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
6,823.92
Change
+34.57
Change in %
%
+0.509
Date
18/04/2019
Time
17:45:00
Open
6,782.38
Previous day
6,789.35
High
6,829.86
Low
6,759.08
52 weeks high
7,229.29
52 weeks low
5,718.90
Volume last trade
0
Volume
6,003,925
Turnover
6,003,925.00

 

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
DEUTSCHE POST STK N 0 0 31.140 30.430 0.71
 
 
2.333		 37.830 23.600
Telefonica Deutschland Holding 0 0 2.885 2.827 0.06
 
 
2.052		 4.151 2.712
DAIMLER AG 59.25 59.47 59.24 58.12 1.12
 
 
1.927		 68.33 45.00
Wacker-Chemie AG 0 0 84.86 83.28 1.58
 
 
1.897		 155.90 72.00
SAP SE, Walldorf 0 0 100.24 98.45 1.79
 
 
1.818		 107.98 84.19
GEA Group AG 0 0 25.500 25.070 0.43
 
 
1.715		 33.720 19.505
DRILLISCH STK 0 0 34.420 33.920 0.50
 
 
1.474		 64.400 31.800
ProSiebenSat.1 Media AG 0 0 14.720 14.530 0.19
 
 
1.308		 30.760 12.640
RWE AG 0 0 23.030 22.740 0.29
 
 
1.275		 24.140 16.885
Vonovia SE 0 0 44.240 43.710 0.53
 
 
1.213		 46.910 38.280
MERCK KGAA 0 0 94.88 93.82 1.06
 
 
1.130		 102.25 79.72
Hella KGaA Hueck + CO 0 0 47.700 47.180 0.52
 
 
1.102		 57.150 33.920
Airbus SE 0 0 118.76 117.52 1.24
 
 
1.055		 121.12 81.35
Deutsche Wohnen SE 0 0 39.500 39.100 0.40
 
 
1.023		 44.390 37.300
AURUBIS AG 0 0 49.680 49.270 0.41
 
 
0.832		 76.940 42.390
LEG Immobilien 0 0 103.55 102.70 0.85
 
 
0.828		 109.60 90.52
INFINEON TECHNOLOGIES AG 21.400 21.500 21.485 21.310 0.18
 
 
0.821		 25.480 16.175
Deutsche Pfandbriefbank AG 12.290 12.360 12.320 12.220 0.10
 
