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
6,400.63
Change
+22.37
Change in %
%
+0.351
Date
22/02/2019
Time
17:45:00
Open
6,378.01
Previous day
6,378.26
High
6,418.42
Low
6,378.01
52 weeks high
7,229.29
52 weeks low
5,718.90
Volume last trade
0
Volume
3,664,031
Turnover
3,664,031.00

 

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
PFEIFFER VACUUM STK 0 0 135.10 125.20 9.90
 
 
7.907		 156.50 103.10
Gerresheimer Group 0 0 67.80 64.85 2.95
 
 
4.549		 79.45 51.85
Wirecard AG 0 0 115.35 110.50 4.85
 
 
4.389		 196.50 92.32
Xing SE 0 0 297.50 287.50 10.00
 
 
3.478		 324.50 225.50
PUMA STK 0 0 473.00 458.50 14.50
 
 
3.162		 528.00 339.00
Fuchs Petrolub SE - Vorzugsaktien 39.100 39.300 39.200 38.020 1.18
 
 
3.104		 51.000 34.080
DIALOG SEMICON STK 25.590 25.910 25.850 25.280 0.57
 
 
2.255		 26.990 12.655
Cancom IT Systems 0 0 35.440 34.720 0.72
 
 
2.074		 52.350 27.420
AIXTRON STK 0 0 9.360 9.204 0.16
 
 
1.695		 19.265 7.610
SIEMENS AG 0 0 96.04 94.45 1.59
 
 
1.683		 120.98 91.54
thyssenkrupp AG 13.420 13.480 13.465 13.260 0.21
 
 
1.546		 23.860 13.055
Deutsche Bank AG 0 0 7.718 7.607 0.11
 
 
1.459		 13.448 6.770
DRILLISCH STK 0 0 34.620 34.140 0.48
 
 
1.406		 66.500 33.500
DEUTSCHE POST STK N 0 0 27.140 26.800 0.34
 
 
1.269		 37.830 23.600
Covestro AG 0 0 52.00 51.38 0.62
 
 
1.207		 94.14 42.36
Deutsche Telekom 0 0 14.700 14.530 0.17
 
 
1.170		 15.480 12.845
DEUTSCHE LUFTHANSA AG 0 0 23.350 23.080 0.27
 
 
1.170		 27.880 17.350
Wacker-Chemie AG 0 0 89.84 88.92 0.92
 
 
1.035		 155.90 72.00
AURUBIS AG 0 0 49.700 49.200 0.50
 
 
1.016		 76.940 42.390
DAIMLER AG 52.20 52.40 52.41 51.91 0.50
 
 
0.963		 71.29 45.00
CONTINENTAL STK 0 0 143.85 142.55 1.30
 
 
0.912		 229.10 120.00
Hugo Boss AG 0 0 64.32 63.74 0.58
 
 
0.910		 80.76 52.66
DEUTSCHE BOERSE STK N 111.85 112.20 112.15 111.20 0.95
 
 
0.854		 120.20 103.05
RTL Group 48.940 49.420 49.180 48.780 0.40
 
 
0.820		 72.800 45.200
SAP SE, Walldorf 0 0 95.50 94.74 0.76
 
 
0.802		 107.98 82.60
Heidelberg Cement AG 0 0 65.50 64.98 0.52
 
 
0.800		 84.30 52.90
Linde PLC 0 0 151.00 149.85 1.15
 
 
0.767		 0 0
BEIERSDORF AG 0 0 92.12 91.42 0.70
 
 
0.766		 101.20 84.80
TAG Immobilien AG 0 0 21.300 21.140 0.16
 
 
0.757		 22.340 15.160
Henkel AG & Co. KGaA - Vorzugsaktien 0 0 89.26 88.62 0.64
 
 
0.722		 112.90 84.34
Telefonica Deutschland Holding 0 0 2.990 2.969 0.02
 
 
0.707		 4.151 2.913
FIELMANN STK 59.95 60.30 60.20 59.80 0.40
 
 
0.669		 71.40 49.66
Norma Group AG 0 0 46.740 46.440 0.30
 
 
0.646		 69.550 41.700
EVOTEC AG O.N. 20.510 20.600 20.540 20.410 0.13
 
 
0.637		 22.960 12.410
GEA Group AG 0 0 21.000 20.870 0.13
 
 
0.623		 39.100 19.505
innogy SE 0 0 40.840 40.590 0.25
 
 
0.616		 41.580 31.160
Deutsche Pfandbriefbank AG 10.340 10.410 10.340 10.280 0.06
 
