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
8,748.74
Change
+86.02
Change in %
%
+0.993
Date
23/09/2021
Time
15:53:00
Open
8,711.82
Previous day
8,662.72
High
8,767.98
Low
8,711.82
52 weeks high
8,897.22
52 weeks low
6,398.20
Volume last trade
5,663
Volume
2,141,393
Turnover
2,141,393.00

 

Chart
Illustration
Comparison
Analysis
 

HDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
NORDEX SE 15.840 15.860 15.840 14.860 0.98
 
 
6.595
27.800 10.490
Ströer SE & Co. KGaA 72.30 72.40 71.90 68.35 3.55
 
 
5.194
81.25 60.05
Hugo Boss AG 53.140 53.160 52.020 49.950 2.07
 
 
4.144
52.040 19.810
JENOPTIK STK 32.360 32.520 32.360 31.120 1.24
 
 
3.985
31.680 20.440
Airbus SE 116.52 116.54 117.84 113.40 4.44
 
 
3.915
119.48 59.61
K+S STK 12.870 12.880 12.815 12.350 0.47
 
 
3.765
13.370 5.382
CONTINENTAL STK 95.00 95.02 94.66 91.25 3.41
 
 
3.737
117.93 76.86
Heidelberg Cement AG 66.24 66.28 66.42 64.10 2.32
 
 
3.619
79.80 47.96
DUERR AG O.N. 40.560 40.600 40.780 39.420 1.36
 
 
3.450
43.780 23.840
RHEINMETALL STK 82.60 82.62 82.26 79.72 2.54
 
 
3.186
92.06 62.20
PUMA STK 102.60 102.70 102.10 99.00 3.10
 
 
3.131
108.60 75.00
Uniper SE 36.600 36.610 36.600 35.500 1.10
 
 
3.099
36.270 25.280
COMMERZBANK 5.345 5.348 5.306 5.151 0.16
 
 
3.009
6.843 3.991
BEFESA S.A. 66.70 66.80 66.40 64.50 1.90
 
 
2.946
72.30 33.30
HelloFresh SE 89.26 89.26 89.66 87.18 2.48
 
 
2.845
95.86 41.40
INFINEON TECHNOLOGIES AG 37.660 37.730 37.625 36.605 1.02
 
 
2.787
37.850 22.965
SMA Solar Technology AG 38.260 38.320 37.980 36.960 1.02
 
 
2.760
67.300 34.900
Porsche Automobil Holding SE 84.48 84.52 85.14 82.86 2.28
 
 
2.752
101.55 44.92
Zalando SE 88.58 88.60 88.46 86.12 2.34
 
 
2.717
104.65 75.24
VARTA AG 119.70 119.75 120.80 117.65 3.15
 
 
2.677
170.30 101.90
Vantage Towers AG 29.240 29.260 29.900 29.130 0.77
 
 
2.643
0 0
ECKERT & ZIEGLER 136.70 137.20 135.80 132.90 2.90
 
 
2.182
138.60 39.20
AURUBIS AG 64.16 64.18 64.34 62.98 1.36
 
 
2.159
86.72 54.74
Kion Group AG 82.70 82.72 82.54 80.86 1.68
 
 
2.078
92.58 64.50
TeamViewer 27.630 27.760 27.730 27.170 0.56
 
 
2.061
49.050 25.820
Aroundtown SA 6.204 6.268 6.224 6.104 0.12
 
 
1.966
7.108 3.897
Wacker-Chemie AG 151.85 152.00 155.25 152.35 2.90
 
 
1.904
157.60 77.26
ProSiebenSat.1 Media AG 16.165 16.180 15.905 15.615 0.29
 
 
1.857
18.620 9.280
GEA Group AG 40.020 40.040 39.820 39.100 0.72
 
 
1.841
41.090 27.340
Knorr-Bremse 100.20 100.25 100.30 98.52 1.78
 
 
1.807
116.42 92.52
Lanxess 60.70 60.74 61.44 60.36 1.08
 
 
1.789
66.00 42.96
VOLKSWAGEN Vorzüge 190.18 190.22 190.66 187.34 3.32
 
 
1.772
245.40 125.00
DAIMLER AG 73.10 73.21 73.07 71.94 1.13
 
 
