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
9,641.15
Change
+41.76
Change in %
%
+0.435
Date
18/06/2024
Time
12:57:00
Open
9,655.81
Previous day
9,599.39
High
9,677.45
Low
9,606.43
52 weeks high
10,067.85
52 weeks low
7,905.04
Volume last trade
n/a
Volume
0
Turnover
n/a

 

Chart
Illustration
Comparison
Analysis
 

HDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
Hensoldt AG 33.740 33.800 34.220 32.140 2.08
 
 
6.472
43.980 23.760
SUESS MICROTEC 61.60 61.70 61.50 58.00 3.50
 
 
6.034
63.80 15.72
Zalando SE 22.980 22.990 22.910 22.090 0.82
 
 
3.712
31.790 16.400
Redcare Pharmacy N.V. 114.50 115.60 114.80 111.10 3.70
 
 
3.330
151.35 87.56
JUNGHEINRICH PR 32.860 33.080 32.980 31.920 1.06
 
 
3.321
38.960 24.900
Symrise GmbH & Co. KG 113.85 113.95 115.10 111.90 3.20
 
 
2.860
112.60 88.58
Evonik Industries AG 18.875 18.890 18.725 18.210 0.52
 
 
2.828
20.600 15.820
Nagarro SE Namens-Aktien o.N. 76.90 77.20 77.60 75.75 1.85
 
 
2.442
93.40 64.30
Hugo Boss AG 44.650 44.690 44.210 43.220 0.99
 
 
2.291
74.940 43.220
DEUTSCHE LUFTHANSA AG 5.992 5.998 6.016 5.888 0.13
 
 
2.174
9.483 5.888
QIAGEN NV STK 41.450 41.475 40.300 39.550 0.75
 
 
1.896
44.688 35.635
ENERGIEKONTOR O.N. 67.00 67.20 66.30 65.10 1.20
 
 
1.843
87.20 60.80
NORDEX SE 12.310 12.330 12.540 12.320 0.22
 
 
1.786
14.930 9.184
AURUBIS AG 71.85 72.00 72.00 70.75 1.25
 
 
1.767
84.42 57.50
COMMERZBANK 14.085 14.095 13.940 13.710 0.23
 
 
1.678
15.695 9.186
Heidelberg Materials AG 96.48 96.54 97.14 95.54 1.60
 
 
1.675
102.80 66.50
Talanx AG 73.35 73.45 72.75 71.65 1.10
 
 
1.535
75.25 50.70
thyssenkrupp AG 4.221 4.260 4.245 4.181 0.06
 
 
1.531
7.448 4.124
UNITED INTER STK N 20.200 20.360 20.280 19.990 0.29
 
 
1.451
24.980 12.580
DEUTSCHE BOERSE STK N 188.95 189.45 189.60 186.95 2.65
 
 
1.417
193.85 154.70
E.ON SE 12.385 12.395 12.430 12.265 0.17
 
 
1.345
13.405 10.575
Cancom IT Systems 30.960 31.080 30.780 30.380 0.40
 
 
1.317
32.440 21.500
HelloFresh SE 5.256 5.264 5.310 5.246 0.06
 
 
1.220
33.510 5.246
Knorr-Bremse 71.05 71.15 70.70 69.85 0.85
 
 
1.217
74.45 52.54
SIXT SE 69.20 69.70 69.50 68.80 0.70
 
 
1.017
115.40 68.30
HOCHTIEF STK 99.65 99.70 99.65 98.70 0.95
 
 
0.963
110.10 76.70
Deutsche Bank AG 14.804 14.808 14.706 14.566 0.14
 
 
0.961
16.620 9.057
Münchner Rückversicherung 462.00 462.90 462.40 458.00 4.40
 
 
0.961
467.40 327.40
Siemens Energy AG Namens-Aktien o.N 23.520 23.540 23.520 23.300 0.22
 
