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
9,856.91
Change
+7.26
Change in %
%
+0.074
Date
28/03/2024
Time
17:50:00
Open
9,857.37
Previous day
9,849.65
High
9,867.11
Low
9,842.61
52 weeks high
9,849.65
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
adidas AG 206.80 207.25 204.40 207.00 -2.60
 
 
-1.256
207.00 140.60
Airbus SE 170.82 171.30 171.08 171.64 -0.56
 
 
-0.326
171.64 119.26
AIXTRON STK 24.500 24.660 23.370 25.350 -1.98
 
 
-7.811
38.990 25.200
ALLIANZ SE 277.65 277.90 277.65 276.75 0.90
 
 
0.325
277.30 201.55
Aroundtown SA 1.886 2.025 1.955 1.627 0.33
 
 
20.197
2.488 0.906
ATOSS SOFTWARE STK 0 0 275.50 272.50 3.00
 
 
1.101
273.50 155.40
AURUBIS AG 65.04 65.22 64.92 64.20 0.72
 
 
1.121
88.04 57.50
BASF SE 52.96 53.01 52.96 53.11 -0.15
 
 
-0.282
53.11 40.58
BAYER AGTrade Cancellations / Price Corrections 28.235 28.725 28.475 28.480 -0.01
 
 
-0.018
61.470 25.835
BAYERISCHE MOTOREN WERKE AG 106.86 107.12 106.90 105.16 1.74
 
 
1.655
112.86 87.83
BECHTLE STK 48.690 49.160 48.930 48.400 0.53
 
 
1.095
51.300 35.580
BEFESA S.A. 31.740 32.060 31.960 31.600 0.36
 
 
1.139
41.760 25.000
BEIERSDORF AG 134.90 135.20 135.35 134.10 1.25
 
 
0.932
141.55 113.70
BILFINGER STK 43.220 43.380 43.900 44.040 -0.14
 
 
-0.318
45.100 30.420
Brenntag SE 78.02 78.28 78.86 78.14 0.72
 
 
0.921
86.10 67.18
Cancom IT Systems 27.600 27.760 26.980 26.560 0.42
 
 
1.581
32.800 21.500
Carl-Zeiss Meditec AG 115.55 116.80 116.20 119.55 -3.35
 
 
-2.802
128.00 73.74
COMMERZBANK 12.695 12.715 12.730 12.735 -0.01
 
 
-0.039
12.735 9.186
CompuGroup Medical SE & Co. KGaA 28.260 28.880 28.560 29.320 -0.76
 
