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

 

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.