1.571
80.06 43.74
Covestro AG 55.60 55.64 55.68 54.84 0.84
 
 
1.532
62.68 39.99
Telefonica Deutschland Holding 2.410 2.411 2.412 2.377 0.04
 
 
1.472
2.610 2.151
BASF SE 63.98 64.00 64.30 63.37 0.93
 
 
1.468
72.70 46.62
Evonik Industries AG 27.490 27.510 27.400 27.020 0.38
 
 
1.406
30.720 20.500
CTS Eventim AG & Co. KGaA 63.00 63.06 62.70 61.86 0.84
 
 
1.358
61.86 37.00
Carl-Zeiss Meditec AG 199.60 200.10 200.10 197.50 2.60
 
 
1.316
199.35 101.30
Linde PLC 264.65 264.70 263.95 260.70 3.25
 
 
1.247
269.65 185.15
Deutsche Telekom AGApplication 17.600 17.602 17.558 17.344 0.21
 
 
1.234
18.800 12.825
Deutsche Bank AG 10.586 10.588 10.580 10.470 0.11
 
 
1.051
12.588 6.800
SAP SE, Walldorf 122.90 122.92 122.22 120.96 1.26
 
 
1.042
134.68 90.52
Hypoport SE 591.00 594.00 592.00 586.00 6.00
 
 
1.024
614.00 414.00
SIEMENS AG 150.74 150.76 150.94 149.46 1.48
 
 
0.990
149.50 99.39
DEUTSCHE BOERSE STK N 146.00 146.20 145.75 144.35 1.40
 
 
0.970
151.90 125.65
1+1 DRILLISCH STK 26.760 26.780 26.860 26.620 0.24
 
 
0.902
27.500 17.955
NEMETSCHEK 91.14 91.18 90.22 89.46 0.76
 
 
0.850
89.46 51.50
BECHTLE STK 63.56 63.80 63.62 63.12 0.50
 
 
0.792
67.10 47.50
JUNGHEINRICH PR 42.640 42.780 42.660 42.360 0.30
 
 
0.708
47.360 27.340
CompuGroup Medical SE & Co. KGaA 77.50 78.20 77.40 76.90 0.50
 
 
0.650
84.25 62.75
AIXTRON STK 23.360 23.370 22.640 22.500 0.14
 
 
0.622
26.000 9.106
Brenntag SE 83.38 83.40 83.28 82.78 0.50
 
 
0.604
87.64 53.80
BAYERISCHE MOTOREN WERKE AG 81.51 81.52 81.49 81.08 0.41
 
 
0.506
95.35 57.53
Henkel AG & Co. KGaA - Vorzugsaktien 79.86 79.88 80.22 79.84 0.38
 
 
0.476
98.68 78.20
PFEIFFER VACUUM STK 181.00 181.60 176.40 175.60 0.80
 
 
0.456
190.60 149.60
Fuchs Petrolub SE - Vorzugsaktien 41.420 41.760 41.600 41.420 0.18
 
 
0.435
49.520 39.680
SUSE S.A. 37.210 37.350 37.100 36.940 0.16
 
 
0.433
0 0
E.ON SE 11.054 11.056 11.040 10.998 0.04
 
 
0.382
11.320 8.330
ALLIANZ SE 192.20 192.22 191.92 191.22 0.70
 
 
0.366
222.15 150.68
SARTORIUS AG VZO O.N. 591.40 591.80 577.40 575.40 2.00
 
 
0.348
591.60 330.00
thyssenkrupp AG 8.820 8.866 8.796 8.770 0.03
 
 
0.296
11.940 3.930
Zooplus AG 467.20 468.00 467.20 466.20 1.00
 
 
0.215
481.00 137.20
Deutsche Wohnen SE 52.92 52.94 52.96 52.86 0.10
 
 
0.189
53.00 38.33
Hella KGaA Hueck + CO 60.62 60.66 60.54 60.46 0.08
 
 
0.132
67.26 36.88
Münchner Rückversicherung 238.90 239.25 238.50 238.30 0.20
 
 
0.084
267.35 198.70
MTU Aero Engines 198.70 199.10 198.90 198.75 0.15
 
 
0.075
222.10 136.20
Grand City Properties S.A. 22.700 22.720 22.420 22.420 0.00
 
 
0.000
23.900 18.860
Siemens Energy AG Namens-Aktien o.N 23.920 23.930 23.560 23.570 -0.01
 
