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
9,640.30
Change
-35.14
Change in %
%
-0.363
Date
24/04/2024
Time
17:50:00
Open
9,678.27
Previous day
9,675.44
High
9,712.56
Low
9,626.40
52 weeks high
9,856.91
52 weeks low
7,905.04
Volume last trade
n/a
Volume
0
Turnover
0.00

 

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
SARTORIUS AG VZO O.N. 0 0 290.70 273.10 17.60
 
 
6.445		 379.10 217.10
SUESS MICROTEC 0 0 45.850 43.550 2.30
 
 
5.281		 43.550 15.720
INFINEON TECHNOLOGIES AG 0 0 31.430 30.055 1.38
 
 
4.575		 39.940 27.595
MERCK KGAA 0 0 154.35 147.70 6.65
 
 
4.502		 170.15 137.00
Nagarro SE Namens-Aktien o.N. 0 0 70.00 67.85 2.15
 
 
3.169		 99.75 64.30
Cancom IT Systems 0 0 30.060 29.200 0.86
 
 
2.945		 32.800 21.500
AIXTRON STK 0 0 23.070 22.480 0.59
 
 
2.625		 38.990 21.470
adidas AG 0 0 230.10 224.40 5.70
 
 
2.540		 225.60 152.00
Siemens Healthineers AG 0 0 52.90 51.62 1.28
 
 
2.480		 57.98 44.46
Fraport AG 0 0 46.660 45.580 1.08
 
 
2.369		 56.640 44.140
Siltronic AG 0 0 78.65 76.85 1.80
 
 
2.342		 93.65 59.25
CTS Eventim AG & Co. KGaA 0 0 83.20 81.35 1.85
 
 
2.274		 85.40 52.70
UNITED INTER STK N 0 0 22.400 21.920 0.48
 
 
2.190		 24.980 12.580
SMA Solar Technology AG 0 0 48.200 47.200 1.00
 
 
2.119		 111.500 45.780
Talanx AG 0 0 70.70 69.35 1.35
 
 
1.947		 73.25 42.78
QIAGEN NV STK 0 0 39.215 38.490 0.73
 
 
1.884		 44.688 35.635
BILFINGER STK 0 0 43.200 42.450 0.75
 
 
1.767		 45.100 30.420
ENERGIEKONTOR O.N. 0 0 63.40 62.30 1.10
 
 
1.766		 87.20 60.80
Brenntag SE 0 0 75.64 74.52 1.12
 
 
1.503		 86.10 67.18
Heidelberg Materials AG 0 0 94.06 92.68 1.38
 
 
1.489		 101.55 66.50
Scout24 SE 0 0 68.75 67.75 1.00
 
 
1.476		 70.60 54.78
Stabilus SA 0 0 55.90 55.10 0.80
 
 
1.452		 66.35 48.30
Hensoldt AG 0 0 39.120 38.580 0.54
 
 
1.400		 43.980 23.760
PNE Wind AG 0 0 13.300 13.120 0.18
 
 
1.372		 15.020 11.540
NEMETSCHEK 0 0 82.00 80.90 1.10
 
 
1.360		 92.94 55.34
BEIERSDORF AG 0 0 138.15 136.45 1.70
 
 
