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
9,727.18
Change
+63.87
Change in %
%
+0.661
Date
26/07/2024
Time
17:50:00
Open
9,662.85
Previous day
9,663.31
High
9,731.09
Low
9,626.21
52 weeks high
10,067.85
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
Rheinmetall AG 0 0 489.70 474.50 15.20
 
 
3.203		 560.20 234.40
Delivery Hero SE 0 0 19.335 18.780 0.56
 
 
2.955		 41.215 17.372
SARTORIUS AG VZO O.N. 0 0 227.80 221.40 6.40
 
 
2.891		 379.10 205.30
PNE Wind AG 0 0 14.280 13.940 0.34
 
 
2.439		 14.860 11.540
Siltronic AG 0 0 75.95 74.15 1.80
 
 
2.428		 93.65 70.15
Carl-Zeiss Meditec AG 0 0 61.75 60.35 1.40
 
 
2.320		 121.90 60.35
Wacker-Chemie AG 0 0 101.85 99.60 2.25
 
 
2.259		 140.55 94.30
Eckert & Ziegler SE 0 0 43.740 42.780 0.96
 
 
2.244		 49.600 29.280
Dr. Ing. h.c. F. Porsche AG 0 0 70.24 68.74 1.50
 
 
2.182		 113.05 67.58
Cancom IT Systems 0 0 31.940 31.280 0.66
 
 
2.110		 33.140 21.500
CONTINENTAL STK 0 0 57.42 56.30 1.12
 
 
1.989		 77.26 52.32
Aroundtown SA 0 0 1.958 1.920 0.04
 
 
1.980		 2.488 1.400
VOLKSWAGEN Vorzüge 0 0 105.30 103.35 1.95
 
 
1.887		 126.40 99.32
E.ON SE 0 0 12.825 12.610 0.22
 
 
1.705		 13.405 10.575
Redcare Pharmacy N.V. 0 0 134.60 132.40 2.20
 
 
1.662		 151.35 95.52
Krones AG 0 0 127.40 125.40 2.00
 
 
1.595		 131.80 89.60
RATIONAL AG 0 0 788.00 776.50 11.50
 
 
1.481		 834.50 521.50
Fuchs SE - Vorzugsaktien 0 0 37.580 37.040 0.54
 
 
1.458		 46.800 34.600
TeamViewer SE 0 0 10.905 10.750 0.16
 
 
1.442		 17.390 10.450
JUNGHEINRICH PR 0 0 29.800 29.400 0.40
 
 
1.361		 38.960 24.900
RWE AG 0 0 33.610 33.180 0.43
 
 
1.296		 41.700 30.360
Münchner Rückversicherung 0 0 455.00 449.20 5.80
 
 
1.291		 467.70 337.60
ALLIANZ SE 0 0 261.00 257.70 3.30
 
 
1.281		 277.65 211.60
Daimler Truck Holding AG 0 0 35.640 35.190 0.45
 
 
1.279		 47.680 28.250
QIAGEN NV STK 0 0 39.015 38.530 0.49
 
 
1.259		 44.688 35.635
MTU Aero EnginesTrade Cancellations / Price Corrections 0 0 257.60 254.50 3.10
 
