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
6,519.81
Change
-72.07
Change in %
%
-1.093
Date
23/08/2019
Time
17:45:00
Open
6,626.86
Previous day
6,591.88
High
6,635.12
Low
6,519.81
52 weeks high
7,045.03
52 weeks low
5,718.90
Volume last trade
0
Volume
4,199,966
Turnover
4,199,966.00

 

Chart
Illustration
Comparison
Analysis
 

HDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
DEUTSCHE LUFTHANSA AG 0 0 13.620 13.205 0.42
 
 
3.143
23.820 13.035
Drägerwerke AG & Co. KGaA - Vorzugsaktien 42.700 43.100 42.980 42.000 0.98
 
 
2.333
71.650 38.780
DUERR AG O.N. 0 0 23.320 22.820 0.50
 
 
2.191
42.080 21.500
Kion Group AG 0 0 43.520 42.640 0.88
 
 
2.064
61.380 40.630
AIXTRON STK 0 0 9.404 9.230 0.17
 
 
1.885
12.050 7.436
Symrise GmbH & Co. KG 0 0 83.50 82.06 1.44
 
 
1.755
89.30 64.16
GEA Group AG 0 0 24.290 23.880 0.41
 
 
1.717
33.510 19.505
TAG Immobilien AG 0 0 20.900 20.560 0.34
 
 
1.654
22.340 19.400
Siltronic AG 0 0 61.26 60.32 0.94
 
 
1.558
131.35 53.32
New Work SEAmendment 0 0 268.00 264.00 4.00
 
 
1.515
375.50 225.50
Software AG 0 0 24.540 24.190 0.35
 
 
1.447
43.800 22.840
Henkel AG & Co. KGaA - Vorzugsaktien 0 0 87.36 86.14 1.22
 
 
1.416
112.30 81.46
Zalando SE 0 0 43.350 42.750 0.60
 
 
1.404
46.060 22.330
Evonik Industries AG 0 0 22.530 22.260 0.27
 
 
1.213
32.690 21.050
Scout24 0 0 52.45 51.85 0.60
 
 
1.157
52.95 33.30
NEMETSCHEK 0 0 49.020 48.460 0.56
 
 
1.156
57.400 30.283
Heidelberg Cement AG 0 0 61.46 60.76 0.70
 
 
1.152
73.20 52.90
Brenntag AG 0 0 42.390 41.910 0.48
 
 
1.145
54.240 36.790
GRENKE LEASING STK 0 0 75.35 74.50 0.85
 
 
1.141
105.20 70.30
Telefonica Deutschland Holding 0 0 2.222 2.197 0.03
 
 
1.138
3.795 2.147
LEG Immobilien 0 0 104.90 103.75 1.15
 
 
1.108
111.75 90.82
Wirecard AG 0 0 145.20 143.65 1.55
 
 
1.079
196.50 95.74
E.ON SE 0 0 8.215 8.128 0.09
 
 
1.070
10.134 8.128
Deutsche Wohnen SE 0 0 30.360 30.050 0.31
 
 
1.032
44.390 29.950
Lanxess 0 0 52.80 52.30 0.50
 
 
0.956
69.92 39.56
Fraport AG 0 0 75.00 74.32 0.68
 
 
0.915
79.18 60.88
PFEIFFER VACUUM STK 0 0 133.80 132.60 1.20
 
 
0.905
151.30 103.10
DEUTSCHE POST STK N 0 0 29.250 28.990 0.26
 
 
0.897
32.060 23.600
Rocket Internet AG 0 0 25.360 25.160 0.20
 
 
0.795
30.560 19.570
AURUBIS AG 0 0 38.360 38.070 0.29
 
 
0.762
64.700 35.120
ProSiebenSat.1 Media AG 0 0 11.520 11.435 0.09
 
 
0.743