1.246		 141.55 113.70
Rheinmetall AG 0 0 521.80 515.80 6.00
 
 
1.163		 560.20 234.40
TAG Immobilien AG 0 0 12.540 12.400 0.14
 
 
1.129		 13.325 7.362
Redcare Pharmacy N.V. 0 0 136.90 135.40 1.50
 
 
1.108		 151.35 87.56
Ströer SE & Co. KGaA 0 0 60.75 60.25 0.50
 
 
0.830		 60.25 41.22
Gerresheimer Group 0 0 102.10 101.30 0.80
 
 
0.790		 120.90 82.80
SAP SE, Walldorf 0 0 175.70 174.34 1.36
 
 
0.780		 182.30 119.34
Covestro AG 0 0 48.820 48.490 0.33
 
 
0.681		 54.500 36.200
Lanxess 0 0 26.720 26.540 0.18
 
 
0.678		 36.790 20.300
HOCHTIEF STK 0 0 104.50 103.80 0.70
 
 
0.674		 110.10 74.05
Kion Group AG 0 0 47.160 46.860 0.30
 
 
0.640		 50.620 28.030
Airbus SE 0 0 163.46 162.44 1.02
 
 
0.628		 171.64 120.90
1 & 1 AG 0 0 16.520 16.420 0.10
 
 
0.609		 19.280 9.390
BECHTLE STK 0 0 47.120 46.840 0.28
 
 
0.598		 51.300 35.580
LEG Immobilien SE 0 0 75.72 75.32 0.40
 
 
0.531		 79.50 47.52
NORDEX SE 0 0 12.690 12.630 0.06
 
 
0.475		 13.130 9.184
BASF SE 0 0 51.35 51.11 0.24
 
 
0.470		 54.68 40.58
thyssenkrupp AG 0 0 4.532 4.515 0.02
 
 
0.377		 7.466 4.419
Encavis AG 0 0 16.940 16.880 0.06
 
 
0.355		 16.940 10.980
PUMA STK 0 0 42.860 42.750 0.11
 
 
0.257		 64.680 37.740
Hella KGaA Hueck + CO 0 0 83.20 83.10 0.10
 
 
0.120		 86.20 64.50
K+S STK 0 0 13.870 13.855 0.02
 
 
0.108		 18.400 12.445
COMMERZBANK 0 0 13.900 13.885 0.02
 
 
0.108		 13.885 9.186
BAYERISCHE MOTOREN WERKE AG 0 0 106.50 106.50 0.00
 
 
0.000		 114.80 87.83
Fuchs SE - Vorzugsaktien 0 0 44.040 44.040 0.00
 
 
0.000		 46.800 33.100
ATOSS SOFTWARE STK 0 0 239.50 239.50 0.00
 
 
0.000		 275.50 171.00
E.ON SE 0 0 12.510 12.510 0.00
 
 
0.000		 12.860 10.575
Deutsche Bank AG 0 0 15.400 15.404 -0.00
 
 
-0.026		 15.404 9.057
GEA Group AG 0 0 37.560 37.580 -0.02
 
 
-0.053		 43.270 31.800
Mercedes-Benz Group AG 0 0 74.12 74.19 -0.07
 
 
-0.094		 76.68 55.63
SIEMENS AG 0 0 174.70 174.88 -0.18
 
 
-0.103		 185.30 121.26
Siemens Energy AG Namens-Aktien o.N 0 0 17.770 17.790 -0.02
 
