HDAX

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

8,837.61

Change

+12.83

Change in %

+0.145

Date
04/12/2023
Time
16:16:00
Open
8,821.78
Previous day
8,824.78
High
8,861.55
Low
8,820.99
52 weeks high
8,921.14
52 weeks low
7,547.57
Volume last trade
3,600
Volume
1,508,139
Turnover
1,508,139.00

Intraday 1 Week 1 Month 3 Months 1 Year 5 Years Overall

Illustration

Chart type:

Scale type:

Comparison

Comparison to index:

Comparison with:

Analysis

Indicator 1:

Moving average:

HDAX stock price list

Name	Bid	Ask	Last	Previous day		Change to previous dayin EURin %
ATOSS SOFTWARE STK	212.50	213.50	228.50	217.50	11.00	5.057	231.50	130.60
Lanxess	23.400	23.410	23.180	22.240	0.94	4.227	47.220	20.300
LEG Immobilien SE	73.42	73.50	72.74	70.00	2.74	3.914	77.04	47.43
TAG Immobilien AG	12.850	12.865	12.995	12.555	0.44	3.505	12.795	5.455
ENERGIEKONTOR O.N.	67.80	68.20	68.40	66.10	2.30	3.480	88.10	60.20
Kion Group AG	34.830	34.870	34.440	33.310	1.13	3.392	40.940	26.080
HOCHTIEF STK	100.90	101.10	102.60	99.25	3.35	3.375	104.20	51.26
Covestro AG	50.500	50.520	50.660	49.140	1.52	3.093	53.400	35.270
AURUBIS AG	75.82	75.88	78.06	75.88	2.18	2.873	101.20	67.18
ADTRAN Holdings Inc.	5.294	5.612	5.280	5.140	0.14	2.724	19.750	4.820
Zalando SE	22.550	22.570	22.400	21.930	0.47	2.143	45.040	20.050
Fraport AG	54.60	54.62	53.36	52.26	1.10	2.105	53.50	37.97
NORDEX SE	10.370	10.380	10.435	10.225	0.21	2.054	15.155	9.484
CTS Eventim AG & Co. KGaA	63.80	63.85	64.10	62.90	1.20	1.908	70.80	52.70
Evonik Industries AG	17.365	17.375	17.425	17.115	0.31	1.811	21.540	15.820
Rheinmetall AG	283.90	284.10	282.70	278.10	4.60	1.654	291.60	181.10
Gerresheimer Group	88.10	88.30	88.40	87.00	1.40	1.609	120.90	61.30
DUERR AG O.N.	20.180	20.200	20.500	20.200	0.30	1.485	36.360	18.840
Redcare Pharmacy N.V.	126.70	127.70	127.40	125.55	1.85	1.474	129.85	42.46
DEUTSCHE LUFTHANSA AG	8.317	8.321	8.317	8.199	0.12	1.439	10.968	6.596
Delivery Hero SE	30.125	30.285	30.125	29.705	0.42	1.414	57.100	22.220
Siemens Energy AG Namens-Aktien o.N	11.395	11.400	11.340	11.195	0.15	1.295	24.800	7.054
BEFESA S.A.	31.720	31.780	32.380	32.000	0.38	1.188	54.950	25.000
PNE Wind AG	12.340	12.360	12.200	12.060	0.14	1.161	24.200	11.540
E.ON SE	12.040	12.045	12.050	11.920	0.13	1.091	12.275	8.944
Fresenius Medical Care AG	38.430	38.580	38.370	37.970	0.40	1.053	49.280	29.230
HelloFresh SE	14.670	14.680	14.185	14.040	0.15	1.033	33.510	14.040
Porsche Automobil Holding SE	45.480	45.500	45.230	44.830	0.40	0.892	59.860	42.070