 
1.218		 257.60 160.80
SAP SE, Walldorf 0 0 195.54 193.26 2.28
 
 
1.180		 197.06 120.14
HANNOVER RUECKV STK N 0 0 230.40 227.90 2.50
 
 
1.097		 256.90 190.60
ENERGIEKONTOR O.N. 0 0 65.20 64.50 0.70
 
 
1.085		 87.20 60.80
Vonovia SE 0 0 28.200 27.910 0.29
 
 
1.039		 29.780 19.265
HelloFresh SE 0 0 5.644 5.586 0.06
 
 
1.038		 33.510 4.471
RTL Group 0 0 29.350 29.050 0.30
 
 
1.033		 39.440 28.450
Zalando SE 0 0 23.430 23.200 0.23
 
 
0.991		 31.790 16.400
Stabilus SA 0 0 42.150 41.750 0.40
 
 
0.958		 66.350 41.750
ATOSS SOFTWARE STK 0 0 129.60 128.40 1.20
 
 
0.935		 137.75 95.20
Fraport AG 0 0 46.180 45.760 0.42
 
 
0.918		 56.640 44.140
Airbus SE 0 0 130.66 129.58 1.08
 
 
0.833		 171.64 120.90
GEA Group AG 0 0 39.940 39.620 0.32
 
 
0.808		 40.600 31.800
INFINEON TECHNOLOGIES AG 0 0 30.795 30.550 0.25
 
 
0.802		 39.940 27.595
AURUBIS AG 0 0 71.10 70.55 0.55
 
 
0.780		 83.54 57.50
Freenet AG 0 0 25.820 25.640 0.18
 
 
0.702		 27.300 21.140
1 & 1 AG 0 0 15.280 15.180 0.10
 
 
0.659		 19.280 10.040
Knorr-Bremse 0 0 69.80 69.35 0.45
 
 
0.649		 74.45 52.54
SIEMENS AG 0 0 169.96 168.90 1.06
 
 
0.628		 187.82 121.26
DEUTSCHE LUFTHANSA AG 0 0 5.888 5.854 0.03
 
 
0.581		 9.173 5.684
UNITED INTER STK N 0 0 20.940 20.820 0.12
 
 
0.576		 24.980 13.360
Deutsche Post AG 0 0 39.990 39.770 0.22
 
 
0.553		 46.780 36.295
JENOPTIK STK 0 0 26.340 26.200 0.14
 
 
0.534		 30.780 20.340
Siemens Healthineers AG 0 0 52.94 52.66 0.28
 
 
0.532		 57.58 44.46
Siemens Energy AG Namens-Aktien o.N 0 0 25.120 25.010 0.11
 
 
0.440		 27.650 7.054
EVOTEC SE 0 0 8.735 8.700 0.04
 
 
0.402		 23.870 7.315
K+S STK 0 0 11.785 11.740 0.05
 
 
0.383		 18.105 11.535
Hensoldt AG 0 0 33.200 33.080 0.12
 
 
0.363		 43.980 23.760
Hella KGaA Hueck + CO 0 0 85.90 85.60 0.30
 
 
0.350		 86.40 64.50
Porsche Automobil Holding SE 0 0 41.260 41.120 0.14
 
 
0.340		 53.920 41.120
SMA Solar Technology AG 0 0 24.740 24.660 0.08
 
 
0.324		 88.000 24.660
Kontron AG 0 0 19.620 19.560 0.06
 
 
0.307		 23.140 17.350
Evonik Industries AG 0 0 18.915 18.860 0.06
 
 
0.292		 20.600 15.820
MERCK KGAA 0 0 154.75 154.45 0.30
 
 
0.194		 174.75 137.00
DEUTSCHE BOERSE STK N 0 0 188.50 188.20 0.30
 
 
0.159		 193.85 154.70
Brenntag SE 0 0 64.96 64.86 0.10
 
 
0.154		 86.10 63.00
Covestro AG 0 0 54.58 54.50 0.08
 
 
0.147		 55.20 46.20
BAYERISCHE MOTOREN WERKE AG 0 0 87.74 87.62 0.12
 
 
0.137		 114.80 86.80
Fresenius SE & Co. KGaA 0 0 31.870 31.830 0.04
 
 
0.126		 31.870 24.310
LEG Immobilien SE 0 0 79.72 79.66 0.06
 
 