 
-0.112		 24.800 7.054
Porsche Automobil Holding SE 0 0 49.480 49.540 -0.06
 
 
-0.121		 57.880 42.070
CONTINENTAL STK 0 0 62.94 63.02 -0.08
 
 
-0.127		 77.26 59.12
CompuGroup Medical SE & Co. KGaA 0 0 29.140 29.180 -0.04
 
 
-0.137		 51.900 26.800
MORPHOSYS STK 0 0 67.65 67.75 -0.10
 
 
-0.148		 67.85 16.25
Deutsche Telekom AG 0 0 21.760 21.800 -0.04
 
 
-0.183		 23.280 18.652
Dr. Ing. h.c. F. Porsche AG 0 0 91.48 91.66 -0.18
 
 
-0.196		 120.35 73.22
Hugo Boss AG 0 0 50.56 50.70 -0.14
 
 
-0.276		 74.94 48.86
Krones AG 0 0 123.60 124.00 -0.40
 
 
-0.323		 128.40 89.60
Henkel AG & Co. KGaA - Vorzugsaktien 0 0 71.76 72.00 -0.24
 
 
-0.333		 78.30 66.26
MTU Aero Engines 0 0 223.50 224.40 -0.90
 
 
-0.401		 243.50 160.80
Symrise GmbH & Co. KG 0 0 104.55 105.10 -0.55
 
 
-0.523		 111.40 88.58
RWE AG 0 0 32.010 32.190 -0.18
 
 
-0.559		 42.780 30.360
RTL Group 0 0 31.650 31.850 -0.20
 
 
-0.628		 48.600 30.380
JUNGHEINRICH PR 0 0 35.960 36.200 -0.24
 
 
-0.663		 38.960 24.900
Knorr-Bremse 0 0 70.60 71.10 -0.50
 
 
-0.703		 71.10 52.54
HelloFresh SE 0 0 6.842 6.902 -0.06
 
 
-0.869		 33.510 6.148
Kontron AG 0 0 19.330 19.500 -0.17
 
 
-0.872		 23.140 16.980
Münchner Rückversicherung 0 0 432.10 436.00 -3.90
 
 
-0.894		 452.10 322.10
Freenet AG 0 0 27.040 27.300 -0.26
 
 
-0.952		 27.300 21.140
BAYER AG 0 0 27.040 27.320 -0.28
 
 
-1.025		 60.550 25.835
ALLIANZ SE 0 0 266.90 269.70 -2.80
 
 
-1.038		 277.65 201.55
TeamViewer SE 0 0 12.445 12.580 -0.14
 
 
-1.073		 17.390 12.280
VOLKSWAGEN Vorzüge 0 0 120.15 121.50 -1.35
 
 
-1.111		 131.42 99.32
Deutsche Post AG 0 0 38.560 39.050 -0.49
 
 
-1.255		 46.780 36.295
JENOPTIK STK 0 0 24.780 25.140 -0.36
 
 
-1.432		 32.460 20.340
Evonik Industries AG 0 0 19.150 19.430 -0.28
 
 
-1.441		 20.310 15.820
Eckert & Ziegler SEAmendment 0 0 36.680 37.220 -0.54
 
 
-1.451		 49.680 29.280
SIXT SE 0 0 90.10 91.45 -1.35
 
 
-1.476		 116.30 81.20
Zalando SE 0 0 25.900 26.290 -0.39
 
 
-1.483		 37.180 16.400
HANNOVER RUECKV STK N 0 0 232.20 236.00 -3.80
 
 
-1.610		 256.90 186.95
Fresenius SE & Co. KGaA 0 0 27.220 27.680 -0.46
 
 
-1.662		 30.910 24.310
DEUTSCHE LUFTHANSA AG 0 0 6.694 6.822 -0.13
 
 
-1.876		 9.862 6.354
AURUBIS AG 0 0 72.75 74.20 -1.45
 
 
-1.954		 85.80 57.50
Vonovia SE 0 0 25.300 25.810 -0.51
 
 
-1.976		 28.780 16.930
Daimler Truck Holding AG 0 0 42.720 43.650 -0.93
 
 
-2.131		 47.680 27.870
Carl-Zeiss Meditec AG 0 0 100.40 103.30 -2.90
 
 
-2.807		 124.45 73.74
Delivery Hero SE 0 0 28.880 29.750 -0.87
 
 
-2.924		 43.840 17.372
Aroundtown SA 0 0 1.900 1.961 -0.06
 
 
-3.111		 2.488 0.906
Wacker-Chemie AG 0 0 106.75 110.25 -3.50
 
 
-3.175		 146.05 94.30
Fresenius Medical Care AG 0 0 38.830 40.150 -1.32
 
 
-3.288		 49.280 31.140
BEFESA S.A. 0 0 31.240 32.380 -1.14
 
 
-3.521		 40.820 25.000
DEUTSCHE BOERSE STK N 0 0 181.25 190.60 -9.35
 
 
-4.906		 193.85 154.70
EVOTEC SETrade Cancellations / Price Corrections 0 0 9.630 14.480 -4.85
 
 
-33.494		 24.160 12.845
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.