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
9,651.94
Change
-83.39
Change in %
%
-0.857
Date
19/07/2024
Time
16:36:00
Open
9,713.05
Previous day
9,735.33
High
9,713.05
Low
9,641.86
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
adidas AG 227.30 227.50 232.00 232.10 -0.10
 
 
-0.043
238.20 155.96
Airbus SE 131.82 131.84 131.34 131.52 -0.18
 
 
-0.137
171.64 120.90
AIXTRON STK 20.410 20.430 21.260 21.570 -0.31
 
 
-1.437
38.990 17.920
ALLIANZ SE 260.30 260.40 261.90 264.50 -2.60
 
 
-0.983
277.65 210.35
Aroundtown SA 2.063 2.108 2.080 2.133 -0.05
 
 
-2.485
2.488 1.382
ATOSS SOFTWARE STK 119.40 120.20 119.20 119.20 0.00
 
 
0.000
137.75 95.20
AURUBIS AG 73.85 73.95 75.00 75.45 -0.45
 
 
-0.596
84.20 57.50
BASF SE 44.190 44.195 44.510 45.150 -0.64
 
 
-1.417
54.680 40.575
BAYER AG 26.190 26.295 26.240 26.870 -0.63
 
 
-2.345
53.210 25.390
BAYERISCHE MOTOREN WERKE AG 89.24 89.28 89.84 89.64 0.20
 
 
0.223
114.80 86.80
BECHTLE STK 39.280 39.480 39.620 39.940 -0.32
 
 
-0.801
51.300 38.140
BEFESA S.A. 31.540 31.600 31.960 31.900 0.06
 
 
0.188
37.100 25.000
BEIERSDORF AG 137.65 137.75 137.30 136.75 0.55
 
 
0.402
146.75 113.70
BILFINGER STK 51.500 51.600 50.900 49.700 1.20
 
 
2.414
51.300 30.420
Brenntag SE 64.78 64.82 65.58 64.58 1.00
 
 
1.548
86.10 63.00
Cancom IT Systems 32.680 32.740 32.160 32.300 -0.14
 
 
-0.433
33.140 21.500
Carl-Zeiss Meditec AG 62.15 62.55 62.35 62.60 -0.25
 
 
-0.399
121.90 62.15
COMMERZBANK 15.250 15.260 15.280 14.910 0.37
 
 
2.482
15.695 9.186
CompuGroup Medical SE & Co. KGaA 15.200 15.420 15.350 15.620 -0.27
 
