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
6,519.81
Change
-72.07
Change in %
%
-1.093
Date
23/08/2019
Time
17:45:00
Open
6,626.86
Previous day
6,591.88
High
6,635.12
Low
6,519.81
52 weeks high
7,045.03
52 weeks low
5,718.90
Volume last trade
0
Volume
4,199,966
Turnover
4,199,966.00

 

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 LUFTHANSA AG 0 0 13.620 13.205 0.42
 
 
3.143		 23.820 13.035
Drägerwerke AG & Co. KGaA - Vorzugsaktien 42.700 43.100 42.980 42.000 0.98
 
 
2.333		 71.650 38.780
DUERR AG O.N. 0 0 23.320 22.820 0.50
 
 
2.191		 42.080 21.500
Kion Group AG 0 0 43.520 42.640 0.88
 
 
2.064		 61.380 40.630
AIXTRON STK 0 0 9.404 9.230 0.17
 
 
1.885		 12.050 7.436
Symrise GmbH & Co. KG 0 0 83.50 82.06 1.44
 
 
1.755		 89.30 64.16
GEA Group AG 0 0 24.290 23.880 0.41
 
 
1.717		 33.510 19.505
TAG Immobilien AG 0 0 20.900 20.560 0.34
 
 
1.654		 22.340 19.400
Siltronic AG 0 0 61.26 60.32 0.94
 
 
1.558		 131.35 53.32
New Work SEAmendment 0 0 268.00 264.00 4.00
 
 
1.515		 375.50 225.50
Software AG 0 0 24.540 24.190 0.35
 
 
1.447		 43.800 22.840
Henkel AG & Co. KGaA - Vorzugsaktien 0 0 87.36 86.14 1.22
 
 
1.416		 112.30 81.46
Zalando SE 0 0 43.350 42.750 0.60
 
 
1.404		 46.060 22.330
Evonik Industries AG 0 0 22.530 22.260 0.27
 
 
1.213		 32.690 21.050
Scout24 0 0 52.45 51.85 0.60
 
 
1.157		 52.95 33.30
NEMETSCHEK 0 0 49.020 48.460 0.56
 
 
1.156		 57.400 30.283
Heidelberg Cement AG 0 0 61.46 60.76 0.70
 
 
1.152		 73.20 52.90
Brenntag AG 0 0 42.390 41.910 0.48
 
 
1.145		 54.240 36.790
GRENKE LEASING STK 0 0 75.35 74.50 0.85
 
 
1.141		 105.20 70.30
Telefonica Deutschland Holding 0 0 2.222 2.197 0.03
 
 
1.138		 3.795 2.147
LEG Immobilien 0 0 104.90 103.75 1.15
 
 
1.108		 111.75 90.82
Wirecard AG 0 0 145.20 143.65 1.55
 
 
1.079		 196.50 95.74
E.ON SE 0 0 8.215 8.128 0.09
 
 
1.070		 10.134 8.128
Deutsche Wohnen SE 0 0 30.360 30.050 0.31
 
 
1.032		 44.390 29.950
Lanxess 0 0 52.80 52.30 0.50
 
 
0.956		 69.92 39.56
Fraport AG 0 0 75.00 74.32 0.68
 
 
0.915		 79.18 60.88
PFEIFFER VACUUM STK 0 0 133.80 132.60 1.20
 
 
0.905		 151.30 103.10
DEUTSCHE POST STK N 0 0 29.250 28.990 0.26
 
 
0.897		 32.060 23.600
Rocket Internet AG 0 0 25.360 25.160 0.20
 
 
0.795		 30.560 19.570
AURUBIS AG 0 0 38.360 38.070 0.29
 
 
0.762		 64.700 35.120
ProSiebenSat.1 Media AG 0 0 11.520 11.435 0.09
 
 
0.743		 23.270 10.720
MORPHOSYS STK 0 0 109.80 109.00 0.80
 
 