 
0.944
26.580 7.054
Siltronic AG 74.75 74.95 74.20 73.55 0.65
 
 
0.884
93.65 67.00
Ströer SE & Co. KGaA 61.65 61.75 61.30 60.80 0.50
 
 
0.822
67.10 41.22
AIXTRON STK 20.870 20.880 20.580 20.420 0.16
 
 
0.784
38.990 20.420
JENOPTIK STK 27.840 28.000 27.940 27.740 0.20
 
 
0.721
32.000 20.340
HANNOVER RUECKV STK N 231.50 231.90 231.70 230.10 1.60
 
 
0.695
256.90 186.95
Porsche Automobil Holding SE 42.810 42.840 43.100 42.820 0.28
 
 
0.654
57.500 42.070
Hella KGaA Hueck + CO 84.00 84.30 84.60 84.10 0.50
 
 
0.595
86.20 64.50
BECHTLE STK 44.180 44.380 44.300 44.040 0.26
 
 
0.590
51.300 35.580
ALLIANZ SE 257.00 257.10 257.10 255.60 1.50
 
 
0.587
277.65 204.55
SIEMENS AG 168.12 168.16 168.32 167.36 0.96
 
 
0.574
187.82 121.26
RWE AG 33.170 33.180 33.030 32.860 0.17
 
 
0.517
41.700 30.360
Henkel AG & Co. KGaA - Vorzugsaktien 83.28 83.34 83.28 82.86 0.42
 
 
0.507
85.30 66.26
1 & 1 AG 16.100 16.180 16.080 16.000 0.08
 
 
0.500
19.280 9.390
Freenet AG 24.880 25.000 24.940 24.840 0.10
 
 
0.403
27.300 21.140
Deutsche Post AGDelivery 38.000 38.010 37.790 37.650 0.14
 
 
0.372
46.780 36.295
BAYERISCHE MOTOREN WERKE AG 88.08 88.12 88.68 88.36 0.32
 
 
0.362
114.80 86.80
Rheinmetall AG 494.00 494.30 492.00 490.30 1.70
 
 
0.347
560.20 234.40
MTU Aero EnginesTrade Cancellations / Price Corrections 224.90 225.50 225.90 225.30 0.60
 
 
0.266
239.30 160.80
VOLKSWAGEN VorzügeTrade Cancellations / Price Corrections 105.20 105.25 105.65 105.40 0.25
 