23.270 10.720
MORPHOSYS STK 0 0 109.80 109.00 0.80
 
 
0.734
113.60 77.40
Covestro AG 0 0 39.870 39.600 0.27
 
 
0.682
79.820 37.380
Hugo Boss AG 0 0 50.80 50.46 0.34
 
 
0.674
70.46 49.30
RWE AG 0 0 25.420 25.250 0.17
 
 
0.673
25.740 16.885
Alstria Office AG 0 0 15.000 14.900 0.10
 
 
0.671
15.080 11.890
innogy SE 0 0 43.830 43.540 0.29
 
 
0.666
43.830 37.240
BECHTLE STK 87.60 88.25 88.05 87.50 0.55
 
 
0.629
109.50 63.10
Gerresheimer Group 0 0 66.95 66.55 0.40
 
 
0.601
79.45 51.85
Osram Licht AG 0 0 36.870 36.670 0.20
 
 
0.545
40.910 25.030
BEIERSDORF AG 0 0 110.65 110.05 0.60
 
 
0.545
111.30 81.26
Knorr-Bremse 0 0 84.42 83.98 0.44
 
 
0.524
0 0
Deutsche Telekom AG 0 0 14.878 14.804 0.07
 
 
0.500
15.775 13.485
QIAGEN NV STK 0 0 31.400 31.260 0.14
 
 
0.448
37.040 28.730
NORDEX SE 0 0 9.410 9.370 0.04
 
 
0.427
15.370 7.292
Carl-Zeiss Meditec AG 102.60 102.90 102.90 102.50 0.40
 
 
0.390
104.30 61.00
Uniper SE 0 0 27.470 27.370 0.10
 
 
0.365
28.450 21.680
VOLKSWAGEN Vorzüge 0 0 143.16 142.66 0.50
 
 
0.350
161.34 133.68
Axel Springer SE 0 0 63.10 62.90 0.20
 
 
0.318
63.20 45.08
FIELMANN STK 63.85 64.25 64.10 63.90 0.20
 
 
0.313
68.65 49.66
HOCHTIEF STK 0 0 98.05 97.75 0.30
 
 
0.307
143.80 94.25
PUMA STK 0 0 67.10 66.90 0.20
 
 
0.299
67.80 40.00
Siemens Healthineers AG 0 0 35.575 35.475 0.10
 
 
0.282
39.825 32.740
Vonovia SE 0 0 43.140 43.020 0.12
 
 
0.279
48.860 38.280
Airbus SE 0 0 125.02 124.72 0.30
 
 
0.241
132.50 81.35
Fresenius Medical Care KGaA 60.30 60.58 60.52 60.38 0.14
 
 
0.232
91.32 55.74
SIEMENS AG 0 0 89.34 89.21 0.13
 
 
0.146
113.50 85.39
DEUTSCHE BOERSE STK N 130.70 131.30 131.00 130.90 0.10
 
 
0.076
133.00 103.05
Norma Group AG 0 0 28.720 28.700 0.02
 
 
0.070
58.750 26.480
CONTINENTAL STK 0 0 108.44 108.38 0.06
 
 
0.055
161.70 104.50
K+S STK 0 0 14.220 14.215 0.01
 
 
0.035
19.550 13.425
ALLIANZ SE 0 0 200.85 200.80 0.05
 
 
0.025
218.15 172.30
MERCK KGAA 0 0 95.50 95.48 0.02
 
 
0.021
102.25 85.90
RIB Software SE 0 0 18.820 18.840 -0.02
 
 
-0.106
21.680 9.305
RHEINMETALL STK 0 0 107.45 107.60 -0.15
 
 
-0.139
109.30 70.32
Aroundtown SA 7.214 7.428 7.322 7.334 -0.01
 
 
-0.164
7.870 7.070
Fresenius SE & Co. KGaA 43.735 44.030 44.035 44.110 -0.08
 
 
-0.170
69.420 39.390
EVOTEC SE 19.635 19.680 19.715 19.750 -0.04
 
 
-0.177
26.840 15.615
Cancom IT Systems 0 0 50.65 50.75 -0.10
 
 