 
0.584		 14.390 8.480
ISRA VISIONS AG 31.050 31.400 31.550 31.400 0.15
 
 
0.478		 60.400 22.850
Alstria Office AG 0 0 13.250 13.200 0.05
 
 
0.379		 13.490 11.860
S & T AG 21.680 21.760 21.760 21.700 0.06
 
 
0.276		 27.340 15.560
K+S STK 0 0 16.650 16.605 0.05
 
 
0.271		 25.340 14.905
Airbus SE 0 0 111.34 111.06 0.28
 
 
0.252		 111.56 81.35
Siltronic AG 0 0 88.10 87.88 0.22
 
 
0.250		 159.50 64.30
ALLIANZ SE 0 0 194.10 193.64 0.46
 
 
0.238		 201.00 171.50
BAYERISCHE MOTOREN WERKE AG 0 0 73.27 73.12 0.15
 
 
0.205		 93.02 69.41
Software AG 0 0 32.080 32.020 0.06
 
 
0.187		 46.090 30.170
BECHTLE STK 0 0 75.70 75.60 0.10
 
 
0.132		 90.00 63.10
SALZGITTER STK 0 0 25.790 25.760 0.03
 
 
0.116		 48.070 23.640
NORDEX SE 0 0 10.795 10.785 0.01
 
 
0.093		 11.300 7.118
Deutsche Euroshop AG 26.260 26.500 26.400 26.380 0.02
 
 
0.076		 32.340 25.180
COMMERZBANK 0 0 6.646 6.641 0.01
 
 
0.075		 12.928 5.572
Aareal Bank AG 27.630 27.780 27.730 27.710 0.02
 
 
0.072		 42.760 26.040
MTU Aero Engines 193.50 194.10 194.20 194.10 0.10
 
 
0.052		 197.40 130.70
Münchner Rückversicherung 206.00 206.60 206.80 206.70 0.10
 
 
0.048		 206.80 176.40
adidas AG 0 0 202.70 202.70 0.00
 
 
0.000		 216.60 172.00
NEMETSCHEK 0 0 123.00 123.00 0.00
 
 
0.000		 148.00 79.45
Rocket Internet AG 0 0 21.460 21.460 0.00
 
 
0.000		 31.020 19.570
Schaeffler Technologies AG & Co. KG 7.780 7.830 7.780 7.782 -0.00
 
 
-0.026		 13.770 7.058
Grand City Properties S.A. 0 0 20.960 20.980 -0.02
 
 
-0.095		 24.120 18.220
QIAGEN NV STK 0 0 34.170 34.240 -0.07
 
 
-0.204		 34.240 25.510
E.ON SE 0 0 9.661 9.681 -0.02
 
 
-0.207		 9.876 8.093
Scout24 0 0 45.900 46.020 -0.12
 
 
-0.261		 47.540 33.300
Uniper SE 0 0 25.510 25.580 -0.07
 
 
-0.274		 27.410 21.680
Deutsche Wohnen SE 0 0 41.990 42.110 -0.12
 
 
-0.285		 43.960 33.850
HANNOVER RUECKV STK N 130.00 130.20 130.20 130.60 -0.40
 
 
-0.306		 130.60 106.10
RWE AG 0 0 22.000 22.070 -0.07
 
 
-0.317		 22.440 16.150
Drägerwerke AG & Co. KGaA - Vorzugsaktien 49.760 50.050 49.940 50.100 -0.16
 
