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
8,837.61
Change
+12.83
Change in %
%
+0.145
Date
04/12/2023
Time
16:16:00
Open
8,821.78
Previous day
8,824.78
High
8,861.55
Low
8,820.99
52 weeks high
8,921.14
52 weeks low
7,547.57
Volume last trade
3,600
Volume
1,508,139
Turnover
1,508,139.00

 

Chart
Illustration
Comparison
Analysis
 

HDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
ATOSS SOFTWARE STK 212.50 213.50 228.50 217.50 11.00
 
 
5.057
231.50 130.60
Lanxess 23.400 23.410 23.180 22.240 0.94
 
 
4.227
47.220 20.300
LEG Immobilien SE 73.42 73.50 72.74 70.00 2.74
 
 
3.914
77.04 47.43
TAG Immobilien AG 12.850 12.865 12.995 12.555 0.44
 
 
3.505
12.795 5.455
ENERGIEKONTOR O.N. 67.80 68.20 68.40 66.10 2.30
 
 
3.480
88.10 60.20
Kion Group AG 34.830 34.870 34.440 33.310 1.13
 
 
3.392
40.940 26.080
HOCHTIEF STK 100.90 101.10 102.60 99.25 3.35
 
 
3.375
104.20 51.26
Covestro AG 50.500 50.520 50.660 49.140 1.52
 
 
3.093
53.400 35.270
AURUBIS AG 75.82 75.88 78.06 75.88 2.18
 
 
2.873
101.20 67.18
ADTRAN Holdings Inc. 5.294 5.612 5.280 5.140 0.14
 
 
2.724
19.750 4.820
Zalando SE 22.550 22.570 22.400 21.930 0.47
 
 
2.143
45.040 20.050
Fraport AG 54.60 54.62 53.36 52.26 1.10
 
 
2.105
53.50 37.97
NORDEX SE 10.370 10.380 10.435 10.225 0.21
 
 
2.054
15.155 9.484
CTS Eventim AG & Co. KGaA 63.80 63.85 64.10 62.90 1.20
 
 
1.908
70.80 52.70
Evonik Industries AG 17.365 17.375 17.425 17.115 0.31
 
 
1.811
21.540 15.820
Rheinmetall AG 283.90 284.10 282.70 278.10 4.60
 
 
1.654
291.60 181.10
Gerresheimer Group 88.10 88.30 88.40 87.00 1.40
 
 
1.609
120.90 61.30
DUERR AG O.N. 20.180 20.200 20.500 20.200 0.30
 
 
1.485
36.360 18.840
Redcare Pharmacy N.V. 126.70 127.70 127.40 125.55 1.85
 
 
1.474
129.85 42.46
DEUTSCHE LUFTHANSA AG 8.317 8.321 8.317 8.199 0.12
 
 
1.439
10.968 6.596
Delivery Hero SE 30.125 30.285 30.125 29.705 0.42
 
 
1.414
57.100 22.220
Siemens Energy AG Namens-Aktien o.N 11.395 11.400 11.340 11.195 0.15
 
 
1.295
24.800 7.054
BEFESA S.A. 31.720 31.780 32.380 32.000 0.38
 
 
1.188
54.950 25.000
PNE Wind AG 12.340 12.360 12.200 12.060 0.14
 
 
1.161
24.200 11.540
E.ON SE 12.040 12.045 12.050 11.920 0.13
 
 
1.091
12.275 8.944
Fresenius Medical Care AGAmendment 38.430 38.580 38.370 37.970 0.40
 
 
1.053
49.280 29.230
HelloFresh SE 14.670 14.680 14.185 14.040 0.15
 
 
1.033
33.510 14.040
Porsche Automobil Holding SE 45.480 45.500 45.230 44.830 0.40
 
 
0.892
59.860 42.070
JUNGHEINRICH PR 30.300 30.440 30.260 30.000 0.26
 
 
0.867
36.880 24.900
COMMERZBANK 11.375 11.380 11.320 11.225 0.10
 
 
0.846
11.910 7.716
Fresenius SE & Co. KGaA 29.290 29.410 29.330 29.100 0.23
 
 
0.790
30.910 23.680
SAP SE, Walldorf 146.98 147.00 147.24 146.10 1.14
 
 
0.780
146.10 96.85
Henkel AG & Co. KGaA - Vorzugsaktien 73.08 73.10 72.74 72.20 0.54
 
