 109.45 110.00 -0.55
 
 
-0.500
111.40 88.58
SAP SE, Walldorf 0 0 181.12 182.14 -1.02
 
 
-0.560
182.30 114.42
PUMA STK 0 0 40.840 41.100 -0.26
 
 
-0.633
64.680 37.740
thyssenkrupp AG 0 0 4.984 5.020 -0.04
 
 
-0.717
7.708 4.419
PNE Wind AG 0 0 13.440 13.540 -0.10
 
 
-0.739
15.020 11.540
Fraport AG 0 0 48.730 49.230 -0.50
 
 
-1.016
56.640 42.930
Deutsche Bank AG 0 0 14.564 14.718 -0.15
 
 
-1.046
14.718 9.057
RTL Group 0 0 31.300 31.640 -0.34
 
 
-1.075
49.380 30.380
JENOPTIK STK 0 0 28.760 29.120 -0.36
 
 
-1.236
32.460 20.340
adidas AG 0 0 204.40 207.00 -2.60
 
 
-1.256
207.00 142.30
Siltronic AG 0 0 83.25 84.50 -1.25
 
 
-1.479
93.65 59.25
Deutsche Post AG 0 0 39.855 40.485 -0.63
 
 
-1.556
46.780 36.295
SARTORIUS AG VZO O.N. 0 0 363.40 370.10 -6.70
 
 
-1.810
407.10 217.10
Kion Group AG 0 0 48.630 49.610 -0.98
 
 
-1.975
50.620 28.030
UNITED INTER STK N 0 0 20.840 21.260 -0.42
 
 
-1.976
24.980 12.580
HelloFresh SE 0 0 6.496 6.650 -0.15
 
 
-2.316
33.510 6.496
CompuGroup Medical SE & Co. KGaA 0 0 28.560 29.320 -0.76
 
 
-2.592
51.900 26.800
Delivery Hero SE 0 0 26.320 27.050 -0.73
 
 
-2.699
43.840 17.372
Carl-Zeiss Meditec AG 0 0 116.15 119.55 -3.40
 
 
-2.844
128.00 73.74
SMA Solar Technology AG 0 0 54.30 56.10 -1.80
 
 
-3.209
111.50 46.40
SUESS MICROTEC 0 0 37.500 39.000 -1.50
 
 
-3.846
39.800 15.720
ENERGIEKONTOR O.N. 0 0 67.60 71.50 -3.90
 
 
-5.455
87.20 60.20
Kontron AG 0 0 20.720 22.120 -1.40
 
 
-6.329
23.140 16.980
AIXTRON STK 0 0 23.370 25.350 -1.98
 
 
-7.811
38.990 23.370
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.