 
-0.319		 87.900 45.480
Vonovia SE 0 0 43.740 43.900 -0.16
 
 
-0.364		 44.670 36.970
Metro AG 0 0 14.750 14.805 -0.06
 
 
-0.371		 16.030 10.080
JENOPTIK STK 31.340 31.420 31.400 31.520 -0.12
 
 
-0.381		 39.480 22.960
Osram Licht AG 0 0 38.660 38.810 -0.15
 
 
-0.386		 66.520 30.600
Compugroup Medical SE 0 0 51.45 51.65 -0.20
 
 
-0.387		 51.65 37.74
Fresenius Medical Care KGaA 70.10 70.30 70.20 70.52 -0.32
 
 
-0.454		 91.32 55.74
Brenntag AG 0 0 43.790 44.000 -0.21
 
 
-0.477		 54.240 36.790
Lanxess 0 0 48.350 48.600 -0.25
 
 
-0.514		 72.280 39.560
VOLKSWAGEN Vorzüge 0 0 145.90 146.72 -0.82
 
 
-0.559		 177.70 133.68
INFINEON TECHNOLOGIES AG 19.620 19.670 19.650 19.765 -0.12
 
 
-0.582		 25.480 16.175
UNITED INTER STK N 31.760 31.990 31.890 32.120 -0.23
 
 
-0.716		 58.400 30.930
Freenet AG 0 0 18.590 18.740 -0.15
 
 
-0.800		 28.790 16.255
Siemens Healthineers AG 0 0 35.900 36.200 -0.30
 
 
-0.829		 0 0
Aroundtown SA 7.420 7.600 7.510 7.580 -0.07
 
 
-0.923		 7.855 6.050
Carl-Zeiss Meditec AG 75.85 76.30 76.10 76.85 -0.75
 
 
-0.976		 82.65 49.04
BASF SE 0 0 65.39 66.06 -0.67
 
 
-1.014		 89.60 58.66
BAYER AG 67.01 67.30 67.25 67.94 -0.69
 
 
-1.016		 105.26 59.25
ProSiebenSat.1 Media AG 0 0 15.580 15.740 -0.16
 
 
-1.017		 32.680 14.520
HOCHTIEF STK 0 0 133.80 135.30 -1.50
 
 
-1.109		 160.20 111.80
DUERR AG O.N. 0 0 34.780 35.220 -0.44
 
 
-1.249		 53.250 27.230
LEG Immobilien 0 0 99.72 101.00 -1.28
 
 
-1.267		 105.50 83.92
MERCK KGAA 0 0 95.92 97.16 -1.24
 
 
-1.276		 98.26 75.26
Fraport AG 0 0 70.72 71.68 -0.96
 
 
-1.339		 86.44 60.88
Symrise GmbH & Co. KG 0 0 76.74 77.86 -1.12
 
 
-1.438		 81.20 62.26
Hella KGaA Hueck + CO 0 0 38.780 39.360 -0.58
 
 
-1.474		 57.150 33.920
RHEINMETALL STK 0 0 93.08 94.50 -1.42
 
 
-1.503		 117.90 70.32
Delivery Hero SE 33.440 33.720 33.600 34.120 -0.52
 
 
-1.524		 52.600 27.260
Evonik Industries AG 0 0 24.620 25.010 -0.39
 
 
-1.559		 32.690 21.510
Zalando SE 0 0 26.460 26.900 -0.44
 
 
-1.636		 49.700 22.330
MORPHOSYS STK 0 0 92.85 94.50 -1.65
 
 
-1.746		 123.10 76.00
Kion Group AG 0 0 53.02 54.24 -1.22
 
 
-2.249		 78.56 41.15
Fresenius SE & Co. KGaA 48.720 48.930 48.830 50.220 -1.39
 
 
-2.768		 70.480 39.390
Axel Springer SE 0 0 50.95 52.60 -1.65
 
 
-3.137		 73.50 48.94
RIB Software SE 0 0 12.150 12.650 -0.50
 
 
-3.953		 35.220 9.305
SARTORIUS AG VZO O.N. 0 0 141.00 147.00 -6.00
 
 
-4.082		 159.60 103.70
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.