 
0.818		 13.890 8.480
E.ON SE 0 0 9.827 9.751 0.08
 
 
0.779		 10.134 8.326
DEUTSCHE BOERSE STK N 117.75 118.15 117.90 117.00 0.90
 
 
0.769		 120.20 103.05
Evonik Industries AG 0 0 26.910 26.710 0.20
 
 
0.749		 32.690 21.510
Münchner Rückversicherung 221.50 221.80 221.60 220.10 1.50
 
 
0.682		 221.60 176.40
Aareal Bank AG 30.930 31.000 30.960 30.760 0.20
 
 
0.650		 42.760 26.040
FIELMANN STK 61.00 61.35 61.15 60.85 0.30
 
 
0.493		 71.40 49.66
innogy SE 0 0 41.450 41.260 0.19
 
 
0.460		 41.660 35.720
PUMA STK 0 0 545.50 543.00 2.50
 
 
0.460		 548.00 384.50
Heidelberg Cement AG 0 0 72.28 71.96 0.32
 
 
0.445		 84.30 52.90
BEIERSDORF AG 0 0 91.72 91.32 0.40
 
 
0.438		 101.20 81.26
SARTORIUS AG VZO O.N. 0 0 153.50 152.90 0.60
 
 
0.392		 161.50 103.70
RTL Group 52.05 52.60 52.15 51.95 0.20
 
 
0.385		 71.25 45.20
SIEMENS AG 0 0 106.22 105.88 0.34
 
 
0.321		 120.98 91.54
Scout24 0 0 46.000 45.860 0.14
 
 
0.305		 47.540 33.300
RHEINMETALL STK 0 0 100.25 100.00 0.25
 
 
0.250		 117.00 70.32
Hugo Boss AG 0 0 61.82 61.68 0.14
 
 
0.227		 80.76 52.66
Deutsche Euroshop AG 26.860 27.060 26.960 26.900 0.06
 
 
0.223		 32.340 25.180
Kion Group AG 0 0 60.46 60.34 0.12
 
 
0.199		 78.34 41.15
Osram Licht AG 0 0 32.690 32.630 0.06
 
 
0.184		 58.860 30.510
PFEIFFER VACUUM STK 0 0 150.80 150.60 0.20
 
 
0.133		 156.50 103.10
ALLIANZ SE 0 0 214.30 214.05 0.25
 
 
0.117		 214.30 171.50
thyssenkrupp AG 13.635 13.685 13.655 13.640 0.02
 
 
0.110		 23.860 11.870
AIXTRON STK 0 0 10.040 10.030 0.01
 
 
0.100		 17.310 7.610
Knorr-Bremse 0 0 98.45 98.40 0.05
 
 
0.051		 0 0
Zalando SE 0 0 41.490 41.480 0.01
 
 
0.024		 49.700 22.330
Delivery Hero SE 35.320 35.610 35.460 35.460 0.00
 
 
0.000		 52.600 27.260
Norma Group AG 0 0 46.620 46.620 0.00
 
 
0.000		 69.550 41.700
JENOPTIK STK 35.800 35.900 35.850 35.850 0.00
 
 
0.000		 39.480 22.960
BAYERISCHE MOTOREN WERKE AG 0 0 76.98 77.00 -0.02
 
 
-0.026		 93.02 68.26
UNITED INTER STK N 36.380 36.490 36.420 36.430 -0.01
 
 
-0.027		 58.400 30.930
DIALOG SEMICON STK 32.880 33.090 32.990 33.000 -0.01
 
 
-0.030		 33.000 12.655
Carl-Zeiss Meditec AG 80.50 80.70 80.55 80.60 -0.05
 
 
-0.062		 82.65 53.85
HOCHTIEF STK 0 0 132.30 132.40 -0.10
 
 
-0.076		 160.20 111.80
Grand City Properties S.A. 0 0 20.860 20.880 -0.02
 
 
-0.096		 24.120 18.690
MTU Aero Engines 205.60 206.10 205.70 205.90 -0.20
 
 
-0.097		 210.50 137.00
HANNOVER RUECKV STK N 133.30 133.80 133.50 133.70 -0.20
 
 
-0.150		 133.70 106.10
BECHTLE STK 0 0 87.95 88.10 -0.15
 
 
-0.170		 90.00 63.10
VOLKSWAGEN Vorzüge 0 0 160.28 160.64 -0.36
 
 
-0.224		 176.86 133.68
Metro AG 0 0 14.895 14.930 -0.04
 
 
-0.234		 15.440 10.080
Freenet AG 0 0 21.210 21.260 -0.05
 
 
-0.235		 27.090 16.255
Aroundtown SA 7.036 7.244 7.140 7.160 -0.02
 
 
-0.279		 7.870 6.345
Fraport AG 0 0 72.30 72.52 -0.22
 
 
-0.303		 86.44 60.88