-0.197
53.90 27.42
Deutsche Euroshop AG 23.000 23.320 23.160 23.240 -0.08
 
 
-0.344
29.800 22.580
Compugroup Medical SE 0 0 52.00 52.20 -0.20
 
 
-0.383
74.15 38.88
adidas AG 0 0 261.10 262.20 -1.10
 
 
-0.420
298.50 181.15
JENOPTIK STK 21.650 21.700 21.750 21.850 -0.10
 
 
-0.458
36.450 21.000
Grand City Properties S.A. 0 0 19.510 19.600 -0.09
 
 
-0.459
24.120 18.690
MTU Aero Engines 245.40 245.90 246.10 247.30 -1.20
 
 
-0.485
249.90 157.80
Metro AG 0 0 14.085 14.165 -0.08
 
 
-0.565
16.010 11.685
HANNOVER RUECKV STK N 145.70 146.20 146.30 147.20 -0.90
 
 
-0.611
149.20 114.50
Linde PLC 0 0 168.65 169.95 -1.30
 
 
-0.765
184.35 121.46
Fuchs Petrolub SE - Vorzugsaktien 31.240 31.420 31.260 31.520 -0.26
 
 
-0.825
51.000 30.680
Deutsche Pfandbriefbank AG 10.660 10.700 10.740 10.840 -0.10
 
 
-0.923
13.210 8.480
Münchner Rückversicherung 217.20 217.90 217.60 219.90 -2.30
 
 
-1.046
228.20 182.00
thyssenkrupp AG 10.275 10.350 10.340 10.450 -0.11
 
 
-1.053
22.120 9.426
Hella KGaA Hueck + CO 0 0 37.000 37.400 -0.40
 
 
-1.070
52.250 33.920
Freenet AG 0 0 17.130 17.350 -0.22
 
 
-1.268
23.740 16.255
RTL Group 42.160 42.420 42.420 42.980 -0.56
 
 
-1.303
65.350 40.940
Delivery Hero SE 44.580 44.990 44.820 45.480 -0.66
 
 
-1.451
49.760 27.260
SAP SE, Walldorf 0 0 105.96 107.70 -1.74
 
 
-1.616
124.58 84.19
S & T AG 17.590 17.840 17.710 18.040 -0.33
 
 
-1.829
27.340 15.560
BASF SE 0 0 57.87 58.98 -1.11
 
 
-1.882
81.10 56.31
BAYER AG 66.30 66.49 66.65 67.94 -1.29
 
 
-1.899
82.55 52.34
Aareal Bank AG 25.710 25.750 25.830 26.350 -0.52
 
 
-1.973
37.010 22.670
BAYERISCHE MOTOREN WERKE AG 0 0 59.29 60.54 -1.25
 
 
-2.065
85.80 59.10
Deutsche Bank AG 0 0 6.315 6.477 -0.16
 
 
-2.501
10.498 5.914
DRILLISCH STK 0 0 24.500 25.140 -0.64
 
 
-2.546
46.460 22.540
UNITED INTER STK N 28.180 28.480 28.380 29.200 -0.82
 
 
-2.808
45.910 25.220
INFINEON TECHNOLOGIES AG 15.102 15.174 15.160 15.606 -0.45
 
 
-2.858
22.190 13.946
SARTORIUS AG VZO O.N. 0 0 176.40 181.80 -5.40
 
 
-2.970
192.90 103.70
DIALOG SEMICON STK 41.320 41.530 41.460 42.740 -1.28
 
 
-2.995
43.710 16.530
COMMERZBANK 0 0 4.942 5.108 -0.17
 
 
-3.260
9.577 4.745
DAIMLER AG 40.635 40.700 40.765 42.175 -1.41
 
 
-3.343
59.240 40.740
ISRA VISIONS AG 31.000 31.700 31.160 32.440 -1.28
 
 
-3.946
60.400 22.850
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.