JUNGHEINRICH PR	30.300	30.440	30.260	30.000	0.26	0.867	36.880	24.900
COMMERZBANK	11.375	11.380	11.320	11.225	0.10	0.846	11.910	7.716
Fresenius SE & Co. KGaA	29.290	29.410	29.330	29.100	0.23	0.790	30.910	23.680
SAP SE, Walldorf	146.98	147.00	147.24	146.10	1.14	0.780	146.10	96.85
Henkel AG & Co. KGaA - Vorzugsaktien	73.08	73.10	72.74	72.20	0.54	0.748	78.30	64.28
SIEMENS AG	157.04	157.06	157.08	155.92	1.16	0.744	165.90	121.26
RTL Group	33.020	33.260	33.080	32.840	0.24	0.731	49.380	31.640
QIAGEN NV STK	38.230	38.240	37.790	37.520	0.27	0.720	47.630	34.210
VOLKSWAGEN Vorzüge	107.96	107.98	107.36	106.62	0.74	0.694	140.96	99.32
HANNOVER RUECKV STK N	220.20	220.60	220.60	219.10	1.50	0.685	219.30	162.70
BASF SE	43.550	43.560	43.630	43.335	0.30	0.681	53.810	40.575
Symrise GmbH & Co. KG	105.15	105.20	104.20	103.50	0.70	0.676	109.90	88.58
DEUTSCHE BOERSE STK N	177.05	177.55	177.60	176.50	1.10	0.623	186.10	154.70
Deutsche Telekom AG	22.365	22.370	22.325	22.200	0.13	0.563	23.060	18.652
Heidelberg Materials AG	75.36	75.38	75.72	75.32	0.40	0.531	77.12	50.92
Stabilus SA	57.60	57.70	57.65	57.35	0.30	0.523	65.60	48.30
GEA Group AG	33.990	34.010	33.920	33.750	0.17	0.504	43.980	31.800
Knorr-Bremse	57.38	57.40	57.70	57.44	0.26	0.453	70.02	50.66
adidas AG	195.24	195.26	193.82	192.98	0.84	0.435	192.98	117.52
BEIERSDORF AG	130.25	130.35	129.70	129.15	0.55	0.426	129.35	104.45
Deutsche Bank AG	11.550	11.552	11.486	11.442	0.04	0.385	12.332	8.687
Vonovia SE	26.600	26.720	26.590	26.490	0.10	0.378	28.290	15.590
Mercedes-Benz Group AG	60.63	60.73	60.38	60.16	0.22	0.366	75.73	55.63
Airbus SE	137.50	137.52	138.20	137.74	0.46	0.334	137.74	108.12
Deutsche Post AG	44.025	44.040	43.855	43.715	0.14	0.320	46.780	34.830
Daimler Truck Holding AG	30.270	30.380	30.270	30.190	0.08	0.265	34.150	27.870
Hella KGaA Hueck + CO	80.30	80.50	79.90	79.70	0.20	0.251	82.60	64.50
Hensoldt AG	24.080	24.120	24.120	24.060	0.06	0.249	37.940	20.950
CONTINENTAL STK	70.88	70.90	71.14	71.00	0.14	0.197	78.20	54.74
Vitesco Technologies Group AG	93.45	93.50	93.40	93.25	0.15	0.161	94.30	53.75
JENOPTIK STK	26.180	26.360	26.240	26.200	0.04	0.153	33.140	20.340
Scout24 SE	64.00	64.02	63.96	63.88	0.08	0.125	66.14	46.36
RWE AG	39.650	39.660	39.610	39.610	0.00	0.000	42.780	32.680
PUMA STK	60.46	60.50	60.00	60.00	0.00	0.000	66.56	44.27
INFINEON TECHNOLOGIES AG	36.160	36.275	36.100	36.165	-0.07	-0.180	39.940	27.595
Ströer SE & Co. KGaA	54.40	54.45	54.35	54.45	-0.10	-0.184	55.00	40.96
Hugo Boss AG	64.60	64.64	64.30	64.42	-0.12	-0.186	74.94	50.62
ALLIANZ SE	234.80	234.85	234.35	234.95	-0.60	-0.255	234.95	197.36