 
0.748
78.30 64.28
SIEMENS AG 157.04 157.06 157.08 155.92 1.16
 
 
0.744
165.90 121.26
RTL Group 33.020 33.260 33.080 32.840 0.24
 
 
0.731
49.380 31.640
QIAGEN NV STK 38.230 38.240 37.790 37.520 0.27
 
 
0.720
47.630 34.210
VOLKSWAGEN Vorzüge 107.96 107.98 107.36 106.62 0.74
 
 
0.694
140.96 99.32
HANNOVER RUECKV STK N 220.20 220.60 220.60 219.10 1.50
 
 
0.685
219.30 162.70
BASF SE 43.550 43.560 43.630 43.335 0.30
 
 
0.681
53.810 40.575
Symrise GmbH & Co. KG 105.15 105.20 104.20 103.50 0.70
 
 
0.676
109.90 88.58
DEUTSCHE BOERSE STK N 177.05 177.55 177.60 176.50 1.10
 
 
0.623
186.10 154.70
Deutsche Telekom AG 22.365 22.370 22.325 22.200 0.13
 
 
0.563
23.060 18.652
Heidelberg Materials AG 75.36 75.38 75.72 75.32 0.40
 
 
0.531
77.12 50.92
Stabilus SA 57.60 57.70 57.65 57.35 0.30
 
 
0.523
65.60 48.30
GEA Group AG 33.990 34.010 33.920 33.750 0.17
 
 
0.504
43.980 31.800
Knorr-Bremse 57.38 57.40 57.70 57.44 0.26
 
 
0.453
70.02 50.66
adidas AG 195.24 195.26 193.82 192.98 0.84
 
 
0.435
192.98 117.52
BEIERSDORF AG 130.25 130.35 129.70 129.15 0.55
 
 
0.426
129.35 104.45
Deutsche Bank AG 11.550 11.552 11.486 11.442 0.04
 
 
0.385
12.332 8.687
Vonovia SE 26.600 26.720 26.590 26.490 0.10
 
 
0.378
28.290 15.590
Mercedes-Benz Group AG 60.63 60.73 60.38 60.16 0.22
 
 
0.366
75.73 55.63
Airbus SE 137.50 137.52 138.20 137.74 0.46
 
 
0.334
137.74 108.12
Deutsche Post AG 44.025 44.040 43.855 43.715 0.14
 
 
0.320
46.780 34.830
Daimler Truck Holding AG 30.270 30.380 30.270 30.190 0.08
 
 
0.265
34.150 27.870
Hella KGaA Hueck + CO 80.30 80.50 79.90 79.70 0.20
 
 
0.251
82.60 64.50
Hensoldt AG 24.080 24.120 24.120 24.060 0.06
 
 
0.249
37.940 20.950
CONTINENTAL STK 70.88 70.90 71.14 71.00 0.14
 
 
0.197
78.20 54.74
Vitesco Technologies Group AG 93.45 93.50 93.40 93.25 0.15
 
 
0.161
94.30 53.75
JENOPTIK STK 26.180 26.360 26.240 26.200 0.04
 
 
0.153
33.140 20.340
Scout24 SE 64.00 64.02 63.96 63.88 0.08
 
 
0.125
66.14 46.36
RWE AG 39.650 39.660 39.610 39.610 0.00
 
 
0.000
42.780 32.680
PUMA STK 60.46 60.50 60.00 60.00 0.00
 
 
0.000
66.56 44.27
INFINEON TECHNOLOGIES AGTrade Cancellations / Price Corrections 36.160 36.275 36.100 36.165 -0.07
 