 
-0.042
0 0
DEUTSCHE POST STK N 57.83 57.84 57.69 57.72 -0.03
 
 
-0.052
60.89 37.81
HANNOVER RUECKV STK N 153.65 153.90 153.40 153.55 -0.15
 
 
-0.098
161.45 124.40
Delivery Hero SE 120.10 120.40 120.10 120.25 -0.15
 
 
-0.125
145.10 91.62
BEIERSDORF AG 102.55 102.60 101.50 101.65 -0.15
 
 
-0.148
107.15 83.56
QIAGEN NV STK 46.870 46.910 46.780 46.870 -0.09
 
 
-0.192
47.880 37.710
adidas AG 290.70 290.75 285.90 286.55 -0.65
 
 
-0.227
334.20 254.00
Vonovia SE 54.16 54.26 54.06 54.20 -0.14
 
 
-0.258
60.30 49.47
Software AG 41.620 41.660 41.020 41.140 -0.12
 
 
-0.292
43.340 30.020
AUTO1 Group SE 31.400 31.440 30.820 30.940 -0.12
 
 
-0.388
0 0
BAYER AG 46.535 46.585 46.555 46.755 -0.20
 
 
-0.428
57.080 40.375
Freenet AG 22.180 22.270 22.180 22.280 -0.10
 
 
-0.449
22.760 15.260
Siemens Healthineers AG 59.64 59.66 59.42 59.70 -0.28
 
 
-0.469
61.10 36.63
RATIONAL AG 883.20 885.40 881.00 885.40 -4.40
 
 
-0.497
1,019.00 609.00
EVOTEC SE 44.470 44.700 44.480 44.710 -0.23
 
 
-0.514
45.310 21.950
Siltronic AG 138.10 138.65 136.75 137.55 -0.80
 
 
-0.582
145.45 71.28
Fresenius SE & Co. KGaA 41.365 41.420 41.435 41.705 -0.27
 
 
-0.647
47.370 31.800
LEG Immobilien SE 127.35 127.45 126.40 127.35 -0.95
 
 
-0.746
139.45 111.48
Fraport AG 58.60 58.62 58.50 58.96 -0.46
 
 
-0.780
64.10 30.86
Alstria Office AG 16.480 16.490 16.170 16.310 -0.14
 
 
-0.858
17.980 10.550
DEUTSCHE LUFTHANSA AG 6.252 6.256 6.235 6.291 -0.06
 
 
-0.890
12.750 6.291
Scout24 64.14 64.16 63.30 63.88 -0.58
 
 
-0.908
76.50 61.15
UNITED INTER STK N 34.560 34.670 34.600 34.950 -0.35
 
 
-1.001
39.050 29.650
Gerresheimer Group 88.00 88.10 86.95 87.85 -0.90
 
 
-1.024
102.10 83.20
MERCK KGAA 198.75 198.85 199.20 201.50 -2.30
 
 
-1.141
206.80 121.95
TAG Immobilien AG 26.580 26.590 26.150 26.470 -0.32
 
 
-1.209
29.020 23.080
Symrise GmbH & Co. KG 119.65 119.70 118.70 120.20 -1.50
 
 
-1.248
126.75 96.70
Fresenius Medical Care KGaA 61.34 61.42 61.50 62.32 -0.82
 
 
-1.316
73.42 56.50
RWE AGTrade Cancellations / Price Corrections 32.400 32.410 31.900 32.330 -0.43
 
 
-1.330
38.500 28.650
MORPHOSYS STK 42.260 42.310 41.920 42.670 -0.75
 
 
-1.758
110.300 40.310
S & T AG 23.200 23.380 23.260 23.720 -0.46
 
 
-1.939
24.060 15.200
Cancom IT Systems 51.88 51.94 51.44 52.52 -1.08
 
 
-2.056
56.85 33.20
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.