0.075		 87.02 54.06
PUMA STK 0 0 43.700 43.690 0.01
 
 
0.023		 64.680 37.740
TAG Immobilien AG 0 0 13.850 13.850 0.00
 
 
0.000		 15.120 9.116
Lanxess 0 0 25.140 25.150 -0.01
 
 
-0.040		 30.400 20.300
Deutsche Telekom AG 0 0 24.160 24.180 -0.02
 
 
-0.083		 24.270 18.652
Mercedes-Benz Group AG 0 0 62.97 63.05 -0.08
 
 
-0.127		 76.68 55.63
BECHTLE STK 0 0 40.580 40.640 -0.06
 
 
-0.148		 51.300 38.980
BEIERSDORF AG 0 0 134.85 135.15 -0.30
 
 
-0.222		 146.75 115.60
Talanx AG 0 0 70.05 70.25 -0.20
 
 
-0.285		 75.25 55.40
TUI AG - konvertierte Namensaktien 0 0 6.008 6.026 -0.02
 
 
-0.299		 7.952 4.569
Encavis AG 0 0 17.030 17.090 -0.06
 
 
-0.351		 17.130 10.980
BAYER AG 0 0 27.370 27.470 -0.10
 
 
-0.364		 53.210 25.390
NORDEX SE 0 0 13.650 13.710 -0.06
 
 
-0.438		 14.930 9.184
COMMERZBANK 0 0 15.075 15.150 -0.08
 
 
-0.495		 15.695 9.186
SUESS MICROTEC 0 0 59.90 60.20 -0.30
 
 
-0.498		 68.90 15.72
Symrise GmbH & Co. KG 0 0 113.45 114.05 -0.60
 
 
-0.526		 115.55 88.58
Deutsche Bank AG 0 0 14.412 14.500 -0.09
 
 
-0.607		 16.620 9.545
CompuGroup Medical SE & Co. KGaA 0 0 15.670 15.770 -0.10
 
 
-0.634		 46.500 15.190
adidas AG 0 0 228.40 229.90 -1.50
 
 
-0.652		 238.20 155.96
Scout24 SE 0 0 71.25 71.75 -0.50
 
 
-0.697		 73.40 56.82
NEMETSCHEK 0 0 85.75 86.50 -0.75
 
 
-0.867		 96.55 55.34
Fresenius Medical Care AG 0 0 37.210 37.710 -0.50
 
 
-1.326		 47.960 31.140
Nagarro SE Namens-Aktien o.N. 0 0 76.55 77.65 -1.10
 
 
-1.417		 93.40 64.30
HOCHTIEF STK 0 0 104.30 105.80 -1.50
 
 
-1.418		 110.10 87.80
BILFINGER STK 0 0 49.250 50.000 -0.75
 
 
-1.500		 51.500 30.420
Ströer SE & Co. KGaA 0 0 61.70 62.65 -0.95
 
 
-1.516		 67.10 41.22
Kion Group AG 0 0 38.340 38.950 -0.61
 
 
-1.566		 50.620 28.030
BASF SE 0 0 43.705 44.520 -0.82
 
 
-1.831		 54.680 40.575
Heidelberg Materials AG 0 0 97.64 99.52 -1.88
 
 
-1.889		 102.80 66.50
Henkel AG & Co. KGaA - Vorzugsaktien 0 0 79.86 81.40 -1.54
 
 
-1.892		 85.30 66.26
Hugo Boss AG 0 0 35.170 35.930 -0.76
 
 
-2.115		 73.760 35.170
thyssenkrupp AG 0 0 3.578 3.656 -0.08
 
 
-2.133		 7.374 3.578
CTS Eventim AG & Co. KGaA 0 0 77.65 79.40 -1.75
 
 
-2.204		 85.40 52.70
AIXTRON STK 0 0 19.450 20.040 -0.59
 
 
-2.944		 38.990 17.920
Gerresheimer Group 0 0 92.40 95.85 -3.45
 
 
-3.599		 120.90 82.80
Elmos Semiconductor SE 0 0 71.50 75.70 -4.20
 
 
-5.548		 89.20 59.50
TRATON SE 0 0 27.350 29.250 -1.90
 
 
-6.496		 35.250 17.570
BEFESA S.A. 0 0 28.340 30.920 -2.58
 
 
-8.344		 37.100 25.000
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.