 
-0.180
39.940 27.595
Ströer SE & Co. KGaA 54.40 54.45 54.35 54.45 -0.10
 
 
-0.184
55.00 40.96
Hugo Boss AG 64.60 64.64 64.30 64.42 -0.12
 
 
-0.186
74.94 50.62
ALLIANZ SEDelivery 234.80 234.85 234.35 234.95 -0.60
 
 
-0.255
234.95 197.36
Talanx AG 67.15 67.20 67.25 67.45 -0.20
 
 
-0.297
67.45 40.06
EVOTEC SE 18.280 18.400 18.425 18.485 -0.06
 
 
-0.325
24.160 14.915
Münchner Rückversicherung 390.10 390.70 390.90 392.20 -1.30
 
 
-0.331
392.20 297.50
Siemens Healthineers AG 52.44 52.46 53.10 53.28 -0.18
 
 
-0.338
57.98 44.46
Wacker-Chemie AG 111.40 111.55 111.80 112.35 -0.55
 
 
-0.490
159.35 107.75
TeamViewer SE 13.140 13.220 13.210 13.285 -0.08
 
 
-0.565
17.390 11.790
BAYERISCHE MOTOREN WERKE AG 96.36 96.37 95.26 95.81 -0.55
 
 
-0.574
112.86 82.77
K+S STK 13.465 13.475 13.635 13.720 -0.09
 
 
-0.620
22.850 13.720
RATIONAL AG 600.50 602.50 603.50 607.50 -4.00
 
 
-0.658
705.00 521.50
Dr. Ing. h.c. F. Porsche AG 83.26 83.32 83.30 83.90 -0.60
 
 
-0.715
120.35 82.32
BAYER AGTrade Cancellations / Price Corrections 30.805 30.850 30.825 31.100 -0.28
 
 
-0.884
62.610 30.520
NEMETSCHEK 78.94 78.98 79.36 80.10 -0.74
 
 
-0.924
81.18 46.63
Encavis AG 13.730 13.840 13.705 13.835 -0.13
 
 
-0.940
19.550 11.665
MERCK KGAA 161.30 161.40 158.25 159.80 -1.55
 
 
-0.970
200.00 141.85
Telefonica Deutschland HoldingSuspension 2.350 2.351 2.326 2.350 -0.02
 
 
-1.021
3.129 1.553
Brenntag SE 78.18 78.20 78.64 79.46 -0.82
 
 
-1.032
79.46 56.54
SMA Solar Technology AG 59.50 59.65 57.15 57.75 -0.60
 
 
-1.039
111.50 51.15
SIXT SE 90.05 90.65 90.40 91.50 -1.10
 
 
-1.202
129.10 81.20
ProSiebenSat.1 Media AG 5.898 5.906 5.692 5.768 -0.08
 
 
-1.318
10.040 4.938
MTU Aero Engines 189.15 189.55 189.50 192.10 -2.60
 
 
-1.353
244.70 160.80
Cancom IT Systems 26.320 26.340 27.040 27.420 -0.38
 
 
-1.386
34.900 21.500
Fuchs SE - Vorzugsaktien 38.100 38.340 38.300 38.860 -0.56
 
 
-1.441
39.960 32.960
SARTORIUS AG VZO O.N. 288.00 288.30 289.90 294.20 -4.30
 
 
-1.462
463.90 217.10
Nagarro SE Namens-Aktien o.N. 80.45 81.05 82.15 83.50 -1.35
 
 
-1.617
132.80 64.30
thyssenkrupp AG 6.832 6.872 6.846 6.962 -0.12
 
 
-1.666
7.708 5.470
Verbio AG 30.500 30.860 31.060 31.590 -0.53
 
 
-1.678
72.600 30.130
BECHTLE STK 43.000 43.200 42.940 43.700 -0.76
 
 
-1.739
47.920 32.620
Kontron AG 21.020 21.240 21.180 21.600 -0.42
 
 
-1.944
22.580 15.040
Siltronic AG 82.85 83.00 82.80 84.60 -1.80
 
 
-2.128
87.15 59.25
Freenet AG 25.600 25.720 25.600 26.180 -0.58
 
 
-2.215
26.360 19.550
CompuGroup Medical SE & Co. KGaA 34.060 34.320 34.220 35.140 -0.92
 
 
-2.618
51.900 34.140
Carl-Zeiss Meditec AG 81.56 81.98 81.56 84.32 -2.76
 
 
-3.273
141.80 73.74
AIXTRON STK 33.220 33.250 33.200 34.370 -1.17
 
 
-3.404
36.560 25.180
UNITED INTER STK N 19.910 20.020 20.060 20.880 -0.82
 
 
-3.927
22.900 12.580
MORPHOSYS STK 24.540 24.570 23.920 25.090 -1.17
 
 
-4.663
31.400 12.040
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.