 
-2.592
51.900 26.800
CONTINENTAL STK 66.80 67.20 66.92 66.50 0.42
 
 
0.632
77.26 59.12
Covestro AG 50.600 50.760 50.120 49.750 0.37
 
 
0.744
54.500 36.200
CTS Eventim AG & Co. KGaA 82.40 82.60 81.60 81.55 0.05
 
 
0.061
81.55 52.70
Daimler Truck Holding AG 46.540 47.070 46.800 46.650 0.15
 
 
0.322
47.680 27.870
Delivery Hero SE 26.045 26.625 26.330 27.050 -0.72
 
 
-2.662
43.840 17.372
Deutsche Bank AG 14.580 14.614 14.564 14.718 -0.15
 
 
-1.046
14.718 8.917
DEUTSCHE BOERSE STK N 189.00 190.30 189.65 188.50 1.15
 
 
0.610
193.85 154.70
DEUTSCHE LUFTHANSA AG 7.288 7.293 7.292 7.165 0.13
 
 
1.773
10.444 6.596
Deutsche Post AG 39.825 39.915 39.855 40.485 -0.63
 
 
-1.556
46.780 36.295
Deutsche Telekom AG 22.490 22.530 22.525 22.380 0.15
 
 
0.648
23.280 18.652
Dr. Ing. h.c. F. Porsche AG 92.30 92.50 93.48 93.38 0.10
 
 
0.107
120.35 73.22
Eckert & Ziegler SEAmendment 37.300 37.840 37.540 37.400 0.14
 
 
0.374
51.850 29.280
Encavis AG 16.650 17.075 16.860 16.845 0.02
 
 
0.089
16.890 10.980
ENERGIEKONTOR O.N. 0 0 67.60 71.50 -3.90
 
 
-5.455
87.20 60.20
E.ON SE 12.850 12.875 12.860 12.840 0.02
 
 
0.156
12.840 10.575
Evonik Industries AG 18.285 18.400 18.390 18.085 0.31
 
 
1.686
20.310 15.820
EVOTEC SE 14.510 14.775 14.690 14.405 0.29
 
 
1.978
24.160 12.845
Fraport AG 48.650 49.050 48.730 49.230 -0.50
 
 
-1.016
56.640 42.900
Freenet AG 25.880 26.320 26.100 26.100 0.00
 
 
0.000
26.360 21.140
Fresenius Medical Care AG 35.400 35.860 35.630 35.640 -0.01
 
 
-0.028
49.280 31.140
Fresenius SE & Co. KGaA 24.810 25.180 25.010 24.980 0.03
 
 
0.120
30.910 23.820
Fuchs SE - Vorzugsaktien 45.760 46.140 45.940 46.020 -0.08
 
 
-0.174
46.020 33.100
GEA Group AG 39.120 39.320 39.150 39.140 0.01
 
 
0.026
43.980 31.800
Gerresheimer Group 104.30 104.60 103.80 99.80 4.00
 
 
4.008
120.90 82.80
HANNOVER RUECKV STK N 253.20 255.70 254.50 252.70 1.80
 
 
0.712
256.90 175.65
Heidelberg Materials AG 101.85 102.00 101.55 101.25 0.30
 
 
0.296
101.55 63.86
Hella KGaA Hueck + CO 85.00 85.40 85.50 85.60 -0.10
 
 
-0.117
86.20 64.50
HelloFresh SE 6.542 6.588 6.496 6.650 -0.15
 
 
-2.316
33.510 6.608
Henkel AG & Co. KGaA - Vorzugsaktien 74.48 74.66 74.24 74.04 0.20
 
 
0.270
78.30 66.26
Hensoldt AG 43.520 43.760 43.440 42.220 1.22
 
 
2.890
43.900 23.760
HOCHTIEF STK 107.50 108.20 110.10 109.20 0.90
 
 
0.824
110.00 74.05
Hugo Boss AG 54.52 54.64 54.94 53.70 1.24
 
 
2.309
74.94 52.28
INFINEON TECHNOLOGIES AG 31.305 31.695 31.490 31.505 -0.02
 
 
-0.048
39.940 27.595
JENOPTIK STK 28.600 29.060 28.840 29.120 -0.28
 
 
-0.962
32.460 20.340
JUNGHEINRICH PR 33.940 34.700 34.260 33.760 0.50
 
 
1.481
35.040 24.900
Kion Group AG 48.700 48.990 48.630 49.610 -0.98
 
 
-1.975
50.620 28.030
Knorr-Bremse 69.86 70.54 70.26 70.32 -0.06
 
 
-0.085
70.42 52.54
Kontron AG 20.500 20.940 20.720 22.120 -1.40
 
 
-6.329
23.140 16.980
Krones AG 122.00 123.40 122.70 123.20 -0.50
 
 
-0.406
123.20 89.60
K+S STK 14.415 14.435 14.420 14.145 0.28
 
 
1.944
19.800 12.445
Lanxess 24.780 24.890 25.070 25.100 -0.03
 
 
-0.120
38.030 20.300
LEG Immobilien SE 79.32 79.98 79.22 78.52 0.70
 
 
0.891
79.50 47.43
Mercedes-Benz Group AG 73.70 74.08 73.89 73.62 0.27
 
 
0.367
75.64 55.63
MERCK KGAA 163.25 164.35 163.90 158.75 5.15
 
 
3.244
174.00 137.00
MORPHOSYS STK 67.14 67.22 67.06 67.12 -0.06
 
 
-0.089
67.12 14.52
MTU Aero Engines 234.10 235.80 234.90 233.10 1.80
 
 
0.772
244.70 160.80
Münchner Rückversicherung 450.60 453.60 452.00 450.10 1.90
 
 
0.422
452.10 318.70
Nagarro SE Namens-Aktien o.N. 79.40 80.35 78.75 76.85 1.90
 
 
2.472
106.60 64.30
NEMETSCHEK 91.52 91.68 92.94 92.66 0.28
 
 
0.302
92.66 55.34
NORDEX SE 12.115 12.195 12.150 12.060 0.09
 
 
0.746
13.195 9.184
PNE Wind AG 13.280 13.460 13.440 13.540 -0.10
 
 
-0.739
15.020 11.540
Porsche Automobil Holding SE 49.110 49.280 48.880 48.990 -0.11
 