0.734		 113.60 77.40
Covestro AG 0 0 39.870 39.600 0.27
 
 
0.682		 79.820 37.380
Hugo Boss AG 0 0 50.80 50.46 0.34
 
 
0.674		 70.46 49.30
RWE AG 0 0 25.420 25.250 0.17
 
 
0.673		 25.740 16.885
Alstria Office AG 0 0 15.000 14.900 0.10
 
 
0.671		 15.080 11.890
innogy SE 0 0 43.830 43.540 0.29
 
 
0.666		 43.830 37.240
BECHTLE STK 87.60 88.25 88.05 87.50 0.55
 
 
0.629		 109.50 63.10
Gerresheimer Group 0 0 66.95 66.55 0.40
 
 
0.601		 79.45 51.85
Osram Licht AG 0 0 36.870 36.670 0.20
 
 
0.545		 40.910 25.030
BEIERSDORF AG 0 0 110.65 110.05 0.60
 
 
0.545		 111.30 81.26
Knorr-Bremse 0 0 84.42 83.98 0.44
 
 
0.524		 0 0
Deutsche Telekom AG 0 0 14.878 14.804 0.07
 
 
0.500		 15.775 13.485
QIAGEN NV STK 0 0 31.400 31.260 0.14
 
 
0.448		 37.040 28.730
NORDEX SE 0 0 9.410 9.370 0.04
 
 
0.427		 15.370 7.292
Carl-Zeiss Meditec AG 102.60 102.90 102.90 102.50 0.40
 
 
0.390		 104.30 61.00
Uniper SE 0 0 27.470 27.370 0.10
 
 
0.365		 28.450 21.680
VOLKSWAGEN Vorzüge 0 0 143.16 142.66 0.50
 
 
0.350		 161.34 133.68
Axel Springer SE 0 0 63.10 62.90 0.20
 
 
0.318		 63.20 45.08
FIELMANN STK 63.85 64.25 64.10 63.90 0.20
 
 
0.313		 68.65 49.66
HOCHTIEF STK 0 0 98.05 97.75 0.30
 
 
0.307		 143.80 94.25
PUMA STK 0 0 67.10 66.90 0.20
 
 
0.299		 67.80 40.00
Siemens Healthineers AG 0 0 35.575 35.475 0.10
 
 
0.282		 39.825 32.740
Vonovia SE 0 0 43.140 43.020 0.12
 
 
0.279		 48.860 38.280
Airbus SE 0 0 125.02 124.72 0.30
 
 
0.241		 132.50 81.35
Fresenius Medical Care KGaA 60.30 60.58 60.52 60.38 0.14
 
 
0.232		 91.32 55.74
SIEMENS AG 0 0 89.34 89.21 0.13
 
 
0.146		 113.50 85.39
DEUTSCHE BOERSE STK N 130.70 131.30 131.00 130.90 0.10
 
 
0.076		 133.00 103.05
Norma Group AG 0 0 28.720 28.700 0.02
 
 
0.070		 58.750 26.480
CONTINENTAL STK 0 0 108.44 108.38 0.06
 
 
0.055		 161.70 104.50
K+S STK 0 0 14.220 14.215 0.01
 
 
0.035		 19.550 13.425
ALLIANZ SE 0 0 200.85 200.80 0.05
 
 
0.025		 218.15 172.30
MERCK KGAA 0 0 95.50 95.48 0.02
 
 
0.021		 102.25 85.90
RIB Software SE 0 0 18.820 18.840 -0.02
 
 
-0.106		 21.680 9.305
RHEINMETALL STK 0 0 107.45 107.60 -0.15
 
 
-0.139		 109.30 70.32
Aroundtown SA 7.214 7.428 7.322 7.334 -0.01
 
 
-0.164		 7.870 7.070
Fresenius SE & Co. KGaA 43.735 44.030 44.035 44.110 -0.08
 
 
-0.170		 69.420 39.390
EVOTEC SE 19.635 19.680 19.715 19.750 -0.04
 
 
-0.177		 26.840 15.615
Cancom IT Systems 0 0 50.65 50.75 -0.10
 
 
-0.197		 53.90 27.42