 
-1.729
48.280 15.550
CONTINENTAL STK 57.20 57.24 58.98 57.86 1.12
 
 
1.936
77.26 52.32
Covestro AG 54.66 54.68 54.88 54.82 0.06
 
 
0.109
55.04 46.20
CTS Eventim AG & Co. KGaA 79.25 79.40 79.05 77.95 1.10
 
 
1.411
85.40 52.70
Daimler Truck Holding AG 37.450 37.570 37.380 38.120 -0.74
 
 
-1.941
47.680 28.250
Delivery Hero SE 19.640 19.785 19.635 20.040 -0.41
 
 
-2.021
42.655 17.372
Deutsche Bank AG 15.046 15.052 15.044 15.212 -0.17
 
 
-1.104
16.620 9.545
DEUTSCHE BOERSE STK N 187.60 188.10 187.55 189.05 -1.50
 
 
-0.793
193.85 154.70
DEUTSCHE LUFTHANSA AG 5.764 5.768 5.796 5.890 -0.09
 
 
-1.596
9.173 5.684
Deutsche Post AG 39.990 40.010 40.220 40.370 -0.15
 
 
-0.372
46.780 36.295
Deutsche Telekom AG 24.250 24.260 24.230 24.230 0.00
 
 
0.000
24.230 18.652
Dr. Ing. h.c. F. Porsche AG 71.86 71.92 73.44 73.26 0.18
 
 
0.246
113.20 67.58
Eckert & Ziegler SE 44.720 44.980 44.940 44.880 0.06
 
 
0.134
49.600 29.280
Elmos Semiconductor SE 77.20 77.70 77.70 81.20 -3.50
 
 
-4.310
89.20 59.50
Encavis AG 17.060 17.180 17.140 17.080 0.06
 
 
0.351
17.130 10.980
ENERGIEKONTOR O.N. 65.20 65.30 65.00 64.90 0.10
 
 
0.154
87.20 60.80
E.ON SE 12.410 12.415 12.435 12.500 -0.07
 
 
-0.520
13.405 10.575
Evonik Industries AG 18.815 18.830 19.200 19.130 0.07
 
 
0.366
20.600 15.820
EVOTEC SE 8.515 8.625 8.665 8.780 -0.12
 
 
-1.310
24.160 7.315
Fraport AG 46.720 46.780 47.200 47.040 0.16
 
 
0.340
56.640 44.140
Freenet AG 25.880 25.980 25.900 25.720 0.18
 
 
0.700
27.300 21.140
Fresenius Medical Care AG 36.170 36.320 36.220 36.710 -0.49
 
 
-1.335
49.280 31.140
Fresenius SE & Co. KGaA 29.900 30.020 30.090 30.180 -0.09
 
 
-0.298
30.910 24.310
Fuchs SE - Vorzugsaktien 40.520 40.760 40.760 41.000 -0.24
 
 
-0.585
46.800 34.600
GEA Group AG 39.920 39.960 39.900 39.680 0.22
 
 
0.554
40.600 31.800
Gerresheimer Group 96.15 96.30 98.20 99.70 -1.50
 
 
-1.505
120.90 82.80
HANNOVER RUECKV STK N 227.10 227.40 228.20 232.70 -4.50
 
 
-1.934
256.90 190.60
Heidelberg Materials AG 101.35 101.40 101.35 101.85 -0.50
 
 
-0.491
102.80 66.50
Hella KGaA Hueck + CO 85.50 85.60 85.80 85.30 0.50
 
 
0.586
86.40 64.50
HelloFresh SE 5.954 5.964 6.096 6.290 -0.19
 
 
-3.084
33.510 4.471
Henkel AG & Co. KGaA - Vorzugsaktien 82.40 82.46 82.40 82.48 -0.08
 
 
-0.097
85.30 66.26
Hensoldt AG 34.440 34.480 34.740 35.320 -0.58
 
 
-1.642
43.980 23.760
HOCHTIEF STK 107.30 107.40 106.40 106.30 0.10
 
 
0.094
110.10 79.30
Hugo Boss AG 37.220 37.250 37.980 37.380 0.60
 
 
1.605
73.920 37.180
INFINEON TECHNOLOGIES AG 33.125 33.215 33.495 34.795 -1.30
 
 
-3.736
39.940 27.595
JENOPTIK STK 26.760 26.900 27.020 27.340 -0.32
 
 
-1.170
30.780 20.340
JUNGHEINRICH PR 30.380 30.560 30.400 30.700 -0.30
 
 
-0.977
38.960 24.900
Kion Group AG 38.820 38.880 38.940 38.520 0.42
 
 
1.090
50.620 28.030
Knorr-Bremse 73.20 73.25 73.05 73.35 -0.30
 
 
-0.409
74.45 52.54
Kontron AG 19.670 19.870 19.810 19.820 -0.01
 
 
-0.050
23.140 17.350
Krones AG 125.40 126.20 126.40 124.80 1.60
 
 
1.282
131.80 89.60
K+S STK 11.885 11.905 11.895 11.905 -0.01
 
 
-0.084
18.105 11.535
Lanxess 25.330 25.370 25.930 26.350 -0.42
 
 
-1.594
30.400 20.300
LEG Immobilien SE 80.82 80.90 80.66 80.44 0.22
 
 
0.273
87.02 54.06
Mercedes-Benz Group AG 63.53 63.62 63.55 64.23 -0.68
 
 
-1.059
76.68 55.63
MERCK KGAA 150.10 150.15 148.80 151.20 -2.40
 
 
-1.587
174.75 137.00
MTU Aero EnginesTrade Cancellations / Price Corrections 246.90 247.50 246.30 245.10 1.20
 