Talanx AG	67.15	67.20	67.25	67.45	-0.20	-0.297	67.45	40.06
EVOTEC SE	18.280	18.400	18.425	18.485	-0.06	-0.325	24.160	14.915
Münchner Rückversicherung	390.10	390.70	390.90	392.20	-1.30	-0.331	392.20	297.50
Siemens Healthineers AG	52.44	52.46	53.10	53.28	-0.18	-0.338	57.98	44.46
Wacker-Chemie AG	111.40	111.55	111.80	112.35	-0.55	-0.490	159.35	107.75
TeamViewer SE	13.140	13.220	13.210	13.285	-0.08	-0.565	17.390	11.790
BAYERISCHE MOTOREN WERKE AG	96.36	96.37	95.26	95.81	-0.55	-0.574	112.86	82.77
K+S STK	13.465	13.475	13.635	13.720	-0.09	-0.620	22.850	13.720
RATIONAL AG	600.50	602.50	603.50	607.50	-4.00	-0.658	705.00	521.50
Dr. Ing. h.c. F. Porsche AG	83.26	83.32	83.30	83.90	-0.60	-0.715	120.35	82.32
BAYER AG	30.805	30.850	30.825	31.100	-0.28	-0.884	62.610	30.520
NEMETSCHEK	78.94	78.98	79.36	80.10	-0.74	-0.924	81.18	46.63
Encavis AG	13.730	13.840	13.705	13.835	-0.13	-0.940	19.550	11.665
MERCK KGAA	161.30	161.40	158.25	159.80	-1.55	-0.970	200.00	141.85
Telefonica Deutschland Holding	2.350	2.351	2.326	2.350	-0.02	-1.021	3.129	1.553
Brenntag SE	78.18	78.20	78.64	79.46	-0.82	-1.032	79.46	56.54
SMA Solar Technology AG	59.50	59.65	57.15	57.75	-0.60	-1.039	111.50	51.15
SIXT SE	90.05	90.65	90.40	91.50	-1.10	-1.202	129.10	81.20
ProSiebenSat.1 Media AG	5.898	5.906	5.692	5.768	-0.08	-1.318	10.040	4.938
MTU Aero Engines	189.15	189.55	189.50	192.10	-2.60	-1.353	244.70	160.80
Cancom IT Systems	26.320	26.340	27.040	27.420	-0.38	-1.386	34.900	21.500
Fuchs SE - Vorzugsaktien	38.100	38.340	38.300	38.860	-0.56	-1.441	39.960	32.960
SARTORIUS AG VZO O.N.	288.00	288.30	289.90	294.20	-4.30	-1.462	463.90	217.10
Nagarro SE Namens-Aktien o.N.	80.45	81.05	82.15	83.50	-1.35	-1.617	132.80	64.30
thyssenkrupp AG	6.832	6.872	6.846	6.962	-0.12	-1.666	7.708	5.470
Verbio AG	30.500	30.860	31.060	31.590	-0.53	-1.678	72.600	30.130
BECHTLE STK	43.000	43.200	42.940	43.700	-0.76	-1.739	47.920	32.620
Kontron AG	21.020	21.240	21.180	21.600	-0.42	-1.944	22.580	15.040
Siltronic AG	82.85	83.00	82.80	84.60	-1.80	-2.128	87.15	59.25
Freenet AG	25.600	25.720	25.600	26.180	-0.58	-2.215	26.360	19.550
CompuGroup Medical SE & Co. KGaA	34.060	34.320	34.220	35.140	-0.92	-2.618	51.900	34.140
Carl-Zeiss Meditec AG	81.56	81.98	81.56	84.32	-2.76	-3.273	141.80	73.74
AIXTRON STK	33.220	33.250	33.200	34.370	-1.17	-3.404	36.560	25.180
UNITED INTER STK N	19.910	20.020	20.060	20.880	-0.82	-3.927	22.900	12.580
MORPHOSYS STK	24.540	24.570	23.920	25.090	-1.17	-4.663	31.400	12.040

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.