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

 

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.