 
0.490
253.60 160.80
Münchner Rückversicherung 446.10 447.10 447.00 455.30 -8.30
 
 
-1.823
467.70 333.70
Nagarro SE Namens-Aktien o.N. 76.90 77.25 77.80 75.60 2.20
 
 
2.910
93.40 64.30
NEMETSCHEK 89.05 89.25 89.00 90.45 -1.45
 
 
-1.603
96.55 55.34
NORDEX SE 13.290 13.320 12.780 12.650 0.13
 
 
1.028
14.930 9.184
PNE Wind AG 13.720 13.740 13.440 13.460 -0.02
 
 
-0.149
14.860 11.540
Porsche Automobil Holding SE 42.400 42.420 43.180 43.430 -0.25
 
 
-0.576
54.420 42.060
PUMA STK 44.000 44.040 44.080 44.350 -0.27
 
 
-0.609
64.680 37.740
QIAGEN NV STK 37.755 37.780 38.450 38.640 -0.19
 
 
-0.492
44.688 35.635
RATIONAL AG 783.50 785.50 785.50 780.00 5.50
 
 
0.705
834.50 521.50
Redcare Pharmacy N.V. 139.60 140.60 139.90 139.60 0.30
 
 
0.215
151.35 95.52
Rheinmetall AG 490.50 490.80 491.20 495.40 -4.20
 
 
-0.848
560.20 234.40
RTL Group 29.900 30.200 30.000 30.400 -0.40
 
 
-1.316
39.440 28.450
RWE AG 32.950 32.960 32.770 32.710 0.06
 
 
0.183
41.700 30.360
SAP SE, Walldorf 180.94 180.96 179.30 179.76 -0.46
 
 
-0.256
188.64 119.34
SARTORIUS AG VZO O.N. 207.90 208.10 209.10 242.80 -33.70
 
 
-13.880
379.10 211.70
Scout24 SE 72.75 72.90 72.10 72.15 -0.05
 
 
-0.069
72.90 56.82
SIEMENS AG 171.48 171.54 171.70 170.74 0.96
 
 
0.562
187.82 121.26
Siemens Energy AG Namens-Aktien o.N 25.300 25.320 24.530 24.590 -0.06
 
 
-0.244
27.650 7.054
Siemens Healthineers AG 53.76 53.80 54.28 53.56 0.72
 
 
1.344
57.58 44.46
Siltronic AG 71.55 71.80 72.85 72.50 0.35
 
 
0.483
93.65 70.15
SMA Solar Technology AG 25.040 25.120 25.600 25.820 -0.22
 
 
-0.852
90.500 25.820
Stabilus SA 43.550 43.600 44.500 43.500 1.00
 
 
2.299
66.350 42.300
Ströer SE & Co. KGaA 63.00 63.10 63.15 63.60 -0.45
 
 
-0.708
67.10 41.22
SUESS MICROTEC 60.70 61.00 59.60 58.00 1.60
 
 
2.759
68.70 15.72
Symrise GmbH & Co. KG 112.10 112.15 112.15 111.05 1.10
 
 
0.991
115.55 88.58
TAG Immobilien AG 14.270 14.290 14.220 14.430 -0.21
 
 
-1.455
15.120 9.116
Talanx AG 71.25 71.35 71.10 71.10 0.00
 
 
0.000
75.25 53.05
TeamViewer SE 10.655 10.735 10.755 10.885 -0.13
 
 
-1.194
17.390 10.450
thyssenkrupp AG 3.863 3.903 3.913 3.951 -0.04
 
 
-0.962
7.374 3.939
TRATON SE 30.950 31.050 31.750 30.100 1.65
 
 
5.482
35.250 17.570
TUI AG - konvertierte NamensaktienDelisting 6.544 6.552 6.618 6.746 -0.13
 
 
-1.897
7.952 4.569
UNITED INTER STK N 20.820 20.960 20.940 20.800 0.14
 
 
0.673
24.980 13.080
VOLKSWAGEN Vorzüge 105.40 105.45 106.35 107.80 -1.45
 
 
-1.345
126.40 99.32
Vonovia SE 28.120 28.240 27.960 28.050 -0.09
 
 
-0.321
29.780 19.265
Wacker-Chemie AG 100.10 100.25 102.40 104.10 -1.70
 
 
-1.633
140.55 94.30
Zalando SE 23.430 23.450 24.200 24.320 -0.12
 
 
-0.493
31.790 16.400
1 & 1 AG 15.540 15.640 15.720 15.700 0.02
 
 
0.127
19.280 10.020
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.