Deutsche Euroshop AG 23.000 23.320 23.160 23.240 -0.08
 
 
-0.344		 29.800 22.580
Compugroup Medical SE 0 0 52.00 52.20 -0.20
 
 
-0.383		 74.15 38.88
adidas AG 0 0 261.10 262.20 -1.10
 
 
-0.420		 298.50 181.15
JENOPTIK STK 21.650 21.700 21.750 21.850 -0.10
 
 
-0.458		 36.450 21.000
Grand City Properties S.A. 0 0 19.510 19.600 -0.09
 
 
-0.459		 24.120 18.690
MTU Aero Engines 245.40 245.90 246.10 247.30 -1.20
 
 
-0.485		 249.90 157.80
Metro AG 0 0 14.085 14.165 -0.08
 
 
-0.565		 16.010 11.685
HANNOVER RUECKV STK N 145.70 146.20 146.30 147.20 -0.90
 
 
-0.611		 149.20 114.50
Linde PLC 0 0 168.65 169.95 -1.30
 
 
-0.765		 184.35 121.46
Fuchs Petrolub SE - Vorzugsaktien 31.240 31.420 31.260 31.520 -0.26
 
 
-0.825		 51.000 30.680
Deutsche Pfandbriefbank AG 10.660 10.700 10.740 10.840 -0.10
 
 
-0.923		 13.210 8.480
Münchner Rückversicherung 217.20 217.90 217.60 219.90 -2.30
 
 
-1.046		 228.20 182.00
thyssenkrupp AG 10.275 10.350 10.340 10.450 -0.11
 
 
-1.053		 22.120 9.426
Hella KGaA Hueck + CO 0 0 37.000 37.400 -0.40
 
 
-1.070		 52.250 33.920
Freenet AG 0 0 17.130 17.350 -0.22
 
 
-1.268		 23.740 16.255
RTL Group 42.160 42.420 42.420 42.980 -0.56
 
 
-1.303		 65.350 40.940
Delivery Hero SE 44.580 44.990 44.820 45.480 -0.66
 
 
-1.451		 49.760 27.260
SAP SE, Walldorf 0 0 105.96 107.70 -1.74
 
 
-1.616		 124.58 84.19
S & T AG 17.590 17.840 17.710 18.040 -0.33
 
 
-1.829		 27.340 15.560
BASF SE 0 0 57.87 58.98 -1.11
 
 
-1.882		 81.10 56.31
BAYER AG 66.30 66.49 66.65 67.94 -1.29
 
 
-1.899		 82.55 52.34
Aareal Bank AG 25.710 25.750 25.830 26.350 -0.52
 
 
-1.973		 37.010 22.670
BAYERISCHE MOTOREN WERKE AG 0 0 59.29 60.54 -1.25
 
 
-2.065		 85.80 59.10
Deutsche Bank AG 0 0 6.315 6.477 -0.16
 
 
-2.501		 10.498 5.914
DRILLISCH STK 0 0 24.500 25.140 -0.64
 
 
-2.546		 46.460 22.540
UNITED INTER STK N 28.180 28.480 28.380 29.200 -0.82
 
 
-2.808		 45.910 25.220
INFINEON TECHNOLOGIES AG 15.102 15.174 15.160 15.606 -0.45
 
 
-2.858		 22.190 13.946
SARTORIUS AG VZO O.N. 0 0 176.40 181.80 -5.40
 
 
-2.970		 192.90 103.70
DIALOG SEMICON STK 41.320 41.530 41.460 42.740 -1.28
 
 
-2.995		 43.710 16.530
COMMERZBANK 0 0 4.942 5.108 -0.17
 
 
-3.260		 9.577 4.745
DAIMLER AG 40.635 40.700 40.765 42.175 -1.41
 
 
-3.343		 59.240 40.740
ISRA VISIONS AG 31.000 31.700 31.160 32.440 -1.28
 
 
-3.946		 60.400 22.850
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.