 
-0.225
57.880 42.070
PUMA STK 41.910 42.060 40.840 41.100 -0.26
 
 
-0.633
64.680 37.740
QIAGEN NV STK 39.555 39.850 39.340 39.475 -0.14
 
 
-0.342
44.688 35.635
Redcare Pharmacy N.V. 150.70 152.05 151.25 147.75 3.50
 
 
2.369
148.60 73.66
Rheinmetall AG 0 0 521.20 510.00 11.20
 
 
2.196
520.00 234.40
RTL Group 30.880 31.780 31.300 31.640 -0.34
 
 
-1.075
49.380 30.380
RWE AG 31.430 31.530 31.470 31.260 0.21
 
 
0.672
42.780 30.360
SAP SE, Walldorf 180.58 180.78 181.12 182.14 -1.02
 
 
-0.560
182.30 113.58
SARTORIUS AG VZO O.N. 367.20 369.70 363.40 370.10 -6.70
 
 
-1.810
407.10 217.10
Scout24 SE 69.72 70.12 68.92 68.66 0.26
 
 
0.379
69.08 53.32
SIEMENS AG 176.98 177.06 176.82 176.26 0.56
 
 
0.318
185.30 121.26
Siemens Energy AG Namens-Aktien o.N 17.005 17.070 16.970 16.380 0.59
 
 
3.602
24.800 7.054
Siemens Healthineers AG 56.48 56.78 56.16 55.34 0.82
 
 
1.482
57.98 44.46
Siltronic AG 82.05 82.40 83.25 84.50 -1.25
 
 
-1.479
93.65 59.25
SIXT SE 91.95 93.00 92.60 92.20 0.40
 
 
0.434
122.80 81.20
SMA Solar Technology AG 53.80 53.90 54.30 56.10 -1.80
 
 
-3.209
111.50 46.40
Stabilus SA 58.60 59.00 60.15 59.40 0.75
 
 
1.263
66.35 48.30
Ströer SE & Co. KGaA 56.25 56.60 55.70 55.65 0.05
 
 
0.090
56.45 41.22
SUESS MICROTEC 36.600 37.000 37.500 39.000 -1.50
 
 
-3.846
39.800 15.720
Symrise GmbH & Co. KG 110.75 111.35 109.45 110.00 -0.55
 
 
-0.500
111.40 88.58
TAG Immobilien AG 12.640 12.725 12.650 12.630 0.02
 
 
0.158
13.325 5.490
Talanx AG 73.10 73.40 73.25 71.85 1.40
 
 
1.949
72.90 42.22
TeamViewer SE 13.670 13.935 13.805 13.865 -0.06
 
 
-0.433
17.390 13.015
thyssenkrupp AG 4.919 5.068 4.994 5.020 -0.03
 
 
-0.518
7.708 4.419
UNITED INTER STK N 20.700 21.060 20.880 21.260 -0.38
 
 
-1.787
24.980 12.580
VOLKSWAGEN Vorzüge 122.56 122.76 122.52 121.50 1.02
 
 
0.840
131.42 99.32
Vonovia SE 27.190 27.440 27.320 27.230 0.09
 
 
0.331
28.780 15.590
Wacker-Chemie AG 104.30 105.05 107.65 107.05 0.60
 
 
0.560
150.20 94.30
Zalando SE 26.340 26.500 26.420 26.530 -0.11
 
 
-0.415
38.320 16.400
1 & 1 AG 15.800 16.080 16.200 15.740 0.46
 
 
2.922
19.280 9.390
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.