 
0.237
127.30 99.32
MORPHOSYS STK 66.40 66.90 66.00 65.85 0.15
 
 
0.228
70.70 16.25
BILFINGER STK 48.950 49.000 48.100 48.000 0.10
 
 
0.208
51.300 30.420
BEFESA S.A. 31.520 31.580 29.820 29.760 0.06
 
 
0.202
37.100 25.000
Fraport AG 50.550 50.600 49.420 49.340 0.08
 
 
0.162
56.640 44.140
Aroundtown SA 1.884 1.928 1.907 1.904 0.00
 
 
0.131
2.488 1.037
Deutsche Telekom AG 22.650 22.660 22.650 22.630 0.02
 
 
0.088
23.280 18.652
GEA Group AG 37.640 37.700 37.700 37.680 0.02
 
 
0.053
39.580 31.800
BASF SE 45.010 45.020 44.985 44.975 0.01
 
 
0.022
54.680 40.575
RTL Group 29.100 29.400 29.350 29.350 0.00
 
 
0.000
39.440 28.950
Encavis AG 16.950 17.070 17.010 17.020 -0.01
 
 
-0.059
17.130 10.980
Carl-Zeiss Meditec AG 67.60 68.05 68.00 68.05 -0.05
 
 
-0.073
121.90 68.05
BAYER AG 26.130 26.225 26.200 26.220 -0.02
 
 
-0.076
53.210 25.835
BEIERSDORF AG 143.75 143.85 146.55 146.75 -0.20
 
 
-0.136
146.75 113.70
Lanxess 21.870 21.910 21.610 21.640 -0.03
 
 
-0.139
30.400 20.300
SAP SE, Walldorf 176.64 176.66 177.00 177.28 -0.28
 
 
-0.158
182.30 119.34
Fuchs SE - Vorzugsaktien 43.780 44.020 43.920 44.020 -0.10
 
 
-0.227
46.800 33.100
TeamViewer SE 10.610 10.690 10.635 10.660 -0.03
 
 
-0.235
17.390 10.655
Airbus SE 147.38 147.42 146.56 146.92 -0.36
 
 
-0.245
171.64 120.90
Mercedes-Benz Group AG 63.57 63.67 63.57 63.76 -0.19
 
 
-0.298
76.68 55.63
Vonovia SE 26.390 26.510 26.450 26.530 -0.08
 
 
-0.302
29.780 17.105
CTS Eventim AG & Co. KGaA 79.75 79.85 79.15 79.40 -0.25
 
 
-0.315
85.40 52.70
MERCK KGAA 170.05 170.15 171.05 171.65 -0.60
 
 
-0.350
174.75 137.00
Brenntag SE 65.02 65.04 64.74 64.98 -0.24
 
 
-0.369
86.10 64.54
PUMA STK 44.440 44.470 44.830 45.000 -0.17
 
 
-0.378
64.680 37.740
Kontron AG 20.080 20.320 20.240 20.320 -0.08
 
 
-0.394
23.140 17.350
Wacker-Chemie AG 96.50 96.62 95.84 96.24 -0.40
 
 
-0.416
140.55 94.30
Daimler Truck Holding AG 36.840 36.960 36.970 37.130 -0.16
 
 
-0.431
47.680 28.250
Fresenius Medical Care AG 37.020 37.180 37.110 37.280 -0.17
 
 
-0.456
49.280 31.140
Covestro AG 50.00 50.02 49.88 50.12 -0.24
 
 
-0.479
54.50 39.71
Krones AG 118.20 119.00 118.60 119.20 -0.60
 
 
-0.503
131.80 89.60
CompuGroup Medical SE & Co. KGaA 24.520 24.780 24.640 24.780 -0.14
 
 
-0.565
48.380 24.520
Dr. Ing. h.c. F. Porsche AG 69.82 69.86 70.16 70.56 -0.40
 
 
-0.567
114.70 70.46
TAG Immobilien AG 13.180 13.210 13.100 13.180 -0.08
 
 
-0.607
14.820 7.956
Kion Group AG 40.500 40.550 40.420 40.670 -0.25
 
 
-0.615
50.620 28.030
CONTINENTAL STK 55.32 55.34 55.66 56.02 -0.36
 
 
-0.643
77.26 56.02
SMA Solar Technology AG 41.560 41.640 41.520 41.800 -0.28
 
 
-0.670
111.500 41.800
Fresenius SE & Co. KGaA 29.140 29.260 29.210 29.410 -0.20
 
 
-0.680
30.910 24.310
Delivery Hero SE 27.350 27.500 27.490 27.690 -0.20
 
 
-0.722
43.840 17.372
NEMETSCHEK 90.45 90.65 89.85 90.55 -0.70
 
 
-0.773
96.55 55.34
EVOTEC SE 7.480 7.595 7.520 7.585 -0.07
 
 
-0.857
24.160 7.585
PNE Wind AG 13.720 13.780 13.660 13.780 -0.12
 
 
-0.871
14.860 11.540
adidas AG 216.60 216.70 217.00 219.10 -2.10
 
 
-0.958
233.20 155.96
INFINEON TECHNOLOGIES AG 36.160 36.255 36.160 36.525 -0.37
 
 
-0.999
39.940 27.595
K+S STK 12.345 12.365 12.360 12.535 -0.18
 
 
-1.396
18.105 12.445
SARTORIUS AG VZO O.N. 243.70 243.90 240.80 244.70 -3.90
 
 
-1.594
379.10 217.10
Gerresheimer Group 98.85 98.95 99.10 100.80 -1.70
 
 
-1.687
120.90 82.80
Stabilus SA 44.900 45.000 46.150 46.950 -0.80
 
 
-1.704
66.350 46.700
Scout24 SE 69.40 69.50 69.05 70.25 -1.20
 
 
-1.708
72.90 54.98
Eckert & Ziegler SE 44.440 44.840 44.340 45.140 -0.80
 
 
-1.772
48.240 29.280
Siemens Healthineers AG 52.12 52.16 52.44 53.40 -0.96
 
 
-1.798
57.58 44.46
LEG Immobilien SE 75.10 75.20 74.94 77.08 -2.14
 
 
-2.776
87.02 50.34
ATOSS SOFTWARE STK 227.50 229.00 225.50 234.50 -9.00
 
 
-3.838
275.50 190.40
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.