adidas AG 0 0 228.80 229.50 -0.70
 
 
-0.305		 229.50 181.15
DEUTSCHE LUFTHANSA AG 0 0 22.320 22.390 -0.07
 
 
-0.313		 26.640 17.350
Software AG 0 0 33.220 33.330 -0.11
 
 
-0.330		 43.800 29.710
Uniper SE 0 0 26.890 26.980 -0.09
 
 
-0.334		 27.490 21.680
S & T AG 23.460 23.820 23.760 23.840 -0.08
 
 
-0.336		 27.340 15.560
ISRA VISIONS AG 36.860 37.040 36.840 36.980 -0.14
 
 
-0.379		 60.400 22.850
CONTINENTAL STK 0 0 156.02 156.70 -0.68
 
 
-0.434		 229.10 120.00
BAYER AG 61.44 61.64 61.37 61.64 -0.27
 
 
-0.438		 105.26 56.53
Xing SE 0 0 319.00 320.50 -1.50
 
 
-0.468		 332.00 225.50
COMMERZBANK 0 0 8.134 8.173 -0.04
 
 
-0.477		 11.016 5.572
K+S STK 0 0 18.355 18.445 -0.09
 
 
-0.488		 25.340 14.905
Alstria Office AG 0 0 14.190 14.260 -0.07
 
 
-0.491		 14.550 11.890
BASF SE 0 0 73.91 74.28 -0.37
 
 
-0.498		 89.60 58.66
Covestro AG 0 0 52.94 53.22 -0.28
 
 
-0.526		 82.88 42.36
Fresenius SE & Co. KGaA 49.055 49.090 49.050 49.315 -0.27
 
 
-0.537		 70.480 39.390
Drägerwerke AG & Co. KGaA - Vorzugsaktien 45.800 46.180 45.960 46.220 -0.26
 
 
-0.563		 71.650 42.340
Linde PLC 0 0 158.60 159.55 -0.95
 
 
-0.595		 164.30 110.65
Rocket Internet AG 0 0 23.060 23.220 -0.16
 
 
-0.689		 31.020 19.570
Henkel AG & Co. KGaA - Vorzugsaktien 0 0 87.82 88.44 -0.62
 
 
-0.701		 112.30 84.34
Siltronic AG 0 0 91.40 92.06 -0.66
 
 
-0.717		 151.80 64.30
Cancom IT Systems 0 0 45.200 45.540 -0.34
 
 
-0.747		 52.350 27.420
Symrise GmbH & Co. KG 0 0 81.74 82.44 -0.70
 
 
-0.849		 82.44 64.16
Fuchs Petrolub SE - Vorzugsaktien 39.060 39.260 39.160 39.500 -0.34
 
 
-0.861		 51.000 34.080
Deutsche Telekom AG 0 0 14.724 14.856 -0.13
 
 
-0.889		 15.775 13.185
DUERR AG O.N. 0 0 41.120 41.550 -0.43
 
 
-1.035		 49.000 27.230
Deutsche Bank AG 0 0 7.785 7.871 -0.09
 
 
-1.093		 12.072 6.770
Fresenius Medical Care KGaA 70.50 70.78 70.36 71.16 -0.80
 
 
-1.124		 91.32 55.74
Lanxess 0 0 54.36 55.00 -0.64
 
 
-1.164		 72.28 39.56
Brenntag AG 0 0 48.140 48.720 -0.58
 
 
-1.190		 54.240 36.790
NEMETSCHEK 0 0 150.10 152.30 -2.20
 
 
-1.445		 153.70 90.85
Compugroup Medical SE 0 0 55.15 56.00 -0.85
 
 
-1.518		 56.70 37.74
RIB Software SE 0 0 16.160 16.420 -0.26
 
 
-1.583		 22.920 9.305
TAG Immobilien AG 0 0 20.040 20.460 -0.42
 
 
-2.053		 22.340 16.950
NORDEX SE 0 0 14.290 14.600 -0.31
 
 
-2.123		 15.370 7.292
Wirecard AG 0 0 120.05 122.70 -2.65
 
 
-2.160		 196.50 95.74
QIAGEN NV STK 0 0 34.040 34.800 -0.76
 
 
-2.184		 37.040 26.470
EVOTEC SEAmendment 21.800 21.870 21.780 22.300 -0.52
 
 
-2.332		 25.410 12.410
MORPHOSYS STK 0 0 87.00 89.15 -2.15
 
 
-2.412		 123.10 77.40
Siemens Healthineers AG 0 0 37.460 38.540 -1.08
 
 
-2.802		 39.825 31.405
Gerresheimer Group 0 0 65.90 68.50 -2.60
 
 
-3.796		 79.45 51.85
Axel Springer SE 0 0 49.240 51.400 -2.16
 
 
-4.202		 68.750 45.080
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.